KissMeData/014100/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185500	73833630	2955	2955	2955	2955	855
3	20231006	185400	73833630	2955	2955	2955	2955	0
4	20231006	185300	73833630	2955	2955	2955	2955	0
5	20231006	185200	73833630	2955	2955	2955	2955	0
6	20231006	185100	73833630	2955	2955	2955	2955	0
7	20231006	185000	73833630	2955	2955	2955	2955	0
8	20231006	184900	73833630	2955	2955	2955	2955	0
9	20231006	184800	73833630	2955	2955	2955	2955	0
10	20231006	184700	73833630	2955	2955	2955	2955	0
11	20231006	184600	73833630	2955	2955	2955	2955	0
12	20231006	184500	73833630	2955	2955	2955	2955	0
13	20231006	184400	73833630	2955	2955	2955	2955	0
14	20231006	184300	73833630	2955	2955	2955	2955	0
15	20231006	184200	73833630	2955	2955	2955	2955	0
16	20231006	184100	73833630	2955	2955	2955	2955	0
17	20231006	184000	73833630	2955	2955	2955	2955	0
18	20231006	183900	73833630	2955	2955	2955	2955	0
19	20231006	183800	73833630	2955	2955	2955	2955	0
20	20231006	183700	73833630	2955	2955	2955	2955	0
21	20231006	183600	73833630	2955	2955	2955	2955	0
22	20231006	183500	73833630	2955	2955	2955	2955	0
23	20231006	183400	73833630	2955	2955	2955	2955	0
24	20231006	183300	73833630	2955	2955	2955	2955	0
25	20231006	183200	73833630	2955	2955	2955	2955	0
26	20231006	183100	73833630	2955	2955	2955	2955	0
27	20231006	183000	73833630	2955	2955	2955	2955	0
28	20231006	182900	73833630	2955	2955	2955	2955	0
29	20231006	182800	73833630	2955	2955	2955	2955	0
30	20231006	182700	73833630	2955	2955	2955	2955	0
31	20231006	182600	73833630	2955	2955	2955	2955	0
32	20231006	182500	73833630	2955	2955	2955	2955	855
33	20231006	182400	73833630	2955	2955	2955	2955	0
34	20231006	182300	73833630	2955	2955	2955	2955	0
35	20231006	182200	73833630	2955	2955	2955	2955	0
36	20231006	182100	73833630	2955	2955	2955	2955	0
37	20231006	182000	73833630	2955	2955	2955	2955	0
38	20231006	181900	73833630	2955	2955	2955	2955	0
39	20231006	181800	73833630	2955	2955	2955	2955	0
40	20231006	181700	73833630	2955	2955	2955	2955	0
41	20231006	181600	73833630	2955	2955	2955	2955	0
42	20231006	181500	73833630	2955	2955	2955	2955	0
43	20231006	181400	73833630	2955	2955	2955	2955	0
44	20231006	181300	73833630	2955	2955	2955	2955	0
45	20231006	181200	73833630	2955	2955	2955	2955	0
46	20231006	181100	73833630	2955	2955	2955	2955	0
47	20231006	181000	73833630	2955	2955	2955	2955	0
48	20231006	180900	73833630	2955	2955	2955	2955	0
49	20231006	180800	73833630	2955	2955	2955	2955	0
50	20231006	180700	73833630	2955	2955	2955	2955	0
51	20231006	180600	73833630	2955	2955	2955	2955	0
52	20231006	180500	73833630	2955	2955	2955	2955	0
53	20231006	180400	73833630	2955	2955	2955	2955	0
54	20231006	180300	73833630	2955	2955	2955	2955	0
55	20231006	180200	73833630	2955	2955	2955	2955	0
56	20231006	180100	73833630	2955	2955	2955	2955	0
57	20231006	180000	73833630	2955	2955	2955	2955	0
58	20231006	175900	73833630	2955	2955	2955	2955	0
59	20231006	175800	73833630	2955	2955	2955	2955	0
60	20231006	175700	73833630	2955	2955	2955	2955	0
61	20231006	175600	73833630	2955	2955	2955	2955	0
62	20231006	175500	73833630	2955	2955	2955	2955	855
63	20231006	175400	73833630	2955	2955	2955	2955	0
64	20231006	175300	73833630	2955	2955	2955	2955	0
65	20231006	175200	73833630	2955	2955	2955	2955	0
66	20231006	175100	73833630	2955	2955	2955	2955	0
67	20231006	175000	73833630	2955	2955	2955	2955	0
68	20231006	174900	73833630	2955	2955	2955	2955	0
69	20231006	174800	73833630	2955	2955	2955	2955	0
70	20231006	174700	73833630	2955	2955	2955	2955	0
71	20231006	174600	73833630	2955	2955	2955	2955	0
72	20231006	174500	73833630	2955	2955	2955	2955	0
73	20231006	174400	73833630	2955	2955	2955	2955	0
74	20231006	174300	73833630	2955	2955	2955	2955	0
75	20231006	174200	73833630	2955	2955	2955	2955	0
76	20231006	174100	73833630	2955	2955	2955	2955	0
