KissMeData/352940/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205200	91535025	4130	4130	4130	4130	2857
3	20231010	205100	91535025	4130	4130	4130	4130	0
4	20231010	205000	91535025	4130	4130	4130	4130	0
5	20231010	204900	91535025	4130	4130	4130	4130	0
6	20231010	204800	91535025	4130	4130	4130	4130	0
7	20231010	204700	91535025	4130	4130	4130	4130	0
8	20231010	204600	91535025	4130	4130	4130	4130	0
9	20231010	204500	91535025	4130	4130	4130	4130	0
10	20231010	204400	91535025	4130	4130	4130	4130	0
11	20231010	204300	91535025	4130	4130	4130	4130	0
12	20231010	204200	91535025	4130	4130	4130	4130	0
13	20231010	204100	91535025	4130	4130	4130	4130	0
14	20231010	204000	91535025	4130	4130	4130	4130	0
15	20231010	203900	91535025	4130	4130	4130	4130	0
16	20231010	203800	91535025	4130	4130	4130	4130	0
17	20231010	203700	91535025	4130	4130	4130	4130	0
18	20231010	203600	91535025	4130	4130	4130	4130	0
19	20231010	203500	91535025	4130	4130	4130	4130	0
20	20231010	203400	91535025	4130	4130	4130	4130	0
21	20231010	203300	91535025	4130	4130	4130	4130	0
22	20231010	203200	91535025	4130	4130	4130	4130	0
23	20231010	203100	91535025	4130	4130	4130	4130	0
24	20231010	203000	91535025	4130	4130	4130	4130	0
25	20231010	202900	91535025	4130	4130	4130	4130	0
26	20231010	202800	91535025	4130	4130	4130	4130	0
27	20231010	202700	91535025	4130	4130	4130	4130	0
28	20231010	202600	91535025	4130	4130	4130	4130	0
29	20231010	202500	91535025	4130	4130	4130	4130	0
30	20231010	202400	91535025	4130	4130	4130	4130	0
31	20231010	202300	91535025	4130	4130	4130	4130	0
32	20231010	202200	91535025	4130	4130	4130	4130	2857
33	20231010	202100	91535025	4130	4130	4130	4130	0
34	20231010	202000	91535025	4130	4130	4130	4130	0
35	20231010	201900	91535025	4130	4130	4130	4130	0
36	20231010	201800	91535025	4130	4130	4130	4130	0
37	20231010	201700	91535025	4130	4130	4130	4130	0
38	20231010	201600	91535025	4130	4130	4130	4130	0
39	20231010	201500	91535025	4130	4130	4130	4130	0
40	20231010	201400	91535025	4130	4130	4130	4130	0
41	20231010	201300	91535025	4130	4130	4130	4130	0
42	20231010	201200	91535025	4130	4130	4130	4130	0
43	20231010	201100	91535025	4130	4130	4130	4130	0
44	20231010	201000	91535025	4130	4130	4130	4130	0
45	20231010	200900	91535025	4130	4130	4130	4130	0
46	20231010	200800	91535025	4130	4130	4130	4130	0
47	20231010	200700	91535025	4130	4130	4130	4130	0
48	20231010	200600	91535025	4130	4130	4130	4130	0
49	20231010	200500	91535025	4130	4130	4130	4130	0
50	20231010	200400	91535025	4130	4130	4130	4130	0
51	20231010	200300	91535025	4130	4130	4130	4130	0
52	20231010	200200	91535025	4130	4130	4130	4130	0
53	20231010	200100	91535025	4130	4130	4130	4130	0
54	20231010	200000	91535025	4130	4130	4130	4130	0
55	20231010	195900	91535025	4130	4130	4130	4130	0
56	20231010	195800	91535025	4130	4130	4130	4130	0
57	20231010	195700	91535025	4130	4130	4130	4130	0
58	20231010	195600	91535025	4130	4130	4130	4130	0
59	20231010	195500	91535025	4130	4130	4130	4130	0
60	20231010	195400	91535025	4130	4130	4130	4130	0
61	20231010	195300	91535025	4130	4130	4130	4130	0
62	20231010	195200	91535025	4130	4130	4130	4130	2857
63	20231010	195100	91535025	4130	4130	4130	4130	0
64	20231010	195000	91535025	4130	4130	4130	4130	0
65	20231010	194900	91535025	4130	4130	4130	4130	0
66	20231010	194800	91535025	4130	4130	4130	4130	0
67	20231010	194700	91535025	4130	4130	4130	4130	0
68	20231010	194600	91535025	4130	4130	4130	4130	0
69	20231010	194500	91535025	4130	4130	4130	4130	0
70	20231010	194400	91535025	4130	4130	4130	4130	0
71	20231010	194300	91535025	4130	4130	4130	4130	0
72	20231010	194200	91535025	4130	4130	4130	4130	0
73	20231010	194100	91535025	4130	4130	4130	4130	0
74	20231010	194000	91535025	4130	4130	4130	4130	0
75	20231010	193900	91535025	4130	4130	4130	4130	0
76	20231010	193800	91535025	4130	4130	4130	4130	0
77	20231010	193700	91535025	4130	4130	4130	4130	0
78	20231010	193600	91535025	4130	4130	4130	4130	0
79	20231010	193500	91535025	4130	4130	4130	4130	0
80	20231010	193400	91535025	4130	4130	4130	4130	0
81	20231010	193300	91535025	4130	4130	4130	4130	0
82	20231010	193200	91535025	4130	4130	4130	4130	0
83	20231010	193100	91535025	4130	4130	4130	4130	0
84	20231010	193000	91535025	4130	4130	4130	4130	0
85	20231010	192900	91535025	4130	4130	4130	4130	0
86	20231010	192800	91535025	4130	4130	4130	4130	0
87	20231010	192700	91535025	4130	4130	4130	4130	0
88	20231010	192600	91535025	4130	4130	4130	4130	0
89	20231010	192500	91535025	4130	4130	4130	4130	0
90	20231010	192400	91535025	4130	4130	4130	4130	0
91	20231010	192300	91535025	4130	4130	4130	4130	0
