KissMeData/025890/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190400	42518075	2770	2770	2770	2770	1446
3	20231006	190300	42518075	2770	2770	2770	2770	0
4	20231006	190200	42518075	2770	2770	2770	2770	0
5	20231006	190100	42518075	2770	2770	2770	2770	0
6	20231006	190000	42518075	2770	2770	2770	2770	0
7	20231006	185900	42518075	2770	2770	2770	2770	0
8	20231006	185800	42518075	2770	2770	2770	2770	0
9	20231006	185700	42518075	2770	2770	2770	2770	0
10	20231006	185600	42518075	2770	2770	2770	2770	0
11	20231006	185500	42518075	2770	2770	2770	2770	0
12	20231006	185400	42518075	2770	2770	2770	2770	0
13	20231006	185300	42518075	2770	2770	2770	2770	0
14	20231006	185200	42518075	2770	2770	2770	2770	0
15	20231006	185100	42518075	2770	2770	2770	2770	0
16	20231006	185000	42518075	2770	2770	2770	2770	0
17	20231006	184900	42518075	2770	2770	2770	2770	0
18	20231006	184800	42518075	2770	2770	2770	2770	0
19	20231006	184700	42518075	2770	2770	2770	2770	0
20	20231006	184600	42518075	2770	2770	2770	2770	0
21	20231006	184500	42518075	2770	2770	2770	2770	0
22	20231006	184400	42518075	2770	2770	2770	2770	0
23	20231006	184300	42518075	2770	2770	2770	2770	0
24	20231006	184200	42518075	2770	2770	2770	2770	0
25	20231006	184100	42518075	2770	2770	2770	2770	0
26	20231006	184000	42518075	2770	2770	2770	2770	0
27	20231006	183900	42518075	2770	2770	2770	2770	0
28	20231006	183800	42518075	2770	2770	2770	2770	0
29	20231006	183700	42518075	2770	2770	2770	2770	0
30	20231006	183600	42518075	2770	2770	2770	2770	0
31	20231006	183500	42518075	2770	2770	2770	2770	0
32	20231006	183400	42518075	2770	2770	2770	2770	1446
33	20231006	183300	42518075	2770	2770	2770	2770	0
34	20231006	183200	42518075	2770	2770	2770	2770	0
35	20231006	183100	42518075	2770	2770	2770	2770	0
36	20231006	183000	42518075	2770	2770	2770	2770	0
37	20231006	182900	42518075	2770	2770	2770	2770	0
38	20231006	182800	42518075	2770	2770	2770	2770	0
39	20231006	182700	42518075	2770	2770	2770	2770	0
40	20231006	182600	42518075	2770	2770	2770	2770	0
41	20231006	182500	42518075	2770	2770	2770	2770	0
42	20231006	182400	42518075	2770	2770	2770	2770	0
43	20231006	182300	42518075	2770	2770	2770	2770	0
44	20231006	182200	42518075	2770	2770	2770	2770	0
45	20231006	182100	42518075	2770	2770	2770	2770	0
46	20231006	182000	42518075	2770	2770	2770	2770	0
47	20231006	181900	42518075	2770	2770	2770	2770	0
48	20231006	181800	42518075	2770	2770	2770	2770	0
49	20231006	181700	42518075	2770	2770	2770	2770	0
50	20231006	181600	42518075	2770	2770	2770	2770	0
51	20231006	181500	42518075	2770	2770	2770	2770	0
52	20231006	181400	42518075	2770	2770	2770	2770	0
53	20231006	181300	42518075	2770	2770	2770	2770	0
54	20231006	181200	42518075	2770	2770	2770	2770	0
55	20231006	181100	42518075	2770	2770	2770	2770	0
56	20231006	181000	42518075	2770	2770	2770	2770	0
57	20231006	180900	42518075	2770	2770	2770	2770	0
58	20231006	180800	42518075	2770	2770	2770	2770	0
59	20231006	180700	42518075	2770	2770	2770	2770	0
60	20231006	180600	42518075	2770	2770	2770	2770	0
61	20231006	180500	42518075	2770	2770	2770	2770	0
62	20231006	180400	42518075	2770	2770	2770	2770	1446
63	20231006	180300	42518075	2770	2770	2770	2770	0
64	20231006	180200	42518075	2770	2770	2770	2770	0
65	20231006	180100	42518075	2770	2770	2770	2770	0
66	20231006	180000	42518075	2770	2770	2770	2770	0
67	20231006	175900	42518075	2770	2770	2770	2770	0
68	20231006	175800	42518075	2770	2770	2770	2770	0
69	20231006	175700	42518075	2770	2770	2770	2770	0
70	20231006	175600	42518075	2770	2770	2770	2770	0
71	20231006	175500	42518075	2770	2770	2770	2770	0
72	20231006	175400	42518075	2770	2770	2770	2770	0
73	20231006	175300	42518075	2770	2770	2770	2770	0
74	20231006	175200	42518075	2770	2770	2770	2770	0
75	20231006	175100	42518075	2770	2770	2770	2770	0
76	20231006	175000	42518075	2770	2770	2770	2770	0
77	20231006	174900	42518075	2770	2770	2770	2770	0