77	20231006	174000	73833630	2955	2955	2955	2955	0
78	20231006	173900	73833630	2955	2955	2955	2955	0
79	20231006	173800	73833630	2955	2955	2955	2955	0
80	20231006	173700	73833630	2955	2955	2955	2955	0
81	20231006	173600	73833630	2955	2955	2955	2955	0
82	20231006	173500	73833630	2955	2955	2955	2955	0
83	20231006	173400	73833630	2955	2955	2955	2955	0
84	20231006	173300	73833630	2955	2955	2955	2955	0
85	20231006	173200	73833630	2955	2955	2955	2955	0
86	20231006	173100	73833630	2955	2955	2955	2955	0
87	20231006	173000	73833630	2955	2955	2955	2955	0
88	20231006	172900	73833630	2955	2955	2955	2955	0
89	20231006	172800	73833630	2955	2955	2955	2955	0
90	20231006	172700	73833630	2955	2955	2955	2955	0
91	20231006	172600	73833630	2955	2955	2955	2955	0
92	20231006	172500	73833630	2955	2955	2955	2955	855
93	20231006	172400	73833630	2955	2955	2955	2955	0
94	20231006	172300	73833630	2955	2955	2955	2955	0
95	20231006	172200	73833630	2955	2955	2955	2955	0
96	20231006	172100	73833630	2955	2955	2955	2955	0
97	20231006	172000	73833630	2955	2955	2955	2955	0
98	20231006	171900	73833630	2955	2955	2955	2955	0
99	20231006	171800	73833630	2955	2955	2955	2955	0
100	20231006	171700	73833630	2955	2955	2955	2955	0
101	20231006	171600	73833630	2955	2955	2955	2955	0
102	20231006	171500	73833630	2955	2955	2955	2955	0
103	20231006	171400	73833630	2955	2955	2955	2955	0
104	20231006	171300	73833630	2955	2955	2955	2955	0
105	20231006	171200	73833630	2955	2955	2955	2955	0
106	20231006	171100	73833630	2955	2955	2955	2955	0
107	20231006	171000	73833630	2955	2955	2955	2955	0
108	20231006	170900	73833630	2955	2955	2955	2955	0
109	20231006	170800	73833630	2955	2955	2955	2955	0
110	20231006	170700	73833630	2955	2955	2955	2955	0
111	20231006	170600	73833630	2955	2955	2955	2955	0
112	20231006	170500	73833630	2955	2955	2955	2955	0
113	20231006	170400	73833630	2955	2955	2955	2955	0
114	20231006	170300	73833630	2955	2955	2955	2955	0
115	20231006	170200	73833630	2955	2955	2955	2955	0
116	20231006	170100	73833630	2955	2955	2955	2955	0
117	20231006	170000	73833630	2955	2955	2955	2955	0
118	20231006	165900	73833630	2955	2955	2955	2955	0
119	20231006	165800	73833630	2955	2955	2955	2955	0
120	20231006	165700	73833630	2955	2955	2955	2955	0
121	20231006	165600	73833630	2955	2955	2955	2955	0
122	20231006	165500	73833630	2955	2955	2955	2955	855
123	20231006	165400	73833630	2955	2955	2955	2955	0
124	20231006	165300	73833630	2955	2955	2955	2955	0
125	20231006	165200	73833630	2955	2955	2955	2955	0
126	20231006	165100	73833630	2955	2955	2955	2955	0
127	20231006	165000	73833630	2955	2955	2955	2955	0
128	20231006	164900	73833630	2955	2955	2955	2955	0
129	20231006	164800	73833630	2955	2955	2955	2955	0
130	20231006	164700	73833630	2955	2955	2955	2955	0
131	20231006	164600	73833630	2955	2955	2955	2955	0
132	20231006	164500	73833630	2955	2955	2955	2955	0
133	20231006	164400	73833630	2955	2955	2955	2955	0
134	20231006	164300	73833630	2955	2955	2955	2955	0
135	20231006	164200	73833630	2955	2955	2955	2955	0
136	20231006	164100	73833630	2955	2955	2955	2955	0
137	20231006	164000	73833630	2955	2955	2955	2955	0
138	20231006	163900	73833630	2955	2955	2955	2955	0
139	20231006	163800	73833630	2955	2955	2955	2955	0
140	20231006	163700	73833630	2955	2955	2955	2955	0
141	20231006	163600	73833630	2955	2955	2955	2955	0
142	20231006	163500	73833630	2955	2955	2955	2955	0
143	20231006	163400	73833630	2955	2955	2955	2955	0
144	20231006	163300	73833630	2955	2955	2955	2955	0
145	20231006	163200	73833630	2955	2955	2955	2955	0
146	20231006	163100	73833630	2955	2955	2955	2955	0
147	20231006	163000	73833630	2955	2955	2955	2955	0
148	20231006	162900	73833630	2955	2955	2955	2955	0
149	20231006	162800	73833630	2955	2955	2955	2955	0
150	20231006	162700	73833630	2955	2955	2955	2955	0
151	20231006	162600	73833630	2955	2955	2955	2955	0