92	20231010	192200	91535025	4130	4130	4130	4130	2857
93	20231010	192100	91535025	4130	4130	4130	4130	0
94	20231010	192000	91535025	4130	4130	4130	4130	0
95	20231010	191900	91535025	4130	4130	4130	4130	0
96	20231010	191800	91535025	4130	4130	4130	4130	0
97	20231010	191700	91535025	4130	4130	4130	4130	0
98	20231010	191600	91535025	4130	4130	4130	4130	0
99	20231010	191500	91535025	4130	4130	4130	4130	0
100	20231010	191400	91535025	4130	4130	4130	4130	0
101	20231010	191300	91535025	4130	4130	4130	4130	0
102	20231010	191200	91535025	4130	4130	4130	4130	0
103	20231010	191100	91535025	4130	4130	4130	4130	0
104	20231010	191000	91535025	4130	4130	4130	4130	0
105	20231010	190900	91535025	4130	4130	4130	4130	0
106	20231010	190800	91535025	4130	4130	4130	4130	0
107	20231010	190700	91535025	4130	4130	4130	4130	0
108	20231010	190600	91535025	4130	4130	4130	4130	0
109	20231010	190500	91535025	4130	4130	4130	4130	0
110	20231010	190400	91535025	4130	4130	4130	4130	0
111	20231010	190300	91535025	4130	4130	4130	4130	0
112	20231010	190200	91535025	4130	4130	4130	4130	0
113	20231010	190100	91535025	4130	4130	4130	4130	0
114	20231010	190000	91535025	4130	4130	4130	4130	0
115	20231010	185900	91535025	4130	4130	4130	4130	0
116	20231010	185800	91535025	4130	4130	4130	4130	0
117	20231010	185700	91535025	4130	4130	4130	4130	0
118	20231010	185600	91535025	4130	4130	4130	4130	0
119	20231010	185500	91535025	4130	4130	4130	4130	0
120	20231010	185400	91535025	4130	4130	4130	4130	0
121	20231010	185300	91535025	4130	4130	4130	4130	0
122	20231010	185200	91535025	4130	4130	4130	4130	2857
123	20231010	185100	91535025	4130	4130	4130	4130	0
124	20231010	185000	91535025	4130	4130	4130	4130	0
125	20231010	184900	91535025	4130	4130	4130	4130	0
126	20231010	184800	91535025	4130	4130	4130	4130	0
127	20231010	184700	91535025	4130	4130	4130	4130	0
128	20231010	184600	91535025	4130	4130	4130	4130	0
129	20231010	184500	91535025	4130	4130	4130	4130	0
130	20231010	184400	91535025	4130	4130	4130	4130	0
131	20231010	184300	91535025	4130	4130	4130	4130	0
132	20231010	184200	91535025	4130	4130	4130	4130	0
133	20231010	184100	91535025	4130	4130	4130	4130	0
134	20231010	184000	91535025	4130	4130	4130	4130	0
135	20231010	183900	91535025	4130	4130	4130	4130	0
136	20231010	183800	91535025	4130	4130	4130	4130	0
137	20231010	183700	91535025	4130	4130	4130	4130	0
138	20231010	183600	91535025	4130	4130	4130	4130	0
139	20231010	183500	91535025	4130	4130	4130	4130	0
140	20231010	183400	91535025	4130	4130	4130	4130	0
141	20231010	183300	91535025	4130	4130	4130	4130	0
142	20231010	183200	91535025	4130	4130	4130	4130	0
143	20231010	183100	91535025	4130	4130	4130	4130	0
144	20231010	183000	91535025	4130	4130	4130	4130	0
145	20231010	182900	91535025	4130	4130	4130	4130	0
146	20231010	182800	91535025	4130	4130	4130	4130	0
147	20231010	182700	91535025	4130	4130	4130	4130	0
148	20231010	182600	91535025	4130	4130	4130	4130	0
149	20231010	182500	91535025	4130	4130	4130	4130	0
150	20231010	182400	91535025	4130	4130	4130	4130	0
151	20231010	182300	91535025	4130	4130	4130	4130	0
152	20231010	182200	91535025	4130	4130	4130	4130	2857
153	20231010	182100	91535025	4130	4130	4130	4130	0
154	20231010	182000	91535025	4130	4130	4130	4130	0
155	20231010	181900	91535025	4130	4130	4130	4130	0
156	20231010	181800	91535025	4130	4130	4130	4130	0
157	20231010	181700	91535025	4130	4130	4130	4130	0
158	20231010	181600	91535025	4130	4130	4130	4130	0
159	20231010	181500	91535025	4130	4130	4130	4130	0
160	20231010	181400	91535025	4130	4130	4130	4130	0
161	20231010	181300	91535025	4130	4130	4130	4130	0
162	20231010	181200	91535025	4130	4130	4130	4130	0
163	20231010	181100	91535025	4130	4130	4130	4130	0
164	20231010	181000	91535025	4130	4130	4130	4130	0
165	20231010	180900	91535025	4130	4130	4130	4130	0
166	20231010	180800	91535025	4130	4130	4130	4130	0
167	20231010	180700	91535025	4130	4130	4130	4130	0
168	20231010	180600	91535025	4130	4130	4130	4130	0
169	20231010	180500	91535025	4130	4130	4130	4130	0
170	20231010	180400	91535025	4130	4130	4130	4130	0
171	20231010	180300	91535025	4130	4130	4130	4130	0
172	20231010	180200	91535025	4130	4130	4130	4130	0
173	20231010	180100	91535025	4130	4130	4130	4130	0
174	20231010	180000	91535025	4130	4130	4130	4130	0
175	20231010	175900	91535025	4130	4130	4130	4130	0
176	20231010	175800	91535025	4130	4130	4130	4130	0
177	20231010	175700	91535025	4130	4130	4130	4130	0
178	20231010	175600	91535025	4130	4130	4130	4130	0
179	20231010	175500	91535025	4130	4130	4130	4130	0
180	20231010	175400	91535025	4130	4130	4130	4130	0