78	20231006	174800	42518075	2770	2770	2770	2770	0
79	20231006	174700	42518075	2770	2770	2770	2770	0
80	20231006	174600	42518075	2770	2770	2770	2770	0
81	20231006	174500	42518075	2770	2770	2770	2770	0
82	20231006	174400	42518075	2770	2770	2770	2770	0
83	20231006	174300	42518075	2770	2770	2770	2770	0
84	20231006	174200	42518075	2770	2770	2770	2770	0
85	20231006	174100	42518075	2770	2770	2770	2770	0
86	20231006	174000	42518075	2770	2770	2770	2770	0
87	20231006	173900	42518075	2770	2770	2770	2770	0
88	20231006	173800	42518075	2770	2770	2770	2770	0
89	20231006	173700	42518075	2770	2770	2770	2770	0
90	20231006	173600	42518075	2770	2770	2770	2770	0
91	20231006	173500	42518075	2770	2770	2770	2770	0
92	20231006	173400	42518075	2770	2770	2770	2770	1446
93	20231006	173300	42518075	2770	2770	2770	2770	0
94	20231006	173200	42518075	2770	2770	2770	2770	0
95	20231006	173100	42518075	2770	2770	2770	2770	0
96	20231006	173000	42518075	2770	2770	2770	2770	0
97	20231006	172900	42518075	2770	2770	2770	2770	0
98	20231006	172800	42518075	2770	2770	2770	2770	0
99	20231006	172700	42518075	2770	2770	2770	2770	0
100	20231006	172600	42518075	2770	2770	2770	2770	0
101	20231006	172500	42518075	2770	2770	2770	2770	0
102	20231006	172400	42518075	2770	2770	2770	2770	0
103	20231006	172300	42518075	2770	2770	2770	2770	0
104	20231006	172200	42518075	2770	2770	2770	2770	0
105	20231006	172100	42518075	2770	2770	2770	2770	0
106	20231006	172000	42518075	2770	2770	2770	2770	0
107	20231006	171900	42518075	2770	2770	2770	2770	0
108	20231006	171800	42518075	2770	2770	2770	2770	0
109	20231006	171700	42518075	2770	2770	2770	2770	0
110	20231006	171600	42518075	2770	2770	2770	2770	0
111	20231006	171500	42518075	2770	2770	2770	2770	0
112	20231006	171400	42518075	2770	2770	2770	2770	0
113	20231006	171300	42518075	2770	2770	2770	2770	0
114	20231006	171200	42518075	2770	2770	2770	2770	0
115	20231006	171100	42518075	2770	2770	2770	2770	0
116	20231006	171000	42518075	2770	2770	2770	2770	0
117	20231006	170900	42518075	2770	2770	2770	2770	0
118	20231006	170800	42518075	2770	2770	2770	2770	0
119	20231006	170700	42518075	2770	2770	2770	2770	0
120	20231006	170600	42518075	2770	2770	2770	2770	0
121	20231006	170500	42518075	2770	2770	2770	2770	0
122	20231006	170400	42518075	2770	2770	2770	2770	1446
123	20231006	170300	42518075	2770	2770	2770	2770	0
124	20231006	170200	42518075	2770	2770	2770	2770	0
125	20231006	170100	42518075	2770	2770	2770	2770	0
126	20231006	170000	42518075	2770	2770	2770	2770	0
127	20231006	165900	42518075	2770	2770	2770	2770	0
128	20231006	165800	42518075	2770	2770	2770	2770	0
129	20231006	165700	42518075	2770	2770	2770	2770	0
130	20231006	165600	42518075	2770	2770	2770	2770	0
131	20231006	165500	42518075	2770	2770	2770	2770	0
132	20231006	165400	42518075	2770	2770	2770	2770	0
133	20231006	165300	42518075	2770	2770	2770	2770	0
134	20231006	165200	42518075	2770	2770	2770	2770	0
135	20231006	165100	42518075	2770	2770	2770	2770	0
136	20231006	165000	42518075	2770	2770	2770	2770	0
137	20231006	164900	42518075	2770	2770	2770	2770	0
138	20231006	164800	42518075	2770	2770	2770	2770	0
139	20231006	164700	42518075	2770	2770	2770	2770	0
140	20231006	164600	42518075	2770	2770	2770	2770	0
141	20231006	164500	42518075	2770	2770	2770	2770	0
142	20231006	164400	42518075	2770	2770	2770	2770	0
143	20231006	164300	42518075	2770	2770	2770	2770	0
144	20231006	164200	42518075	2770	2770	2770	2770	0
145	20231006	164100	42518075	2770	2770	2770	2770	0
146	20231006	164000	42518075	2770	2770	2770	2770	0
147	20231006	163900	42518075	2770	2770	2770	2770	0
148	20231006	163800	42518075	2770	2770	2770	2770	0
149	20231006	163700	42518075	2770	2770	2770	2770	0
150	20231006	163600	42518075	2770	2770	2770	2770	0
151	20231006	163500	42518075	2770	2770	2770	2770	0
152	20231006	163400	42518075	2770	2770	2770	2770	1446
153	20231006	163300	42518075	2770	2770	2770	2770	0