152	20231006	162500	73833630	2955	2955	2955	2955	855
153	20231006	162400	73833630	2955	2955	2955	2955	0
154	20231006	162300	73833630	2955	2955	2955	2955	0
155	20231006	162200	73833630	2955	2955	2955	2955	0
156	20231006	162100	73833630	2955	2955	2955	2955	0
157	20231006	162000	73833630	2955	2955	2955	2955	0
158	20231006	161900	73833630	2955	2955	2955	2955	0
159	20231006	161800	73833630	2955	2955	2955	2955	0
160	20231006	161700	73833630	2955	2955	2955	2955	0
161	20231006	161600	73833630	2955	2955	2955	2955	0
162	20231006	161500	73833630	2955	2955	2955	2955	0
163	20231006	161400	73833630	2955	2955	2955	2955	0
164	20231006	161300	73833630	2955	2955	2955	2955	0
165	20231006	161200	73833630	2955	2955	2955	2955	0
166	20231006	161100	73833630	2955	2955	2955	2955	0
167	20231006	161000	73833630	2955	2955	2955	2955	0
168	20231006	160900	73833630	2955	2955	2955	2955	0
169	20231006	160800	73833630	2955	2955	2955	2955	0
170	20231006	160700	73833630	2955	2955	2955	2955	0
171	20231006	160600	73833630	2955	2955	2955	2955	0
172	20231006	160500	73833630	2955	2955	2955	2955	0
173	20231006	160400	73833630	2955	2955	2955	2955	0
174	20231006	160300	73833630	2955	2955	2955	2955	0
175	20231006	160200	73833630	2955	2955	2955	2955	0
176	20231006	160100	73833630	2955	2955	2955	2955	0
177	20231006	160000	73833630	2955	2955	2955	2955	0
178	20231006	155900	73833630	2955	2955	2955	2955	0
179	20231006	155800	73833630	2955	2955	2955	2955	0
180	20231006	155700	73833630	2955	2955	2955	2955	0
181	20231006	155600	73833630	2955	2955	2955	2955	0
182	20231006	155500	73833630	2955	2955	2955	2955	855
183	20231006	155400	73833630	2955	2955	2955	2955	0
184	20231006	155300	73833630	2955	2955	2955	2955	0
185	20231006	155200	73833630	2955	2955	2955	2955	0
186	20231006	155100	73833630	2955	2955	2955	2955	0
187	20231006	155000	73833630	2955	2955	2955	2955	0
188	20231006	154900	73833630	2955	2955	2955	2955	0
189	20231006	154800	73833630	2955	2955	2955	2955	0
190	20231006	154700	73833630	2955	2955	2955	2955	0
191	20231006	154600	73833630	2955	2955	2955	2955	0
192	20231006	154500	73833630	2955	2955	2955	2955	0
193	20231006	154400	73833630	2955	2955	2955	2955	0
194	20231006	154300	73833630	2955	2955	2955	2955	0
195	20231006	154200	73833630	2955	2955	2955	2955	0
196	20231006	154100	73833630	2955	2955	2955	2955	0
197	20231006	154000	73833630	2955	2955	2955	2955	0
198	20231006	153900	73833630	2955	2955	2955	2955	0
199	20231006	153800	73833630	2955	2955	2955	2955	0
200	20231006	153700	73833630	2955	2955	2955	2955	0
201	20231006	153600	73833630	2955	2955	2955	2955	0
202	20231006	153500	73833630	2955	2955	2955	2955	0
203	20231006	153400	73833630	2955	2955	2955	2955	0
204	20231006	153300	73833630	2955	2955	2955	2955	0
205	20231006	153200	73833630	2955	2955	2955	2955	0
206	20231006	153100	73833630	2955	2955	2955	2955	0
207	20231006	153000	73833630	2955	2955	2955	2955	855
208	20231006	152900	71307105	2965	2965	2965	2965	0
209	20231006	152800	71307105	2965	2965	2965	2965	0
210	20231006	152700	71307105	2965	2965	2965	2965	0
211	20231006	152600	71307105	2965	2965	2965	2965	0
212	20231006	152500	71307105	2965	2965	2965	2965	0
213	20231006	152400	71307105	2965	2965	2965	2965	0
214	20231006	152300	71307105	2965	2965	2965	2965	0
215	20231006	152200	71307105	2965	2965	2965	2965	0
216	20231006	152100	71307105	2965	2965	2965	2965	0
217	20231006	152000	71307105	2965	2965	2965	2965	0
218	20231006	151900	71307105	2965	2965	2965	2965	0
219	20231006	151800	71307105	2965	2965	2965	2965	0
220	20231006	151700	71307105	2965	2965	2965	2965	0
221	20231006	151600	71307105	2965	2965	2965	2965	0
222	20231006	151500	71307105	2965	2965	2965	2965	0
223	20231006	151400	71307105	2965	2965	2965	2965	350
224	20231006	151300	70269355	2950	2950	2950	2950	0
225	20231006	151200	70269355	2950	2950	2950	2950	0