181	20231010	175300	91535025	4130	4130	4130	4130	0
182	20231010	175200	91535025	4130	4130	4130	4130	2857
183	20231010	175100	91535025	4130	4130	4130	4130	0
184	20231010	175000	91535025	4130	4130	4130	4130	0
185	20231010	174900	91535025	4130	4130	4130	4130	0
186	20231010	174800	91535025	4130	4130	4130	4130	0
187	20231010	174700	91535025	4130	4130	4130	4130	0
188	20231010	174600	91535025	4130	4130	4130	4130	0
189	20231010	174500	91535025	4130	4130	4130	4130	0
190	20231010	174400	91535025	4130	4130	4130	4130	0
191	20231010	174300	91535025	4130	4130	4130	4130	0
192	20231010	174200	91535025	4130	4130	4130	4130	0
193	20231010	174100	91535025	4130	4130	4130	4130	0
194	20231010	174000	91535025	4130	4130	4130	4130	0
195	20231010	173900	91535025	4130	4130	4130	4130	0
196	20231010	173800	91535025	4130	4130	4130	4130	0
197	20231010	173700	91535025	4130	4130	4130	4130	0
198	20231010	173600	91535025	4130	4130	4130	4130	0
199	20231010	173500	91535025	4130	4130	4130	4130	0
200	20231010	173400	91535025	4130	4130	4130	4130	0
201	20231010	173300	91535025	4130	4130	4130	4130	0
202	20231010	173200	91535025	4130	4130	4130	4130	0
203	20231010	173100	91535025	4130	4130	4130	4130	0
204	20231010	173000	91535025	4130	4130	4130	4130	0
205	20231010	172900	91535025	4130	4130	4130	4130	0
206	20231010	172800	91535025	4130	4130	4130	4130	0
207	20231010	172700	91535025	4130	4130	4130	4130	0
208	20231010	172600	91535025	4130	4130	4130	4130	0
209	20231010	172500	91535025	4130	4130	4130	4130	0
210	20231010	172400	91535025	4130	4130	4130	4130	0
211	20231010	172300	91535025	4130	4130	4130	4130	0
212	20231010	172200	91535025	4130	4130	4130	4130	2857
213	20231010	172100	91535025	4130	4130	4130	4130	0
214	20231010	172000	91535025	4130	4130	4130	4130	0
215	20231010	171900	91535025	4130	4130	4130	4130	0
216	20231010	171800	91535025	4130	4130	4130	4130	0
217	20231010	171700	91535025	4130	4130	4130	4130	0
218	20231010	171600	91535025	4130	4130	4130	4130	0
219	20231010	171500	91535025	4130	4130	4130	4130	0
220	20231010	171400	91535025	4130	4130	4130	4130	0
221	20231010	171300	91535025	4130	4130	4130	4130	0
222	20231010	171200	91535025	4130	4130	4130	4130	0
223	20231010	171100	91535025	4130	4130	4130	4130	0
224	20231010	171000	91535025	4130	4130	4130	4130	0
225	20231010	170900	91535025	4130	4130	4130	4130	0
226	20231010	170800	91535025	4130	4130	4130	4130	0
227	20231010	170700	91535025	4130	4130	4130	4130	0
228	20231010	170600	91535025	4130	4130	4130	4130	0
229	20231010	170500	91535025	4130	4130	4130	4130	0
230	20231010	170400	91535025	4130	4130	4130	4130	0
231	20231010	170300	91535025	4130	4130	4130	4130	0
232	20231010	170200	91535025	4130	4130	4130	4130	0
233	20231010	170100	91535025	4130	4130	4130	4130	0
234	20231010	170000	91535025	4130	4130	4130	4130	0
235	20231010	165900	91535025	4130	4130	4130	4130	0
236	20231010	165800	91535025	4130	4130	4130	4130	0
237	20231010	165700	91535025	4130	4130	4130	4130	0
238	20231010	165600	91535025	4130	4130	4130	4130	0
239	20231010	165500	91535025	4130	4130	4130	4130	0
240	20231010	165400	91535025	4130	4130	4130	4130	0
241	20231010	165300	91535025	4130	4130	4130	4130	0
242	20231010	165200	91535025	4130	4130	4130	4130	2857
243	20231010	165100	91535025	4130	4130	4130	4130	0
244	20231010	165000	91535025	4130	4130	4130	4130	0
245	20231010	164900	91535025	4130	4130	4130	4130	0
246	20231010	164800	91535025	4130	4130	4130	4130	0
247	20231010	164700	91535025	4130	4130	4130	4130	0
248	20231010	164600	91535025	4130	4130	4130	4130	0
249	20231010	164500	91535025	4130	4130	4130	4130	0
250	20231010	164400	91535025	4130	4130	4130	4130	0
251	20231010	164300	91535025	4130	4130	4130	4130	0
252	20231010	164200	91535025	4130	4130	4130	4130	0
253	20231010	164100	91535025	4130	4130	4130	4130	0
254	20231010	164000	91535025	4130	4130	4130	4130	0
255	20231010	163900	91535025	4130	4130	4130	4130	0
256	20231010	163800	91535025	4130	4130	4130	4130	0
257	20231010	163700	91535025	4130	4130	4130	4130	0
258	20231010	163600	91535025	4130	4130	4130	4130	0
259	20231010	163500	91535025	4130	4130	4130	4130	0
260	20231010	163400	91535025	4130	4130	4130	4130	0
261	20231010	163300	91535025	4130	4130	4130	4130	0
262	20231010	163200	91535025	4130	4130	4130	4130	0
263	20231010	163100	91535025	4130	4130	4130	4130	0
264	20231010	163000	91535025	4130	4130	4130	4130	0
265	20231010	162900	91535025	4130	4130	4130	4130	0
266	20231010	162800	91535025	4130	4130	4130	4130	0
267	20231010	162700	91535025	4130	4130	4130	4130	0
268	20231010	162600	91535025	4130	4130	4130	4130	0
269	20231010	162500	91535025	4130	4130	4130	4130	0