154	20231006	163200	42518075	2770	2770	2770	2770	0
155	20231006	163100	42518075	2770	2770	2770	2770	0
156	20231006	163000	42518075	2770	2770	2770	2770	0
157	20231006	162900	42518075	2770	2770	2770	2770	0
158	20231006	162800	42518075	2770	2770	2770	2770	0
159	20231006	162700	42518075	2770	2770	2770	2770	0
160	20231006	162600	42518075	2770	2770	2770	2770	0
161	20231006	162500	42518075	2770	2770	2770	2770	0
162	20231006	162400	42518075	2770	2770	2770	2770	0
163	20231006	162300	42518075	2770	2770	2770	2770	0
164	20231006	162200	42518075	2770	2770	2770	2770	0
165	20231006	162100	42518075	2770	2770	2770	2770	0
166	20231006	162000	42518075	2770	2770	2770	2770	0
167	20231006	161900	42518075	2770	2770	2770	2770	0
168	20231006	161800	42518075	2770	2770	2770	2770	0
169	20231006	161700	42518075	2770	2770	2770	2770	0
170	20231006	161600	42518075	2770	2770	2770	2770	0
171	20231006	161500	42518075	2770	2770	2770	2770	0
172	20231006	161400	42518075	2770	2770	2770	2770	0
173	20231006	161300	42518075	2770	2770	2770	2770	0
174	20231006	161200	42518075	2770	2770	2770	2770	0
175	20231006	161100	42518075	2770	2770	2770	2770	0
176	20231006	161000	42518075	2770	2770	2770	2770	0
177	20231006	160900	42518075	2770	2770	2770	2770	0
178	20231006	160800	42518075	2770	2770	2770	2770	0
179	20231006	160700	42518075	2770	2770	2770	2770	0
180	20231006	160600	42518075	2770	2770	2770	2770	0
181	20231006	160500	42518075	2770	2770	2770	2770	0
182	20231006	160400	42518075	2770	2770	2770	2770	1446
183	20231006	160300	42518075	2770	2770	2770	2770	0
184	20231006	160200	42518075	2770	2770	2770	2770	0
185	20231006	160100	42518075	2770	2770	2770	2770	0
186	20231006	160000	42518075	2770	2770	2770	2770	0
187	20231006	155900	42518075	2770	2770	2770	2770	0
188	20231006	155800	42518075	2770	2770	2770	2770	0
189	20231006	155700	42518075	2770	2770	2770	2770	0
190	20231006	155600	42518075	2770	2770	2770	2770	0
191	20231006	155500	42518075	2770	2770	2770	2770	0
192	20231006	155400	42518075	2770	2770	2770	2770	0
193	20231006	155300	42518075	2770	2770	2770	2770	0
194	20231006	155200	42518075	2770	2770	2770	2770	0
195	20231006	155100	42518075	2770	2770	2770	2770	0
196	20231006	155000	42518075	2770	2770	2770	2770	0
197	20231006	154900	42518075	2770	2770	2770	2770	0
198	20231006	154800	42518075	2770	2770	2770	2770	0
199	20231006	154700	42518075	2770	2770	2770	2770	0
200	20231006	154600	42518075	2770	2770	2770	2770	0
201	20231006	154500	42518075	2770	2770	2770	2770	0
202	20231006	154400	42518075	2770	2770	2770	2770	0
203	20231006	154300	42518075	2770	2770	2770	2770	0
204	20231006	154200	42518075	2770	2770	2770	2770	0
205	20231006	154100	42518075	2770	2770	2770	2770	0
206	20231006	154000	42518075	2770	2770	2770	2770	0
207	20231006	153900	42518075	2770	2770	2770	2770	0
208	20231006	153800	42518075	2770	2770	2770	2770	0
209	20231006	153700	42518075	2770	2770	2770	2770	0
210	20231006	153600	42518075	2770	2770	2770	2770	0
211	20231006	153500	42518075	2770	2770	2770	2770	0
212	20231006	153400	42518075	2770	2770	2770	2770	1446
213	20231006	153300	42518075	2770	2770	2770	2770	0
214	20231006	153200	42518075	2770	2770	2770	2770	0
215	20231006	153100	42518075	2770	2770	2770	2770	0
216	20231006	153000	42518075	2770	2770	2770	2770	1446
217	20231006	152900	38512655	2770	2770	2770	2770	0
218	20231006	152800	38512655	2770	2770	2770	2770	0
219	20231006	152700	38512655	2770	2770	2770	2770	0
220	20231006	152600	38512655	2770	2770	2770	2770	0
221	20231006	152500	38512655	2770	2770	2770	2770	0
222	20231006	152400	38512655	2770	2770	2770	2770	0
223	20231006	152300	38512655	2770	2770	2770	2770	0
224	20231006	152200	38512655	2770	2770	2770	2770	0
225	20231006	152100	38512655	2770	2770	2770	2770	0
226	20231006	152000	38512655	2770	2770	2770	2770	0
227	20231006	151900	38512655	2770	2770	2770	2770	0
228	20231006	151800	38512655	2770	2770	2770	2770	2
229	20231006	151700	38507115	2770	2770	2770	2770	16