226	20231006	151100	70269355	2950	2950	2950	2950	0
227	20231006	151000	70269355	2950	2965	2965	2950	36
228	20231006	150900	70163095	2950	2955	2955	2950	2163
229	20231006	150800	63781795	2965	2965	2965	2965	104
230	20231006	150700	63473435	2955	2955	2955	2955	0
231	20231006	150600	63473435	2955	2955	2955	2955	1
232	20231006	150500	63470480	2950	2980	2980	2950	1110
233	20231006	150400	60187660	2950	2970	2970	2950	3279
234	20231006	150300	50499250	2980	2980	2980	2980	0
235	20231006	150200	50499250	2980	2980	2980	2980	0
236	20231006	150100	50499250	2980	2980	2980	2980	0
237	20231006	150000	50499250	2980	2980	2980	2980	104
238	20231006	145900	50189330	2980	2980	2980	2980	0
239	20231006	145800	50189330	2980	2980	2980	2980	0
240	20231006	145700	50189330	2980	2980	2980	2980	0
241	20231006	145600	50189330	2980	2980	2980	2980	0
242	20231006	145500	50189330	2980	2980	2980	2980	104
243	20231006	145400	49879410	2980	2980	2980	2980	0
244	20231006	145300	49879410	2980	2980	2980	2980	0
245	20231006	145200	49879410	2980	2980	2980	2980	52
246	20231006	145100	49724450	2980	2980	2980	2980	0
247	20231006	145000	49724450	2980	2980	2980	2980	104
248	20231006	144900	49414530	2980	2980	2980	2980	0
249	20231006	144800	49414530	2980	2980	2980	2980	0
250	20231006	144700	49414530	2980	2980	2980	2980	343
251	20231006	144600	48392390	2980	2980	2980	2980	0
252	20231006	144500	48392390	2980	2980	2980	2980	104
253	20231006	144400	48082470	2970	2970	2970	2970	0
254	20231006	144300	48082470	2970	2970	2970	2970	0
255	20231006	144200	48082470	2970	2970	2970	2970	0
256	20231006	144100	48082470	2970	2970	2970	2970	120
257	20231006	144000	47726070	2970	2970	2970	2970	0
258	20231006	143900	47726070	2970	2970	2970	2970	0
259	20231006	143800	47726070	2970	2970	2970	2970	322
260	20231006	143700	46769730	2975	2975	2975	2975	0
261	20231006	143600	46769730	2975	2975	2975	2975	0
262	20231006	143500	46769730	2975	2975	2975	2975	0
263	20231006	143400	46769730	2975	2975	2975	2975	0
264	20231006	143300	46769730	2975	2975	2975	2975	0
265	20231006	143200	46769730	2975	2975	2975	2975	0
266	20231006	143100	46769730	2975	2975	2975	2975	0
267	20231006	143000	46769730	2975	2975	2975	2975	0
268	20231006	142900	46769730	2975	2975	2975	2975	0
269	20231006	142800	46769730	2975	2975	2975	2975	0
270	20231006	142700	46769730	2975	2975	2975	2975	0
271	20231006	142600	46769730	2975	2975	2975	2975	0
272	20231006	142500	46769730	2975	2975	2975	2975	0
273	20231006	142400	46769730	2975	2975	2975	2975	90
274	20231006	142300	46501980	2975	2975	2975	2975	0
275	20231006	142200	46501980	2975	2975	2975	2975	0
276	20231006	142100	46501980	2975	2975	2975	2975	0
277	20231006	142000	46501980	2975	2975	2975	2975	0
278	20231006	141900	46501980	2975	2975	2975	2975	0
279	20231006	141800	46501980	2975	2975	2975	2975	0
280	20231006	141700	46501980	2975	2975	2975	2975	0
281	20231006	141600	46501980	2975	2975	2975	2975	0
282	20231006	141500	46501980	2975	2975	2975	2975	10
283	20231006	141400	46472230	2980	2980	2980	2980	0
284	20231006	141300	46472230	2980	2980	2980	2980	0
285	20231006	141200	46472230	2980	2980	2980	2980	0
286	20231006	141100	46472230	2980	2980	2980	2980	0
287	20231006	141000	46472230	2980	2980	2980	2980	0
288	20231006	140900	46472230	2980	2980	2980	2980	0
289	20231006	140800	46472230	2980	2980	2980	2980	0
290	20231006	140700	46472230	2980	2980	2980	2980	0
291	20231006	140600	46472230	2980	2980	2980	2980	0
292	20231006	140500	46472230	2980	2980	2980	2980	0
293	20231006	140400	46472230	2980	2980	2980	2980	0
294	20231006	140300	46472230	2980	2980	2980	2980	0
295	20231006	140200	46472230	2980	2980	2980	2980	0
296	20231006	140100	46472230	2980	2980	2980	2980	0
297	20231006	140000	46472230	2980	2980	2980	2980	0
298	20231006	135900	46472230	2980	2980	2980	2980	0
299	20231006	135800	46472230	2980	2980	2980	2980	0
300	20231006	135700	46472230	2980	2980	2980	2980	0