270	20231010	162400	91535025	4130	4130	4130	4130	0
271	20231010	162300	91535025	4130	4130	4130	4130	0
272	20231010	162200	91535025	4130	4130	4130	4130	2857
273	20231010	162100	91535025	4130	4130	4130	4130	0
274	20231010	162000	91535025	4130	4130	4130	4130	0
275	20231010	161900	91535025	4130	4130	4130	4130	0
276	20231010	161800	91535025	4130	4130	4130	4130	0
277	20231010	161700	91535025	4130	4130	4130	4130	0
278	20231010	161600	91535025	4130	4130	4130	4130	0
279	20231010	161500	91535025	4130	4130	4130	4130	0
280	20231010	161400	91535025	4130	4130	4130	4130	0
281	20231010	161300	91535025	4130	4130	4130	4130	0
282	20231010	161200	91535025	4130	4130	4130	4130	0
283	20231010	161100	91535025	4130	4130	4130	4130	0
284	20231010	161000	91535025	4130	4130	4130	4130	0
285	20231010	160900	91535025	4130	4130	4130	4130	0
286	20231010	160800	91535025	4130	4130	4130	4130	0
287	20231010	160700	91535025	4130	4130	4130	4130	0
288	20231010	160600	91535025	4130	4130	4130	4130	0
289	20231010	160500	91535025	4130	4130	4130	4130	0
290	20231010	160400	91535025	4130	4130	4130	4130	0
291	20231010	160300	91535025	4130	4130	4130	4130	0
292	20231010	160200	91535025	4130	4130	4130	4130	0
293	20231010	160100	91535025	4130	4130	4130	4130	0
294	20231010	160000	91535025	4130	4130	4130	4130	0
295	20231010	155900	91535025	4130	4130	4130	4130	0
296	20231010	155800	91535025	4130	4130	4130	4130	0
297	20231010	155700	91535025	4130	4130	4130	4130	0
298	20231010	155600	91535025	4130	4130	4130	4130	0
299	20231010	155500	91535025	4130	4130	4130	4130	0
300	20231010	155400	91535025	4130	4130	4130	4130	0
301	20231010	155300	91535025	4130	4130	4130	4130	0
302	20231010	155200	91535025	4130	4130	4130	4130	2857
303	20231010	155100	91535025	4130	4130	4130	4130	0
304	20231010	155000	91535025	4130	4130	4130	4130	0
305	20231010	154900	91535025	4130	4130	4130	4130	0
306	20231010	154800	91535025	4130	4130	4130	4130	0
307	20231010	154700	91535025	4130	4130	4130	4130	0
308	20231010	154600	91535025	4130	4130	4130	4130	0
309	20231010	154500	91535025	4130	4130	4130	4130	0
310	20231010	154400	91535025	4130	4130	4130	4130	0
311	20231010	154300	91535025	4130	4130	4130	4130	0
312	20231010	154200	91535025	4130	4130	4130	4130	0
313	20231010	154100	91535025	4130	4130	4130	4130	0
314	20231010	154000	91535025	4130	4130	4130	4130	0
315	20231010	153900	91535025	4130	4130	4130	4130	0
316	20231010	153800	91535025	4130	4130	4130	4130	0
317	20231010	153700	91535025	4130	4130	4130	4130	0
318	20231010	153600	91535025	4130	4130	4130	4130	0
319	20231010	153500	91535025	4130	4130	4130	4130	0
320	20231010	153400	91535025	4130	4130	4130	4130	0
321	20231010	153300	91535025	4130	4130	4130	4130	0
322	20231010	153200	91535025	4130	4130	4130	4130	2857
323	20231010	153100	79735615	3925	3925	3925	3925	0
324	20231010	153000	79735615	3925	3925	3925	3925	0
325	20231010	152900	79735615	3925	3925	3925	3925	0
326	20231010	152800	79735615	3925	3925	3925	3925	0
327	20231010	152700	79735615	3925	3925	3925	3925	0
328	20231010	152600	79735615	3925	3925	3925	3925	0
329	20231010	152500	79735615	3925	3925	3925	3925	0
330	20231010	152400	79735615	3925	3925	3925	3925	0
331	20231010	152300	79735615	3925	3925	3925	3925	0
332	20231010	152200	79735615	3925	3925	3925	3925	0
333	20231010	152100	79735615	3925	3925	3925	3925	0
334	20231010	152000	79735615	3925	3925	3925	3925	0
335	20231010	151900	79735615	3925	3925	3925	3925	0
336	20231010	151800	79735615	3925	3925	3925	3925	3
337	20231010	151700	79723840	3925	3925	3925	3925	3
338	20231010	151600	79712065	3925	3925	3925	3925	3
339	20231010	151500	79700290	3925	3925	3925	3925	3
340	20231010	151400	79688515	3925	3930	3930	3925	117
341	20231010	151300	79228720	3930	3930	3930	3930	3
342	20231010	151200	79216930	3930	3930	3930	3930	3
343	20231010	151100	79205140	3930	3930	3930	3930	3
344	20231010	151000	79193350	3925	3925	3925	3925	3
345	20231010	150900	79181575	3925	3925	3925	3925	3
346	20231010	150800	79169800	3925	3925	3925	3925	3
347	20231010	150700	79158025	3925	3925	3925	3925	3
348	20231010	150600	79146250	3925	3925	3925	3925	3
349	20231010	150500	79134475	3925	3925	3925	3925	3
350	20231010	150400	79122700	3925	3925	3925	3925	3
351	20231010	150300	79110925	3925	3925	3925	3925	3
352	20231010	150200	79099150	3925	3925	3925	3925	3
353	20231010	150100	79087375	3925	3925	3925	3925	3
354	20231010	150000	79075600	3925	3925	3925	3925	3
355	20231010	145900	79063825	3920	3920	3920	3920	3
356	20231010	145800	79052065	3925	3925	3925	3925	806
357	20231010	145700	75888515	3925	3965	3965	3925	6
358	20231010	145600	75864845	3930	3955	3955	3930	867