230	20231006	151600	38462795	2770	2770	2770	2770	2
231	20231006	151500	38457255	2770	2770	2770	2770	2
232	20231006	151400	38451715	2770	2770	2770	2770	2
233	20231006	151300	38446175	2770	2770	2770	2770	2
234	20231006	151200	38440635	2750	2750	2750	2750	328
235	20231006	151100	37538635	2750	2750	2750	2750	2
236	20231006	151000	37533135	2750	2750	2750	2750	2
237	20231006	150900	37527635	2750	2750	2750	2750	38
238	20231006	150800	37423135	2750	2750	2750	2750	2
239	20231006	150700	37417635	2750	2750	2750	2750	2
240	20231006	150600	37412135	2745	2745	2745	2745	38
241	20231006	150500	37307825	2745	2745	2745	2745	485
242	20231006	150400	35976500	2750	2750	2750	2750	2
243	20231006	150300	35971000	2750	2750	2750	2750	2
244	20231006	150200	35965500	2750	2750	2750	2750	2
245	20231006	150100	35960000	2750	2750	2750	2750	2
246	20231006	150000	35954500	2750	2750	2750	2750	2
247	20231006	145900	35949000	2750	2750	2750	2750	2
248	20231006	145800	35943500	2750	2750	2750	2750	2
249	20231006	145700	35938000	2750	2750	2750	2750	74
250	20231006	145600	35734500	2750	2750	2750	2750	2
251	20231006	145500	35729000	2750	2750	2750	2750	2
252	20231006	145400	35723500	2750	2750	2750	2750	2
253	20231006	145300	35718000	2750	2750	2750	2750	2
254	20231006	145200	35712500	2750	2750	2750	2750	2
255	20231006	145100	35707000	2750	2750	2750	2750	2
256	20231006	145000	35701500	2750	2750	2750	2750	2
257	20231006	144900	35696000	2750	2750	2750	2750	2
258	20231006	144800	35690500	2750	2750	2750	2750	2
259	20231006	144700	35685000	2750	2750	2750	2750	2
260	20231006	144600	35679500	2750	2750	2750	2750	2
261	20231006	144500	35674000	2750	2750	2750	2750	2
262	20231006	144400	35668500	2750	2750	2750	2750	2
263	20231006	144300	35663000	2755	2755	2755	2755	2
264	20231006	144200	35657490	2755	2755	2755	2755	2
265	20231006	144100	35651980	2760	2760	2760	2760	2
266	20231006	144000	35646460	2745	2760	2760	2745	7
267	20231006	143900	35627215	2760	2760	2760	2760	2
268	20231006	143800	35621695	2765	2765	2765	2765	2
269	20231006	143700	35616165	2770	2770	2770	2770	1
270	20231006	143600	35613395	2770	2770	2770	2770	2
271	20231006	143500	35607855	2765	2740	2765	2740	4
272	20231006	143400	35596845	2770	2770	2770	2770	2
273	20231006	143300	35591305	2770	2770	2770	2770	2
274	20231006	143200	35585765	2770	2770	2770	2770	2
275	20231006	143100	35580225	2770	2770	2770	2770	2
276	20231006	143000	35574685	2770	2770	2770	2770	2
277	20231006	142900	35569145	2770	2770	2770	2770	2
278	20231006	142800	35563605	2770	2770	2770	2770	32
279	20231006	142700	35474965	2770	2770	2770	2770	2
280	20231006	142600	35469425	2770	2770	2770	2770	2
281	20231006	142500	35463885	2770	2770	2770	2770	2
282	20231006	142400	35458345	2770	2770	2770	2770	2
283	20231006	142300	35452805	2770	2770	2770	2770	2
284	20231006	142200	35447265	2770	2770	2770	2770	2
285	20231006	142100	35441725	2770	2770	2770	2770	2
286	20231006	142000	35436185	2770	2770	2770	2770	2
287	20231006	141900	35430645	2770	2770	2770	2770	2
288	20231006	141800	35425105	2770	2770	2770	2770	2
289	20231006	141700	35419565	2770	2770	2770	2770	2
290	20231006	141600	35414025	2775	2760	2775	2760	1102
291	20231006	141500	32363985	2760	2760	2760	2760	2
292	20231006	141400	32358465	2760	2760	2760	2760	2
293	20231006	141300	32352945	2760	2760	2760	2760	2
294	20231006	141200	32347425	2765	2740	2765	2740	382
295	20231006	141100	31295935	2740	2740	2740	2740	2
296	20231006	141000	31290455	2740	2740	2740	2740	2
297	20231006	140900	31284975	2740	2740	2740	2740	2
298	20231006	140800	31279495	2740	2740	2740	2740	102
299	20231006	140700	31000015	2740	2740	2740	2740	2
300	20231006	140600	30994535	2740	2740	2740	2740	2
301	20231006	140500	30989055	2740	2740	2740	2740	2
302	20231006	140400	30983575	2740	2740	2740	2740	2
303	20231006	140300	30978095	2740	2740	2740	2740	2
304	20231006	140200	30972615	2740	2740	2740	2740	2