301	20231006	135600	46472230	2980	2980	2980	2980	0
302	20231006	135500	46472230	2980	2980	2980	2980	3
303	20231006	135400	46463290	2980	2975	2980	2970	1111
304	20231006	135300	43163005	2975	2975	2975	2975	71
305	20231006	135200	42951780	2980	2980	2980	2980	0
306	20231006	135100	42951780	2980	2980	2980	2980	0
307	20231006	135000	42951780	2980	2980	2980	2980	0
308	20231006	134900	42951780	2980	2980	2980	2980	0
309	20231006	134800	42951780	2980	2980	2980	2980	0
310	20231006	134700	42951780	2980	2980	2980	2980	0
311	20231006	134600	42951780	2980	2980	2980	2980	2
312	20231006	134500	42945820	2970	2975	2975	2970	142
313	20231006	134400	42524020	2980	2980	2980	2980	3
314	20231006	134300	42515080	2970	2970	2970	2970	0
315	20231006	134200	42515080	2970	2970	2970	2970	0
316	20231006	134100	42515080	2970	2970	2970	2970	8
317	20231006	134000	42491320	2960	2960	2960	2960	0
318	20231006	133900	42491320	2960	2960	2960	2960	0
319	20231006	133800	42491320	2960	2960	2960	2960	0
320	20231006	133700	42491320	2960	2960	2960	2960	0
321	20231006	133600	42491320	2960	2980	2980	2960	2550
322	20231006	133500	34934700	2985	2985	2985	2985	0
323	20231006	133400	34934700	2985	2985	2985	2985	0
324	20231006	133300	34934700	2985	2985	2985	2985	0
325	20231006	133200	34934700	2985	2985	2985	2985	0
326	20231006	133100	34934700	2985	2985	2985	2985	0
327	20231006	133000	34934700	2985	2985	2985	2985	0
328	20231006	132900	34934700	2985	2985	2985	2985	0
329	20231006	132800	34934700	2985	2985	2985	2985	0
330	20231006	132700	34934700	2985	2985	2985	2985	0
331	20231006	132600	34934700	2985	2985	2985	2985	0
332	20231006	132500	34934700	2985	2985	2985	2985	0
333	20231006	132400	34934700	2985	2985	2985	2985	0
334	20231006	132300	34934700	2985	2985	2985	2985	0
335	20231006	132200	34934700	2985	2985	2985	2985	0
336	20231006	132100	34934700	2985	2985	2985	2985	0
337	20231006	132000	34934700	2985	2985	2985	2985	74
338	20231006	131900	34713810	2985	2985	2985	2985	0
339	20231006	131800	34713810	2985	2985	2985	2985	0
340	20231006	131700	34713810	2985	2985	2985	2985	0
341	20231006	131600	34713810	2985	2985	2985	2985	205
342	20231006	131500	34101885	2985	2985	2985	2985	0
343	20231006	131400	34101885	2985	2985	2985	2985	0
344	20231006	131300	34101885	2985	2985	2985	2985	0
345	20231006	131200	34101885	2985	2985	2985	2985	0
346	20231006	131100	34101885	2985	2985	2985	2985	0
347	20231006	131000	34101885	2985	2985	2985	2985	0
348	20231006	130900	34101885	2985	2985	2985	2985	0
349	20231006	130800	34101885	2985	2985	2985	2985	0
350	20231006	130700	34101885	2985	2985	2985	2985	0
351	20231006	130600	34101885	2985	2985	2985	2985	0
352	20231006	130500	34101885	2985	2985	2985	2985	0
353	20231006	130400	34101885	2985	2985	2985	2985	0
354	20231006	130300	34101885	2985	2985	2985	2985	0
355	20231006	130200	34101885	2985	2985	2985	2985	0
356	20231006	130100	34101885	2985	2985	2985	2985	0
357	20231006	130000	34101885	2985	2985	2985	2985	0
358	20231006	125900	34101885	2985	2985	2985	2985	0
359	20231006	125800	34101885	2985	2985	2985	2985	0
360	20231006	125700	34101885	2985	2985	2985	2985	0
361	20231006	125600	34101885	2985	2985	2985	2985	0
362	20231006	125500	34101885	2985	2985	2985	2985	0
363	20231006	125400	34101885	2985	2985	2985	2985	5
364	20231006	125300	34086960	2980	2980	2980	2980	0
365	20231006	125200	34086960	2980	2980	2980	2980	95
366	20231006	125100	33803860	2980	2980	2980	2980	0
367	20231006	125000	33803860	2980	2980	2980	2980	0
368	20231006	124900	33803860	2980	2980	2980	2980	0
369	20231006	124800	33803860	2980	2980	2980	2980	5
370	20231006	124700	33788960	2970	2970	2970	2970	0
371	20231006	124600	33788960	2970	2970	2970	2970	0
372	20231006	124500	33788960	2970	2970	2970	2970	101
373	20231006	124400	33488990	2970	2970	2970	2970	0
374	20231006	124300	33488990	2970	2970	2970	2970	136