359	20231010	145500	72446310	3955	3955	3955	3955	3
360	20231010	145400	72434445	3955	3985	3985	3955	103
361	20231010	145300	72024080	3955	3955	3955	3955	3
362	20231010	145200	72012215	3955	3990	3990	3955	4
363	20231010	145100	71996360	3955	3960	3960	3955	201
364	20231010	145000	71200415	3960	3960	3960	3960	3
365	20231010	144900	71188535	3960	3960	3960	3960	3
366	20231010	144800	71176655	3960	3960	3960	3960	5
367	20231010	144700	71156855	3960	3960	3960	3960	3
368	20231010	144600	71144975	3960	3960	3960	3960	3
369	20231010	144500	71133095	3960	3960	3960	3960	3
370	20231010	144400	71121215	3960	3960	3960	3960	3
371	20231010	144300	71109335	3955	3955	3955	3955	3
372	20231010	144200	71097470	3955	3970	3970	3955	103
373	20231010	144100	70689095	3965	3980	4025	3965	33
374	20231010	144000	70557520	3965	3970	3970	3965	3
375	20231010	143900	70545620	3965	3965	3965	3965	3
376	20231010	143800	70533725	3955	3960	3960	3955	80
377	20231010	143700	70217070	3960	3960	3960	3960	3
378	20231010	143600	70205190	3960	3960	3960	3960	3
379	20231010	143500	70193310	3960	3980	3980	3960	4
380	20231010	143400	70177450	3960	3960	3960	3960	3
381	20231010	143300	70165570	3960	3960	3960	3960	3
382	20231010	143200	70153690	3960	3965	3965	3960	3
383	20231010	143100	70141800	3965	3965	3965	3965	3
384	20231010	143000	70129905	3965	3965	3965	3965	3
385	20231010	142900	70118010	3965	3965	3965	3965	3
386	20231010	142800	70106115	3965	3965	3965	3965	3
387	20231010	142700	70094220	3965	3965	3965	3965	6
388	20231010	142600	70070430	3960	3960	3960	3960	3
389	20231010	142500	70058550	3960	3960	3960	3960	3
390	20231010	142400	70046670	3960	3960	3960	3960	3
391	20231010	142300	70034790	3960	3960	3960	3960	3
392	20231010	142200	70022910	3960	3960	3960	3960	3
393	20231010	142100	70011030	3960	3960	3960	3960	3
394	20231010	142000	69999150	3960	3960	3960	3960	3
395	20231010	141900	69987270	3960	4025	4025	3960	4
396	20231010	141800	69971365	3960	3960	3960	3955	966
397	20231010	141700	66146020	3955	3995	3995	3955	948
398	20231010	141600	62380660	3995	4000	4000	3995	206
399	20231010	141500	61556675	4000	4000	4000	4000	3
400	20231010	141400	61544675	4000	4000	4000	4000	3
401	20231010	141300	61532675	4000	4000	4000	4000	3
402	20231010	141200	61520675	4000	4000	4000	4000	3
403	20231010	141100	61508675	4000	4000	4000	4000	3
404	20231010	141000	61496675	4000	4000	4000	4000	3
405	20231010	140900	61484675	4000	4000	4000	4000	3
406	20231010	140800	61472675	4000	4005	4005	4000	3
407	20231010	140700	61460665	4000	4000	4000	4000	3
408	20231010	140600	61448665	4000	4005	4005	4000	3
409	20231010	140500	61436655	4005	4005	4005	4005	3
410	20231010	140400	61424640	4005	4005	4005	4005	3
411	20231010	140300	61412625	4005	4005	4005	4005	3
412	20231010	140200	61400610	4005	4005	4005	4005	3
413	20231010	140100	61388595	4005	4005	4005	4005	38
414	20231010	140000	61236405	4005	4005	4005	4005	3
415	20231010	135900	61224390	4005	4005	4005	4005	3
416	20231010	135800	61212375	4005	4005	4005	4005	3
417	20231010	135700	61200360	4005	4005	4005	4005	3
418	20231010	135600	61188345	4005	4005	4005	4005	3
419	20231010	135500	61176330	4005	4005	4005	4005	3
420	20231010	135400	61164315	4005	4005	4005	4005	3
421	20231010	135300	61152300	4005	4005	4005	4005	3
422	20231010	135200	61140285	4005	4005	4005	4005	3
423	20231010	135100	61128270	4005	4005	4005	4005	3
424	20231010	135000	61116255	4005	4005	4005	4005	3
425	20231010	134900	61104240	4005	4005	4005	4005	3
426	20231010	134800	61092225	4005	4005	4005	4005	3
427	20231010	134700	61080210	4005	4005	4005	4005	3
428	20231010	134600	61068195	4005	4005	4005	4005	3
429	20231010	134500	61056180	4005	4005	4005	4005	3
430	20231010	134400	61044165	4005	4005	4005	4005	3
431	20231010	134300	61032150	4005	4005	4005	4005	3
432	20231010	134200	61020135	4005	4005	4005	4005	3
433	20231010	134100	61008120	4005	4005	4005	4005	3
434	20231010	134000	60996105	4005	4005	4005	4005	3
435	20231010	133900	60984090	4005	4005	4005	4005	3
436	20231010	133800	60972075	4005	4005	4005	4005	3
437	20231010	133700	60960060	4005	4005	4005	4005	3
438	20231010	133600	60948045	4005	4005	4005	4005	3
439	20231010	133500	60936030	4005	4005	4005	4005	3
440	20231010	133400	60924015	4005	4005	4005	4005	3
441	20231010	133300	60912000	4005	4005	4005	4005	3
442	20231010	133200	60899985	4005	4010	4055	4005	4649
443	20231010	133100	42254300	4005	4010	4010	4000	1212
444	20231010	133000	37398205	4010	4015	4015	4010	7
445	20231010	132900	37370115	4010	4020	4020	4010	114
446	20231010	132800	36911865	4020	4020	4020	4020	3