305	20231006	140100	30967135	2740	2740	2740	2740	2
306	20231006	140000	30961655	2740	2740	2740	2740	2
307	20231006	135900	30956175	2740	2740	2740	2740	2
308	20231006	135800	30950695	2740	2740	2740	2740	32
309	20231006	135700	30863015	2740	2740	2740	2740	2
310	20231006	135600	30857535	2740	2740	2740	2740	1
311	20231006	135500	30854795	2740	2740	2740	2740	2
312	20231006	135400	30849315	2740	2740	2740	2740	2
313	20231006	135300	30843835	2740	2740	2740	2740	2
314	20231006	135200	30838355	2740	2740	2740	2740	2
315	20231006	135100	30832875	2740	2740	2740	2740	2
316	20231006	135000	30827395	2740	2740	2740	2740	2
317	20231006	134900	30821915	2740	2740	2740	2740	2
318	20231006	134800	30816435	2740	2740	2740	2740	2
319	20231006	134700	30810955	2740	2740	2740	2740	2
320	20231006	134600	30805475	2740	2740	2740	2740	2
321	20231006	134500	30799995	2740	2740	2740	2740	2
322	20231006	134400	30794515	2740	2740	2740	2740	2
323	20231006	134300	30789035	2740	2740	2740	2740	2
324	20231006	134200	30783555	2740	2740	2740	2740	2
325	20231006	134100	30778075	2740	2740	2740	2740	2
326	20231006	134000	30772595	2740	2740	2740	2740	87
327	20231006	133900	30534215	2740	2740	2740	2740	2
328	20231006	133800	30528735	2740	2740	2740	2740	2
329	20231006	133700	30523255	2740	2740	2740	2740	2
330	20231006	133600	30517775	2740	2740	2740	2740	2
331	20231006	133500	30512295	2740	2740	2740	2740	2
332	20231006	133400	30506815	2740	2740	2740	2740	2
333	20231006	133300	30501335	2740	2740	2740	2740	2
334	20231006	133200	30495855	2740	2740	2740	2740	2
335	20231006	133100	30490375	2740	2740	2740	2740	2
336	20231006	133000	30484895	2740	2740	2740	2740	2
337	20231006	132900	30479415	2740	2740	2740	2740	32
338	20231006	132800	30391735	2740	2740	2740	2740	2
339	20231006	132700	30386255	2740	2740	2740	2740	2
340	20231006	132600	30380775	2740	2740	2740	2740	2
341	20231006	132500	30375295	2735	2735	2735	2735	2
342	20231006	132400	30369825	2735	2735	2735	2735	2
343	20231006	132300	30364355	2735	2735	2735	2735	2
344	20231006	132200	30358885	2735	2735	2735	2735	2
345	20231006	132100	30353415	2735	2735	2735	2735	2
346	20231006	132000	30347945	2740	2740	2740	2740	10
347	20231006	131900	30320545	2740	2740	2740	2740	5
348	20231006	131800	30306845	2740	2740	2740	2740	5
349	20231006	131700	30293145	2740	2740	2740	2740	2
350	20231006	131600	30287665	2740	2740	2740	2740	2
351	20231006	131500	30282185	2740	2740	2740	2740	4
352	20231006	131400	30271225	2740	2735	2740	2735	3
353	20231006	131300	30263010	2735	2735	2735	2735	2
354	20231006	131200	30257540	2735	2735	2735	2735	2
355	20231006	131100	30252070	2735	2735	2735	2735	2
356	20231006	131000	30246600	2735	2735	2735	2735	2
357	20231006	130900	30241130	2735	2725	2735	2725	27
358	20231006	130800	30167325	2730	2725	2730	2725	350
359	20231006	130700	29212575	2720	2720	2720	2720	201
360	20231006	130600	28665855	2720	2720	2720	2720	2
361	20231006	130500	28660415	2720	2720	2720	2720	2
362	20231006	130400	28654975	2720	2715	2720	2715	150
363	20231006	130300	28247715	2715	2715	2715	2715	2
364	20231006	130200	28242285	2710	2710	2710	2710	1460
365	20231006	130100	24285685	2710	2710	2710	2710	2
366	20231006	130000	24280265	2710	2710	2710	2710	2
367	20231006	125900	24274845	2710	2710	2710	2710	2
368	20231006	125800	24269425	2710	2710	2710	2710	2
369	20231006	125700	24264005	2710	2710	2710	2710	2
370	20231006	125600	24258585	2700	2700	2700	2700	133
371	20231006	125500	23899485	2705	2710	2710	2705	425
372	20231006	125400	22749850	2710	2710	2710	2710	2
373	20231006	125300	22744430	2710	2710	2710	2710	2
374	20231006	125200	22739010	2710	2710	2710	2710	2
375	20231006	125100	22733590	2710	2710	2710	2710	2
376	20231006	125000	22728170	2705	2710	2710	2705	102
377	20231006	124900	22452250	2710	2710	2710	2710	2
378	20231006	124800	22446830	2710	2710	2710	2710	2
379	20231006	124700	22441410	2710	2710	2710	2705	5