375	20231006	124200	33085070	2975	2975	2975	2975	0
376	20231006	124100	33085070	2975	2975	2975	2975	0
377	20231006	124000	33085070	2975	2975	2975	2975	148
378	20231006	123900	32644770	2980	2980	2980	2980	0
379	20231006	123800	32644770	2980	2980	2980	2980	40
380	20231006	123700	32525570	2980	2980	2980	2980	0
381	20231006	123600	32525570	2980	2980	2980	2980	10
382	20231006	123500	32495770	2985	2985	2985	2985	0
383	20231006	123400	32495770	2985	2985	2985	2985	0
384	20231006	123300	32495770	2985	2985	2985	2985	0
385	20231006	123200	32495770	2985	2985	2985	2985	0
386	20231006	123100	32495770	2985	2985	2985	2985	0
387	20231006	123000	32495770	2985	2985	2985	2985	0
388	20231006	122900	32495770	2985	2985	2985	2985	0
389	20231006	122800	32495770	2985	2985	2985	2985	0
390	20231006	122700	32495770	2985	2985	2985	2985	0
391	20231006	122600	32495770	2985	2985	2985	2985	0
392	20231006	122500	32495770	2985	2985	2985	2985	0
393	20231006	122400	32495770	2985	2985	2985	2985	0
394	20231006	122300	32495770	2985	2985	2985	2985	0
395	20231006	122200	32495770	2985	2985	2985	2985	0
396	20231006	122100	32495770	2985	2985	2985	2985	0
397	20231006	122000	32495770	2985	2985	2985	2985	0
398	20231006	121900	32495770	2985	2985	2985	2985	0
399	20231006	121800	32495770	2985	2985	2985	2985	0
400	20231006	121700	32495770	2985	2985	2985	2985	0
401	20231006	121600	32495770	2985	2980	2985	2980	335
402	20231006	121500	31496720	2980	2980	2980	2980	3
403	20231006	121400	31487780	2975	2975	2975	2975	0
404	20231006	121300	31487780	2975	2975	2975	2975	0
405	20231006	121200	31487780	2975	2975	2975	2975	0
406	20231006	121100	31487780	2975	2975	2975	2975	0
407	20231006	121000	31487780	2975	2975	2975	2975	0
408	20231006	120900	31487780	2975	2975	2975	2975	0
409	20231006	120800	31487780	2975	2975	2975	2975	0
410	20231006	120700	31487780	2975	2975	2975	2975	0
411	20231006	120600	31487780	2975	2975	2975	2975	0
412	20231006	120500	31487780	2975	2975	2975	2975	0
413	20231006	120400	31487780	2975	2975	2975	2975	0
414	20231006	120300	31487780	2975	2975	2975	2975	0
415	20231006	120200	31487780	2975	2975	2975	2975	58
416	20231006	120100	31315230	2970	2970	2970	2970	0
417	20231006	120000	31315230	2970	2970	2970	2970	0
418	20231006	115900	31315230	2970	2970	2970	2970	0
419	20231006	115800	31315230	2970	2970	2970	2970	0
420	20231006	115700	31315230	2970	2970	2970	2970	5
421	20231006	115600	31300380	2975	2975	2975	2975	0
422	20231006	115500	31300380	2975	2975	2975	2975	0
423	20231006	115400	31300380	2975	2975	2975	2975	0
424	20231006	115300	31300380	2975	2975	2975	2975	0
425	20231006	115200	31300380	2975	2975	2975	2975	0
426	20231006	115100	31300380	2975	2975	2975	2975	0
427	20231006	115000	31300380	2975	2975	2975	2975	10
428	20231006	114900	31270630	2980	2980	2980	2980	0
429	20231006	114800	31270630	2980	2980	2980	2980	0
430	20231006	114700	31270630	2980	2980	2980	2980	0
431	20231006	114600	31270630	2980	2980	2980	2980	0
432	20231006	114500	31270630	2980	2980	2980	2980	0
433	20231006	114400	31270630	2980	2980	2980	2980	0
434	20231006	114300	31270630	2980	2980	2980	2980	0
435	20231006	114200	31270630	2980	2980	2980	2980	0
436	20231006	114100	31270630	2980	2980	2980	2980	0
437	20231006	114000	31270630	2980	2980	2980	2980	0
438	20231006	113900	31270630	2980	2980	2980	2980	0
439	20231006	113800	31270630	2980	2980	2980	2980	0
440	20231006	113700	31270630	2980	2980	2980	2980	0
441	20231006	113600	31270630	2980	2980	2980	2980	0
442	20231006	113500	31270630	2980	2980	2980	2980	0
443	20231006	113400	31270630	2980	2980	2980	2980	0
444	20231006	113300	31270630	2980	2980	2980	2980	0
445	20231006	113200	31270630	2980	2980	2980	2980	0
446	20231006	113100	31270630	2980	2980	2980	2980	0
447	20231006	113000	31270630	2980	2980	2980	2980	2
448	20231006	112900	31264670	2970	2970	2970	2970	0