447	20231010	132700	36899805	4020	4020	4020	4020	3
448	20231010	132600	36887745	4025	4025	4025	4025	3
449	20231010	132500	36875670	4020	4030	4030	4020	144
450	20231010	132400	36295380	4030	4030	4030	4030	3
451	20231010	132300	36283290	4040	4060	4060	4040	2349
452	20231010	132200	26775780	4060	4060	4060	4060	3
453	20231010	132100	26763600	4060	4060	4060	4060	3
454	20231010	132000	26751420	4060	4060	4060	4060	3
455	20231010	131900	26739240	4060	4060	4060	4060	3
456	20231010	131800	26727060	4060	4060	4060	4060	3
457	20231010	131700	26714880	4060	4060	4060	4060	3
458	20231010	131600	26702700	4060	4060	4060	4060	3
459	20231010	131500	26690520	4060	4060	4060	4060	3
460	20231010	131400	26678340	4060	4060	4060	4060	3
461	20231010	131300	26666160	4060	4060	4060	4060	3
462	20231010	131200	26653980	4060	4060	4060	4060	3
463	20231010	131100	26641800	4060	4060	4060	4060	3
464	20231010	131000	26629620	4060	4060	4060	4060	0
465	20231010	130900	26629620	4060	4060	4060	4060	0
466	20231010	130800	26629620	4060	4060	4060	4060	0
467	20231010	130700	26629620	4060	4060	4060	4060	0
468	20231010	130600	26629620	4060	4060	4060	4060	0
469	20231010	130500	26629620	4060	4060	4060	4060	0
470	20231010	130400	26629620	4060	4060	4060	4060	15
471	20231010	130300	26568720	4060	4060	4060	4060	0
472	20231010	130200	26568720	4060	4060	4060	4060	0
473	20231010	130100	26568720	4060	4060	4060	4060	16
474	20231010	130000	26503760	4065	4065	4065	4065	4
475	20231010	125900	26487500	4080	4080	4080	4080	2
476	20231010	125800	26479340	4065	4065	4065	4065	0
477	20231010	125700	26479340	4065	4065	4065	4065	96
478	20231010	125600	26089100	4065	4065	4065	4065	200
479	20231010	125500	25276100	4065	4065	4065	4065	0
480	20231010	125400	25276100	4065	4065	4065	4065	0
481	20231010	125300	25276100	4065	4065	4065	4065	0
482	20231010	125200	25276100	4065	4065	4065	4065	0
483	20231010	125100	25276100	4065	4065	4065	4065	0
484	20231010	125000	25276100	4065	4065	4065	4065	100
485	20231010	124900	24869600	4060	4060	4060	4060	0
486	20231010	124800	24869600	4060	4060	4060	4060	0
487	20231010	124700	24869600	4060	4060	4060	4060	0
488	20231010	124600	24869600	4060	4060	4060	4060	0
489	20231010	124500	24869600	4060	4060	4060	4060	0
490	20231010	124400	24869600	4060	4060	4060	4060	0
491	20231010	124300	24869600	4060	4060	4060	4060	0
492	20231010	124200	24869600	4060	4060	4060	4060	0
493	20231010	124100	24869600	4060	4060	4060	4060	0
494	20231010	124000	24869600	4060	4060	4060	4060	500
495	20231010	123900	22839600	4065	4065	4065	4065	0
496	20231010	123800	22839600	4065	4065	4065	4065	0
497	20231010	123700	22839600	4065	4065	4065	4065	0
498	20231010	123600	22839600	4065	4065	4065	4065	0
499	20231010	123500	22839600	4065	4065	4065	4065	0
500	20231010	123400	22839600	4065	4065	4065	4065	0
501	20231010	123300	22839600	4065	4065	4065	4065	0
502	20231010	123200	22839600	4065	4065	4065	4065	0
503	20231010	123100	22839600	4065	4065	4065	4065	0
504	20231010	123000	22839600	4065	4065	4065	4065	0
505	20231010	122900	22839600	4065	4065	4065	4065	0
506	20231010	122800	22839600	4065	4065	4065	4065	0
507	20231010	122700	22839600	4065	4065	4065	4065	0
508	20231010	122600	22839600	4065	4065	4065	4065	0
509	20231010	122500	22839600	4065	4065	4065	4065	0
510	20231010	122400	22839600	4065	4065	4065	4065	0
511	20231010	122300	22839600	4065	4065	4065	4065	0
512	20231010	122200	22839600	4065	4065	4065	4065	0
513	20231010	122100	22839600	4065	4065	4065	4065	0
514	20231010	122000	22839600	4065	4065	4065	4065	100
515	20231010	121900	22433100	4060	4060	4060	4060	0
516	20231010	121800	22433100	4060	4060	4060	4060	0
517	20231010	121700	22433100	4060	4060	4060	4060	0
518	20231010	121600	22433100	4060	4060	4060	4060	0
519	20231010	121500	22433100	4060	4060	4060	4060	0
520	20231010	121400	22433100	4060	4060	4060	4060	200
521	20231010	121300	21621100	4060	4060	4060	4060	0
522	20231010	121200	21621100	4060	4060	4060	4060	0
523	20231010	121100	21621100	4060	4060	4060	4060	0
524	20231010	121000	21621100	4060	4060	4060	4060	0
525	20231010	120900	21621100	4060	4060	4060	4060	0
526	20231010	120800	21621100	4060	4060	4060	4060	0
527	20231010	120700	21621100	4060	4060	4060	4060	90
528	20231010	120600	21255700	4060	4060	4060	4060	0
529	20231010	120500	21255700	4060	4060	4060	4060	0
530	20231010	120400	21255700	4060	4060	4060	4060	0
531	20231010	120300	21255700	4060	4060	4060	4060	0
532	20231010	120200	21255700	4060	4060	4060	4060	0
533	20231010	120100	21255700	4060	4060	4060	4060	0
534	20231010	120000	21255700	4060	4060	4060	4060	0
535	20231010	115900	21255700	4060	4060	4060	4060	0