380	20231006	124600	22427870	2710	2710	2710	2710	2
381	20231006	124500	22422450	2710	2710	2710	2710	2
382	20231006	124400	22417030	2710	2710	2710	2710	2
383	20231006	124300	22411610	2710	2710	2710	2710	2
384	20231006	124200	22406190	2710	2710	2710	2710	3
385	20231006	124100	22398060	2710	2710	2710	2710	2
386	20231006	124000	22392640	2710	2710	2710	2710	2
387	20231006	123900	22387220	2710	2710	2710	2710	2
388	20231006	123800	22381800	2710	2710	2710	2710	2
389	20231006	123700	22376380	2710	2710	2710	2710	2
390	20231006	123600	22370960	2710	2710	2710	2710	2
391	20231006	123500	22365540	2710	2710	2710	2710	2
392	20231006	123400	22360120	2710	2710	2710	2710	2
393	20231006	123300	22354700	2710	2710	2710	2710	1
394	20231006	123200	22351990	2710	2710	2710	2710	2
395	20231006	123100	22346570	2710	2710	2710	2710	2
396	20231006	123000	22341150	2710	2710	2710	2710	2
397	20231006	122900	22335730	2710	2710	2710	2710	2
398	20231006	122800	22330310	2710	2710	2710	2710	2
399	20231006	122700	22324890	2710	2710	2710	2710	2
400	20231006	122600	22319470	2710	2710	2710	2710	2
401	20231006	122500	22314050	2710	2710	2710	2710	2
402	20231006	122400	22308630	2710	2710	2710	2710	2
403	20231006	122300	22303210	2710	2710	2710	2710	2
404	20231006	122200	22297790	2710	2710	2710	2710	2
405	20231006	122100	22292370	2710	2710	2710	2710	2
406	20231006	122000	22286950	2705	2705	2705	2705	136
407	20231006	121900	21919070	2705	2705	2705	2705	2
408	20231006	121800	21913660	2705	2705	2705	2705	2
409	20231006	121700	21908250	2705	2705	2705	2705	2
410	20231006	121600	21902840	2705	2705	2705	2705	2
411	20231006	121500	21897430	2705	2705	2705	2705	2
412	20231006	121400	21892020	2705	2705	2705	2705	2
413	20231006	121300	21886610	2705	2705	2705	2705	2
414	20231006	121200	21881200	2705	2705	2705	2705	52
415	20231006	121100	21740540	2705	2705	2705	2705	2
416	20231006	121000	21735130	2705	2705	2705	2705	2
417	20231006	120900	21729720	2705	2705	2705	2705	74
418	20231006	120800	21529550	2705	2705	2705	2705	2
419	20231006	120700	21524140	2705	2705	2705	2705	2
420	20231006	120600	21518730	2705	2705	2705	2705	2
421	20231006	120500	21513320	2695	2705	2705	2695	75
422	20231006	120400	21311175	2705	2705	2705	2705	2
423	20231006	120300	21305765	2705	2705	2705	2705	683
424	20231006	120200	19458250	2705	2705	2705	2705	2
425	20231006	120100	19452840	2705	2705	2705	2705	2
426	20231006	120000	19447430	2695	2705	2705	2695	302
427	20231006	115900	18633515	2705	2705	2705	2705	2
428	20231006	115800	18628105	2705	2705	2705	2705	2
429	20231006	115700	18622695	2705	2705	2705	2705	2
430	20231006	115600	18617285	2705	2705	2705	2705	2
431	20231006	115500	18611875	2705	2705	2705	2705	2
432	20231006	115400	18606465	2705	2705	2705	2705	2
433	20231006	115300	18601055	2705	2705	2705	2705	2
434	20231006	115200	18595645	2705	2705	2705	2705	1
435	20231006	115100	18592940	2705	2705	2705	2705	2
436	20231006	115000	18587530	2705	2705	2705	2705	2
437	20231006	114900	18582120	2705	2705	2705	2705	2
438	20231006	114800	18576710	2705	2705	2705	2705	2
439	20231006	114700	18571300	2705	2705	2705	2705	2
440	20231006	114600	18565890	2705	2705	2705	2705	2
441	20231006	114500	18560480	2695	2705	2705	2695	12
442	20231006	114400	18528120	2705	2705	2705	2705	760
443	20231006	114300	16472320	2705	2705	2705	2705	2
444	20231006	114200	16466910	2705	2705	2705	2705	2
445	20231006	114100	16461500	2705	2705	2705	2705	2
446	20231006	114000	16456090	2705	2705	2705	2705	2
447	20231006	113900	16450680	2705	2705	2705	2705	2
448	20231006	113800	16445270	2705	2705	2705	2705	2
449	20231006	113700	16439860	2705	2705	2705	2705	2
450	20231006	113600	16434450	2705	2705	2705	2705	2
451	20231006	113500	16429040	2705	2705	2705	2705	2
452	20231006	113400	16423630	2705	2705	2705	2705	2
453	20231006	113300	16418220	2705	2705	2705	2705	187
454	20231006	113200	15912385	2695	2705	2705	2695	3
455	20231006	113100	15904280	2705	2705	2705	2705	3