449	20231006	112800	31264670	2970	2970	2970	2970	1
450	20231006	112700	31261700	2970	2970	2970	2970	0
451	20231006	112600	31261700	2970	2970	2970	2970	0
452	20231006	112500	31261700	2970	2970	2970	2970	0
453	20231006	112400	31261700	2970	2970	2970	2970	0
454	20231006	112300	31261700	2970	2970	2970	2970	0
455	20231006	112200	31261700	2970	2970	2970	2970	0
456	20231006	112100	31261700	2970	2970	2970	2970	11
457	20231006	112000	31229030	2970	2970	2970	2970	0
458	20231006	111900	31229030	2970	2970	2970	2970	3
459	20231006	111800	31220120	2980	2980	2980	2980	134
460	20231006	111700	30820800	2980	2980	2980	2980	0
461	20231006	111600	30820800	2980	2980	2980	2980	0
462	20231006	111500	30820800	2980	2980	2980	2980	0
463	20231006	111400	30820800	2980	2980	2980	2980	0
464	20231006	111300	30820800	2980	2980	2980	2980	0
465	20231006	111200	30820800	2980	2980	2980	2980	0
466	20231006	111100	30820800	2980	2980	2980	2980	789
467	20231006	111000	28469580	2985	2985	2985	2985	0
468	20231006	110900	28469580	2985	2985	2985	2985	2
469	20231006	110800	28463610	2985	2985	2985	2985	87
470	20231006	110700	28203915	2995	2995	2995	2995	0
471	20231006	110600	28203915	2995	2995	2995	2995	0
472	20231006	110500	28203915	2995	2995	2995	2995	2
473	20231006	110400	28197925	2995	2995	2995	2995	0
474	20231006	110300	28197925	2995	2995	2995	2995	2
475	20231006	110200	28191935	2990	2990	2990	2990	10
476	20231006	110100	28162035	2995	2995	2995	2995	0
477	20231006	110000	28162035	2995	2995	2995	2995	0
478	20231006	105900	28162035	2995	2995	2995	2995	0
479	20231006	105800	28162035	2995	2995	2995	2995	2
480	20231006	105700	28156045	2995	2995	2995	2995	0
481	20231006	105600	28156045	2995	2995	2995	2995	0
482	20231006	105500	28156045	2995	2995	2995	2995	0
483	20231006	105400	28156045	2995	2995	2995	2995	0
484	20231006	105300	28156045	2995	2995	2995	2995	0
485	20231006	105200	28156045	2995	2995	2995	2995	0
486	20231006	105100	28156045	2995	2995	2995	2995	0
487	20231006	105000	28156045	2995	2995	2995	2995	0
488	20231006	104900	28156045	2995	2995	2995	2995	0
489	20231006	104800	28156045	2995	2995	2995	2995	0
490	20231006	104700	28156045	2995	2995	2995	2995	0
491	20231006	104600	28156045	2995	2995	2995	2995	0
492	20231006	104500	28156045	2995	2995	2995	2995	0
493	20231006	104400	28156045	2995	2990	2995	2990	13
494	20231006	104300	28117115	2995	2995	2995	2995	33
495	20231006	104200	28018280	2995	2995	2995	2995	0
496	20231006	104100	28018280	2995	2995	2995	2995	0
497	20231006	104000	28018280	2995	2995	2995	2995	0
498	20231006	103900	28018280	2995	2995	2995	2995	2
499	20231006	103800	28012290	2980	2980	2980	2980	0
500	20231006	103700	28012290	2980	2980	2980	2980	0
501	20231006	103600	28012290	2980	2980	2980	2980	0
502	20231006	103500	28012290	2980	2980	2980	2980	0
503	20231006	103400	28012290	2980	2980	2980	2980	0
504	20231006	103300	28012290	2980	2980	2980	2980	0
505	20231006	103200	28012290	2980	2980	2980	2980	1
506	20231006	103100	28009310	2980	2980	2980	2980	0
507	20231006	103000	28009310	2980	2980	2980	2980	0
508	20231006	102900	28009310	2980	2980	2980	2980	0
509	20231006	102800	28009310	2980	2980	2980	2980	0
510	20231006	102700	28009310	2980	2980	2980	2980	2
511	20231006	102600	28003350	2995	2995	2995	2995	0
512	20231006	102500	28003350	2995	2995	2995	2995	0
513	20231006	102400	28003350	2995	2995	2995	2995	0
514	20231006	102300	28003350	2995	2995	2995	2995	0
515	20231006	102200	28003350	2995	2995	2995	2995	0
516	20231006	102100	28003350	2995	2995	2995	2995	0
517	20231006	102000	28003350	2995	2995	2995	2995	0
518	20231006	101900	28003350	2995	2995	2995	2995	0
519	20231006	101800	28003350	2995	2995	2995	2995	1
520	20231006	101700	28000355	2995	2995	2995	2995	0
521	20231006	101600	28000355	2995	2995	2995	2995	0
522	20231006	101500	28000355	2995	2995	2995	2995	0
523	20231006	101400	28000355	2995	2995	2995	2995	0