536	20231010	115800	21255700	4060	4060	4060	4060	12
537	20231010	115700	21206980	4050	4050	4050	4050	0
538	20231010	115600	21206980	4050	4050	4050	4050	0
539	20231010	115500	21206980	4050	4050	4050	4050	0
540	20231010	115400	21206980	4050	4050	4050	4050	0
541	20231010	115300	21206980	4050	4050	4050	4050	0
542	20231010	115200	21206980	4050	4050	4050	4050	0
543	20231010	115100	21206980	4050	4050	4050	4050	181
544	20231010	115000	20473930	4050	4050	4050	4050	0
545	20231010	114900	20473930	4050	4050	4050	4050	0
546	20231010	114800	20473930	4050	4050	4050	4050	0
547	20231010	114700	20473930	4050	4050	4050	4050	0
548	20231010	114600	20473930	4050	4050	4050	4050	0
549	20231010	114500	20473930	4050	4050	4050	4050	0
550	20231010	114400	20473930	4050	4050	4050	4050	0
551	20231010	114300	20473930	4050	4050	4050	4050	0
552	20231010	114200	20473930	4050	4050	4050	4050	0
553	20231010	114100	20473930	4050	4050	4050	4050	0
554	20231010	114000	20473930	4050	4050	4050	4050	0
555	20231010	113900	20473930	4050	4050	4050	4050	0
556	20231010	113800	20473930	4050	4050	4050	4050	0
557	20231010	113700	20473930	4050	4050	4050	4050	0
558	20231010	113600	20473930	4050	4050	4050	4050	0
559	20231010	113500	20473930	4050	4050	4050	4050	0
560	20231010	113400	20473930	4050	4050	4050	4050	0
561	20231010	113300	20473930	4050	4050	4050	4050	0
562	20231010	113200	20473930	4050	4050	4050	4050	0
563	20231010	113100	20473930	4050	4050	4050	4050	0
564	20231010	113000	20473930	4050	4050	4050	4050	50
565	20231010	112900	20271430	4050	4050	4050	4050	0
566	20231010	112800	20271430	4050	4050	4050	4050	0
567	20231010	112700	20271430	4050	4050	4050	4050	0
568	20231010	112600	20271430	4050	4050	4050	4050	0
569	20231010	112500	20271430	4050	4050	4050	4050	0
570	20231010	112400	20271430	4050	4050	4050	4050	0
571	20231010	112300	20271430	4050	4050	4050	4050	0
572	20231010	112200	20271430	4050	4050	4050	4050	0
573	20231010	112100	20271430	4050	4050	4050	4050	0
574	20231010	112000	20271430	4050	4050	4050	4050	0
575	20231010	111900	20271430	4050	4050	4050	4050	0
576	20231010	111800	20271430	4050	4050	4050	4050	0
577	20231010	111700	20271430	4050	4050	4050	4050	0
578	20231010	111600	20271430	4050	4050	4050	4050	0
579	20231010	111500	20271430	4050	4050	4050	4050	0
580	20231010	111400	20271430	4050	4055	4055	4050	51
581	20231010	111300	20064835	4055	4055	4055	4055	0
582	20231010	111200	20064835	4055	4055	4055	4055	0
583	20231010	111100	20064835	4055	4055	4055	4055	0
584	20231010	111000	20064835	4055	4055	4055	4055	0
585	20231010	110900	20064835	4055	4055	4055	4055	9
586	20231010	110800	20028340	4055	4055	4055	4055	0
587	20231010	110700	20028340	4055	4055	4055	4055	4
588	20231010	110600	20012120	4065	4065	4065	4065	0
589	20231010	110500	20012120	4065	4065	4065	4065	0
590	20231010	110400	20012120	4065	4065	4065	4065	0
591	20231010	110300	20012120	4065	4065	4065	4065	25
592	20231010	110200	19910495	4055	4055	4055	4055	479
593	20231010	110100	17968150	4055	4055	4055	4055	0
594	20231010	110000	17968150	4055	4055	4055	4055	0
595	20231010	105900	17968150	4055	4055	4055	4055	0
596	20231010	105800	17968150	4055	4055	4055	4055	0
597	20231010	105700	17968150	4055	4055	4055	4055	0
598	20231010	105600	17968150	4055	4055	4055	4055	0
599	20231010	105500	17968150	4055	4055	4055	4055	0
600	20231010	105400	17968150	4055	4055	4055	4055	0
601	20231010	105300	17968150	4055	4055	4055	4055	0
602	20231010	105200	17968150	4055	4055	4055	4055	0
603	20231010	105100	17968150	4055	4055	4055	4055	6
604	20231010	105000	17943820	4055	4055	4055	4055	0
605	20231010	104900	17943820	4055	4055	4055	4055	0
606	20231010	104800	17943820	4055	4055	4055	4055	15
607	20231010	104700	17882995	4050	4050	4050	4050	0
608	20231010	104600	17882995	4050	4050	4050	4050	0
609	20231010	104500	17882995	4050	4050	4050	4050	0
610	20231010	104400	17882995	4050	4050	4050	4050	0
611	20231010	104300	17882995	4050	4050	4050	4050	0
612	20231010	104200	17882995	4050	4050	4050	4050	0
613	20231010	104100	17882995	4050	4050	4050	4050	0
614	20231010	104000	17882995	4050	4050	4050	4050	0
615	20231010	103900	17882995	4050	4055	4055	4050	33
616	20231010	103800	17749340	4050	4050	4050	4050	0
617	20231010	103700	17749340	4050	4050	4050	4050	0
618	20231010	103600	17749340	4050	4060	4060	4050	890
619	20231010	103500	14143965	4065	4065	4065	4065	0
620	20231010	103400	14143965	4065	4065	4065	4065	0
621	20231010	103300	14143965	4065	4065	4065	4065	8
622	20231010	103200	14111445	4090	4090	4090	4090	0
623	20231010	103100	14111445	4090	4090	4090	4090	0
624	20231010	103000	14111445	4090	4090	4090	4090	0