456	20231006	113000	15896165	2705	2705	2705	2705	2
457	20231006	112900	15890755	2700	2700	2700	2700	145
458	20231006	112800	15499255	2700	2700	2700	2700	2
459	20231006	112700	15493855	2700	2700	2700	2700	2
460	20231006	112600	15488455	2700	2705	2705	2700	3
461	20231006	112500	15480345	2705	2705	2705	2705	2
462	20231006	112400	15474935	2705	2705	2705	2705	2
463	20231006	112300	15469525	2705	2705	2705	2705	2
464	20231006	112200	15464115	2705	2705	2705	2705	2
465	20231006	112100	15458705	2705	2705	2705	2705	2
466	20231006	112000	15453295	2705	2705	2705	2705	2
467	20231006	111900	15447885	2705	2705	2705	2705	2
468	20231006	111800	15442475	2705	2705	2705	2705	2
469	20231006	111700	15437065	2705	2705	2705	2705	2
470	20231006	111600	15431655	2705	2705	2705	2705	2
471	20231006	111500	15426245	2705	2705	2705	2705	2
472	20231006	111400	15420835	2710	2710	2710	2710	2
473	20231006	111300	15415415	2710	2710	2710	2710	2
474	20231006	111200	15409995	2710	2710	2710	2710	2
475	20231006	111100	15404575	2710	2710	2710	2710	101
476	20231006	111000	15130865	2710	2710	2710	2710	2
477	20231006	110900	15125445	2710	2710	2710	2710	2
478	20231006	110800	15120025	2710	2710	2710	2710	2
479	20231006	110700	15114605	2710	2710	2710	2710	2
480	20231006	110600	15109185	2710	2710	2710	2710	2
481	20231006	110500	15103765	2710	2710	2710	2710	2
482	20231006	110400	15098345	2710	2710	2710	2710	2
483	20231006	110300	15092925	2710	2710	2710	2710	2
484	20231006	110200	15087505	2710	2710	2710	2710	2
485	20231006	110100	15082085	2710	2710	2710	2710	2
486	20231006	110000	15076665	2710	2710	2710	2710	2
487	20231006	105900	15071245	2710	2710	2710	2710	2
488	20231006	105800	15065825	2710	2710	2710	2710	2
489	20231006	105700	15060405	2710	2710	2710	2710	2
490	20231006	105600	15054985	2710	2710	2710	2710	2
491	20231006	105500	15049565	2710	2710	2710	2710	2
492	20231006	105400	15044145	2710	2710	2710	2710	2
493	20231006	105300	15038725	2710	2710	2710	2710	2
494	20231006	105200	15033305	2710	2710	2710	2710	2
495	20231006	105100	15027885	2710	2710	2710	2710	186
496	20231006	105000	14523825	2710	2690	2710	2690	192
497	20231006	104900	14007305	2710	2710	2710	2710	2
498	20231006	104800	14001885	2710	2710	2710	2710	2
499	20231006	104700	13996465	2710	2710	2710	2710	2
500	20231006	104600	13991045	2710	2710	2710	2710	2
501	20231006	104500	13985625	2710	2710	2710	2710	2
502	20231006	104400	13980205	2710	2710	2710	2710	2
503	20231006	104300	13974785	2710	2710	2710	2710	2
504	20231006	104200	13969365	2710	2710	2710	2710	2
505	20231006	104100	13963945	2710	2710	2710	2710	2
506	20231006	104000	13958525	2710	2710	2710	2710	2
507	20231006	103900	13953105	2710	2710	2710	2710	2
508	20231006	103800	13947685	2710	2710	2710	2710	2
509	20231006	103700	13942265	2710	2710	2710	2710	2
510	20231006	103600	13936845	2710	2710	2710	2710	2
511	20231006	103500	13931425	2710	2710	2710	2710	2
512	20231006	103400	13926005	2710	2710	2710	2710	12
513	20231006	103300	13893485	2710	2710	2710	2710	2
514	20231006	103200	13888065	2710	2710	2710	2710	2
515	20231006	103100	13882645	2710	2710	2710	2710	2
516	20231006	103000	13877225	2710	2710	2710	2710	37
517	20231006	102900	13776955	2710	2710	2710	2710	0
518	20231006	102800	13776955	2710	2710	2710	2710	0
519	20231006	102700	13776955	2710	2710	2710	2710	0
520	20231006	102600	13776955	2710	2710	2710	2710	0
521	20231006	102500	13776955	2710	2710	2710	2710	0
522	20231006	102400	13776955	2710	2710	2710	2710	0
523	20231006	102300	13776955	2710	2710	2710	2710	1
524	20231006	102200	13774245	2710	2710	2710	2710	0
525	20231006	102100	13774245	2710	2710	2710	2710	0
526	20231006	102000	13774245	2710	2710	2710	2710	0
527	20231006	101900	13774245	2710	2710	2710	2710	0
528	20231006	101800	13774245	2710	2710	2710	2710	0
529	20231006	101700	13774245	2710	2710	2710	2710	0
530	20231006	101600	13774245	2710	2710	2710	2710	0