524	20231006	101300	28000355	2995	2995	2995	2995	3
525	20231006	101200	27991370	2995	2995	2995	2995	0
526	20231006	101100	27991370	2995	2995	2995	2995	0
527	20231006	101000	27991370	2995	2995	2995	2995	0
528	20231006	100900	27991370	2995	2995	2995	2995	0
529	20231006	100800	27991370	2995	2980	2995	2980	8
530	20231006	100700	27967485	2995	2995	2995	2995	0
531	20231006	100600	27967485	2995	2995	2995	2995	0
532	20231006	100500	27967485	2995	2995	2995	2995	10
533	20231006	100400	27937535	3010	3010	3010	3010	0
534	20231006	100300	27937535	3010	3010	3010	3010	0
535	20231006	100200	27937535	3010	3010	3010	3010	0
536	20231006	100100	27937535	3010	3010	3010	3010	0
537	20231006	100000	27937535	3010	3010	3010	3010	0
538	20231006	095900	27937535	3010	3010	3010	3005	54
539	20231006	095800	27775015	3010	3010	3010	3010	13
540	20231006	095700	27735885	3010	2980	3010	2980	94
541	20231006	095600	27455535	2980	2975	2980	2975	155
542	20231006	095500	26993640	2980	2980	2980	2980	0
543	20231006	095400	26993640	2980	2955	2980	2955	2739
544	20231006	095300	18882500	2955	2955	2955	2955	8
545	20231006	095200	18858860	2955	2955	2955	2955	0
546	20231006	095100	18858860	2955	2955	2955	2955	0
547	20231006	095000	18858860	2955	2955	2955	2955	16
548	20231006	094900	18811580	2955	2955	2955	2955	8
549	20231006	094800	18787940	2955	2955	2955	2955	8
550	20231006	094700	18764300	2955	2955	2955	2955	145
551	20231006	094600	18335825	2955	2955	2955	2955	159
552	20231006	094500	17865980	2955	2955	2955	2955	90
553	20231006	094400	17600030	2955	2955	2955	2955	0
554	20231006	094300	17600030	2955	2955	2955	2955	0
555	20231006	094200	17600030	2955	2955	2955	2955	70
556	20231006	094100	17393180	2950	2950	2950	2950	0
557	20231006	094000	17393180	2950	2950	2950	2950	0
558	20231006	093900	17393180	2950	2950	2950	2950	1116
559	20231006	093800	14100980	2950	2950	2950	2950	85
560	20231006	093700	13850230	2950	2950	2950	2950	0
561	20231006	093600	13850230	2950	2950	2950	2950	0
562	20231006	093500	13850230	2950	2950	2950	2950	0
563	20231006	093400	13850230	2950	2950	2950	2950	0
564	20231006	093300	13850230	2950	2950	2950	2950	0
565	20231006	093200	13850230	2950	2950	2950	2950	0
566	20231006	093100	13850230	2950	2950	2950	2950	0
567	20231006	093000	13850230	2950	2950	2950	2950	0
568	20231006	092900	13850230	2950	2950	2950	2950	0
569	20231006	092800	13850230	2950	2950	2950	2950	0
570	20231006	092700	13850230	2950	2950	2950	2950	0
571	20231006	092600	13850230	2950	2950	2950	2950	0
572	20231006	092500	13850230	2950	2950	2950	2950	0
573	20231006	092400	13850230	2950	2950	2950	2950	0
574	20231006	092300	13850230	2950	2950	2950	2950	0
575	20231006	092200	13850230	2950	2950	2950	2950	0
576	20231006	092100	13850230	2950	2950	2950	2950	751
577	20231006	092000	11634780	2950	2950	2950	2950	12
578	20231006	091900	11599380	2950	2950	2950	2950	0
579	20231006	091800	11599380	2950	2950	2950	2950	0
580	20231006	091700	11599380	2950	2950	2950	2950	0
581	20231006	091600	11599380	2950	2950	2950	2950	0
582	20231006	091500	11599380	2950	2950	2950	2950	0
583	20231006	091400	11599380	2950	2950	2950	2950	0
584	20231006	091300	11599380	2950	2950	2950	2950	18
585	20231006	091200	11546280	2950	2950	2950	2950	19
586	20231006	091100	11490230	2950	2945	2950	2945	1227
587	20231006	091000	7871080	2950	2945	2950	2945	211
588	20231006	090900	7248730	2940	2940	2940	2940	0
589	20231006	090800	7248730	2940	2940	2940	2940	0
590	20231006	090700	7248730	2940	2940	2940	2940	0
591	20231006	090600	7248730	2940	2940	2940	2940	31
592	20231006	090500	7157590	2940	2935	2940	2935	1000
593	20231006	090400	4217695	2940	2940	2940	2940	0
594	20231006	090300	4217695	2940	2940	2940	2940	0
595	20231006	090200	4217695	2940	2940	2940	2940	0
596	20231006	090100	4217695	2940	2825	2940	2820	545
597	20231006	090000	2676025	2825	2845	2920	2745	942