625	20231010	102900	14111445	4090	4090	4090	4090	0
626	20231010	102800	14111445	4090	4090	4090	4090	0
627	20231010	102700	14111445	4090	4090	4090	4090	0
628	20231010	102600	14111445	4090	4090	4090	4090	0
629	20231010	102500	14111445	4090	4090	4090	4090	0
630	20231010	102400	14111445	4090	4090	4090	4090	0
631	20231010	102300	14111445	4090	4090	4090	4090	0
632	20231010	102200	14111445	4090	4090	4090	4090	10
633	20231010	102100	14070545	4080	4065	4080	4065	31
634	20231010	102000	13944380	4060	4060	4060	4060	0
635	20231010	101900	13944380	4060	4060	4060	4060	0
636	20231010	101800	13944380	4060	4060	4060	4060	0
637	20231010	101700	13944380	4060	4060	4060	4060	0
638	20231010	101600	13944380	4060	4065	4065	4060	900
639	20231010	101500	10290365	4060	4070	4070	4060	100
640	20231010	101400	9884265	4080	4080	4080	4080	0
641	20231010	101300	9884265	4080	4080	4080	4080	0
642	20231010	101200	9884265	4080	4080	4080	4080	0
643	20231010	101100	9884265	4080	4080	4080	4080	0
644	20231010	101000	9884265	4080	4080	4080	4080	0
645	20231010	100900	9884265	4080	4080	4080	4080	0
646	20231010	100800	9884265	4080	4080	4080	4080	0
647	20231010	100700	9884265	4080	4080	4080	4080	0
648	20231010	100600	9884265	4080	4080	4080	4080	191
649	20231010	100500	9104985	4060	4060	4060	4060	0
650	20231010	100400	9104985	4060	4060	4060	4060	0
651	20231010	100300	9104985	4060	4060	4060	4060	0
652	20231010	100200	9104985	4060	4060	4060	4060	0
653	20231010	100100	9104985	4060	4060	4060	4060	0
654	20231010	100000	9104985	4060	4060	4060	4060	0
655	20231010	095900	9104985	4060	4060	4060	4060	0
656	20231010	095800	9104985	4060	4060	4060	4060	99
657	20231010	095700	8703045	4080	4080	4080	4080	0
658	20231010	095600	8703045	4080	4080	4080	4080	0
659	20231010	095500	8703045	4080	4080	4080	4080	0
660	20231010	095400	8703045	4080	4080	4080	4080	0
661	20231010	095300	8703045	4080	4080	4080	4080	0
662	20231010	095200	8703045	4080	4060	4080	4060	1007
663	20231010	095100	4613465	4070	4070	4070	4070	5
664	20231010	095000	4593115	4070	4070	4070	4070	60
665	20231010	094900	4348915	4070	4070	4070	4070	0
666	20231010	094800	4348915	4070	4070	4070	4070	0
667	20231010	094700	4348915	4070	4070	4070	4070	0
668	20231010	094600	4348915	4070	4070	4070	4070	0
669	20231010	094500	4348915	4070	4070	4070	4070	0
670	20231010	094400	4348915	4070	4070	4070	4070	71
671	20231010	094300	4059945	4065	4065	4065	4065	107
672	20231010	094200	3624990	4040	4040	4040	4040	0
673	20231010	094100	3624990	4040	4040	4040	4040	0
674	20231010	094000	3624990	4040	4040	4040	4040	0
675	20231010	093900	3624990	4040	4040	4040	4040	0
676	20231010	093800	3624990	4040	4040	4040	4040	0
677	20231010	093700	3624990	4040	4040	4040	4040	0
678	20231010	093600	3624990	4040	4040	4040	4040	0
679	20231010	093500	3624990	4040	4040	4040	4040	0
680	20231010	093400	3624990	4040	4040	4040	4040	0
681	20231010	093300	3624990	4040	4040	4040	4040	2
682	20231010	093200	3616910	4060	4060	4060	4060	0
683	20231010	093100	3616910	4060	4060	4060	4060	0
684	20231010	093000	3616910	4060	4060	4060	4060	0
685	20231010	092900	3616910	4060	4060	4060	4060	0
686	20231010	092800	3616910	4060	4060	4060	4060	0
687	20231010	092700	3616910	4060	4065	4065	4060	430
688	20231010	092600	1869955	4065	4065	4065	4065	0
689	20231010	092500	1869955	4065	4065	4065	4065	5
690	20231010	092400	1849630	4070	4070	4070	4070	0
691	20231010	092300	1849630	4070	4070	4070	4070	0
692	20231010	092200	1849630	4070	4070	4070	4070	0
693	20231010	092100	1849630	4070	4070	4070	4070	0
694	20231010	092000	1849630	4070	4070	4070	4070	1
695	20231010	091900	1845560	4065	4065	4065	4065	0
696	20231010	091800	1845560	4065	4065	4065	4065	53
697	20231010	091700	1630115	4065	4065	4065	4065	0
698	20231010	091600	1630115	4065	4065	4065	4065	0
699	20231010	091500	1630115	4065	4065	4065	4065	4
700	20231010	091400	1613855	4065	4065	4065	4065	2
701	20231010	091300	1605725	4075	4080	4080	4075	33
702	20231010	091200	1471100	4090	4090	4090	4090	30
703	20231010	091100	1348400	4100	4100	4100	4100	31
704	20231010	091000	1221300	4100	4105	4105	4100	48
705	20231010	090900	1024410	4200	4200	4200	4200	0
706	20231010	090800	1024410	4200	4200	4200	4200	0
707	20231010	090700	1024410	4200	4200	4200	4200	0
708	20231010	090600	1024410	4200	4200	4200	4200	0
709	20231010	090500	1024410	4200	4200	4200	4200	0
710	20231010	090400	1024410	4200	4200	4200	4200	0
711	20231010	090300	1024410	4200	4200	4200	4200	0
712	20231010	090200	1024410	4200	4065	4200	4065	135
713	20231010	090100	475020	4060	4060	4060	4060	0
714	20231010	090000	475020	4060	4060	4060	4060	117