531	20231006	101500	13774245	2710	2710	2710	2710	0
532	20231006	101400	13774245	2710	2710	2710	2710	0
533	20231006	101300	13774245	2710	2710	2710	2710	0
534	20231006	101200	13774245	2710	2710	2710	2710	0
535	20231006	101100	13774245	2710	2710	2710	2710	0
536	20231006	101000	13774245	2710	2710	2710	2710	0
537	20231006	100900	13774245	2710	2710	2710	2710	0
538	20231006	100800	13774245	2710	2710	2710	2710	40
539	20231006	100700	13665845	2710	2710	2710	2710	0
540	20231006	100600	13665845	2710	2710	2710	2710	0
541	20231006	100500	13665845	2710	2710	2710	2710	0
542	20231006	100400	13665845	2710	2710	2710	2710	0
543	20231006	100300	13665845	2710	2710	2710	2710	0
544	20231006	100200	13665845	2710	2710	2710	2710	0
545	20231006	100100	13665845	2710	2710	2710	2710	0
546	20231006	100000	13665845	2710	2710	2710	2710	1
547	20231006	095900	13663135	2690	2690	2690	2690	0
548	20231006	095800	13663135	2690	2690	2690	2690	58
549	20231006	095700	13507115	2690	2690	2690	2690	0
550	20231006	095600	13507115	2690	2690	2690	2690	0
551	20231006	095500	13507115	2690	2690	2690	2690	6
552	20231006	095400	13490975	2710	2710	2710	2710	1
553	20231006	095300	13488265	2685	2685	2685	2685	0
554	20231006	095200	13488265	2685	2685	2685	2685	0
555	20231006	095100	13488265	2685	2685	2685	2685	0
556	20231006	095000	13488265	2685	2685	2685	2685	0
557	20231006	094900	13488265	2685	2685	2685	2685	0
558	20231006	094800	13488265	2685	2685	2685	2685	0
559	20231006	094700	13488265	2685	2685	2685	2685	0
560	20231006	094600	13488265	2685	2685	2685	2685	0
561	20231006	094500	13488265	2685	2685	2685	2685	0
562	20231006	094400	13488265	2685	2685	2685	2685	0
563	20231006	094300	13488265	2685	2685	2685	2685	0
564	20231006	094200	13488265	2685	2685	2685	2685	0
565	20231006	094100	13488265	2685	2685	2685	2685	0
566	20231006	094000	13488265	2685	2685	2685	2685	0
567	20231006	093900	13488265	2685	2695	2695	2685	35
568	20231006	093800	13394280	2710	2710	2710	2710	0
569	20231006	093700	13394280	2710	2710	2710	2710	0
570	20231006	093600	13394280	2710	2710	2710	2710	0
571	20231006	093500	13394280	2710	2710	2710	2710	36
572	20231006	093400	13296720	2710	2710	2710	2710	0
573	20231006	093300	13296720	2710	2710	2710	2710	1
574	20231006	093200	13294010	2710	2710	2710	2710	0
575	20231006	093100	13294010	2710	2710	2710	2710	0
576	20231006	093000	13294010	2710	2710	2710	2710	1
577	20231006	092900	13291300	2685	2685	2685	2685	0
578	20231006	092800	13291300	2685	2685	2685	2685	0
579	20231006	092700	13291300	2685	2685	2685	2685	0
580	20231006	092600	13291300	2685	2685	2685	2685	0
581	20231006	092500	13291300	2685	2685	2685	2685	0
582	20231006	092400	13291300	2685	2685	2685	2685	0
583	20231006	092300	13291300	2685	2685	2685	2685	0
584	20231006	092200	13291300	2685	2685	2685	2685	1
585	20231006	092100	13288615	2685	2700	2700	2685	128
586	20231006	092000	12944365	2700	2700	2700	2700	0
587	20231006	091900	12944365	2700	2700	2700	2700	0
588	20231006	091800	12944365	2700	2700	2700	2700	0
589	20231006	091700	12944365	2700	2700	2700	2700	702
590	20231006	091600	11048965	2700	2700	2700	2700	0
591	20231006	091500	11048965	2700	2700	2700	2700	0
592	20231006	091400	11048965	2700	2700	2700	2700	0
593	20231006	091300	11048965	2700	2700	2700	2700	0
594	20231006	091200	11048965	2700	2700	2700	2700	0
595	20231006	091100	11048965	2700	2700	2700	2700	0
596	20231006	091000	11048965	2700	2700	2700	2700	373
597	20231006	090900	10041865	2695	2695	2695	2695	132
598	20231006	090800	9686125	2695	2695	2695	2695	0
599	20231006	090700	9686125	2695	2695	2695	2695	0
600	20231006	090600	9686125	2695	2695	2695	2695	0
601	20231006	090500	9686125	2695	2680	2695	2680	119
602	20231006	090400	9366650	2695	2695	2695	2695	2
603	20231006	090300	9361260	2695	2695	2695	2695	0
604	20231006	090200	9361260	2695	2695	2695	2695	0
605	20231006	090100	9361260	2695	2690	2695	2690	3110
606	20231006	090000	991580	2680	2695	2695	2680	368