KissMeData/009440/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	184900	16803145	2935	2935	2935	2935	1002
3	20231016	184800	16803145	2935	2935	2935	2935	0
4	20231016	184700	16803145	2935	2935	2935	2935	0
5	20231016	184600	16803145	2935	2935	2935	2935	0
6	20231016	184500	16803145	2935	2935	2935	2935	0
7	20231016	184400	16803145	2935	2935	2935	2935	0
8	20231016	184300	16803145	2935	2935	2935	2935	0
9	20231016	184200	16803145	2935	2935	2935	2935	0
10	20231016	184100	16803145	2935	2935	2935	2935	0
11	20231016	184000	16803145	2935	2935	2935	2935	0
12	20231016	183900	16803145	2935	2935	2935	2935	0
13	20231016	183800	16803145	2935	2935	2935	2935	0
14	20231016	183700	16803145	2935	2935	2935	2935	0
15	20231016	183600	16803145	2935	2935	2935	2935	0
16	20231016	183500	16803145	2935	2935	2935	2935	0
17	20231016	183400	16803145	2935	2935	2935	2935	0
18	20231016	183300	16803145	2935	2935	2935	2935	0
19	20231016	183200	16803145	2935	2935	2935	2935	0
20	20231016	183100	16803145	2935	2935	2935	2935	0
21	20231016	183000	16803145	2935	2935	2935	2935	0
22	20231016	182900	16803145	2935	2935	2935	2935	0
23	20231016	182800	16803145	2935	2935	2935	2935	0
24	20231016	182700	16803145	2935	2935	2935	2935	0
25	20231016	182600	16803145	2935	2935	2935	2935	0
26	20231016	182500	16803145	2935	2935	2935	2935	0
27	20231016	182400	16803145	2935	2935	2935	2935	0
28	20231016	182300	16803145	2935	2935	2935	2935	0
29	20231016	182200	16803145	2935	2935	2935	2935	0
30	20231016	182100	16803145	2935	2935	2935	2935	0
31	20231016	182000	16803145	2935	2935	2935	2935	0
32	20231016	181900	16803145	2935	2935	2935	2935	1002
33	20231016	181800	16803145	2935	2935	2935	2935	0
34	20231016	181700	16803145	2935	2935	2935	2935	0
35	20231016	181600	16803145	2935	2935	2935	2935	0
36	20231016	181500	16803145	2935	2935	2935	2935	0
37	20231016	181400	16803145	2935	2935	2935	2935	0
38	20231016	181300	16803145	2935	2935	2935	2935	0
39	20231016	181200	16803145	2935	2935	2935	2935	0
40	20231016	181100	16803145	2935	2935	2935	2935	0
41	20231016	181000	16803145	2935	2935	2935	2935	0
42	20231016	180900	16803145	2935	2935	2935	2935	0
43	20231016	180800	16803145	2935	2935	2935	2935	0
44	20231016	180700	16803145	2935	2935	2935	2935	0
45	20231016	180600	16803145	2935	2935	2935	2935	0
46	20231016	180500	16803145	2935	2935	2935	2935	0
47	20231016	180400	16803145	2935	2935	2935	2935	0
48	20231016	180300	16803145	2935	2935	2935	2935	0
49	20231016	180200	16803145	2935	2935	2935	2935	0
50	20231016	180100	16803145	2935	2935	2935	2935	0
51	20231016	180000	16803145	2935	2935	2935	2935	0
52	20231016	175900	16803145	2935	2935	2935	2935	0
53	20231016	175800	16803145	2935	2935	2935	2935	0
54	20231016	175700	16803145	2935	2935	2935	2935	0
55	20231016	175600	16803145	2935	2935	2935	2935	0
56	20231016	175500	16803145	2935	2935	2935	2935	0
57	20231016	175400	16803145	2935	2935	2935	2935	0
58	20231016	175300	16803145	2935	2935	2935	2935	0
59	20231016	175200	16803145	2935	2935	2935	2935	0
60	20231016	175100	16803145	2935	2935	2935	2935	0
61	20231016	175000	16803145	2935	2935	2935	2935	0
62	20231016	174900	16803145	2935	2935	2935	2935	1002
63	20231016	174800	16803145	2935	2935	2935	2935	0
64	20231016	174700	16803145	2935	2935	2935	2935	0
65	20231016	174600	16803145	2935	2935	2935	2935	0
66	20231016	174500	16803145	2935	2935	2935	2935	0
67	20231016	174400	16803145	2935	2935	2935	2935	0
68	20231016	174300	16803145	2935	2935	2935	2935	0
69	20231016	174200	16803145	2935	2935	2935	2935	0
70	20231016	174100	16803145	2935	2935	2935	2935	0
71	20231016	174000	16803145	2935	2935	2935	2935	0
72	20231016	173900	16803145	2935	2935	2935	2935	0
73	20231016	173800	16803145	2935	2935	2935	2935	0
74	20231016	173700	16803145	2935	2935	2935	2935	0
75	20231016	173600	16803145	2935	2935	2935	2935	0
76	20231016	173500	16803145	2935	2935	2935	2935	0
77	20231016	173400	16803145	2935	2935	2935	2935	0
78	20231016	173300	16803145	2935	2935	2935	2935	0
79	20231016	173200	16803145	2935	2935	2935	2935	0
80	20231016	173100	16803145	2935	2935	2935	2935	0
81	20231016	173000	16803145	2935	2935	2935	2935	0
82	20231016	172900	16803145	2935	2935	2935	2935	0
83	20231016	172800	16803145	2935	2935	2935	2935	0
84	20231016	172700	16803145	2935	2935	2935	2935	0
85	20231016	172600	16803145	2935	2935	2935	2935	0
86	20231016	172500	16803145	2935	2935	2935	2935	0
87	20231016	172400	16803145	2935	2935	2935	2935	0
88	20231016	172300	16803145	2935	2935	2935	2935	0
89	20231016	172200	16803145	2935	2935	2935	2935	0
90	20231016	172100	16803145	2935	2935	2935	2935	0
91	20231016	172000	16803145	2935	2935	2935	2935	0
92	20231016	171900	16803145	2935	2935	2935	2935	1002
93	20231016	171800	16803145	2935	2935	2935	2935	0
94	20231016	171700	16803145	2935	2935	2935	2935	0
95	20231016	171600	16803145	2935	2935	2935	2935	0
96	20231016	171500	16803145	2935	2935	2935	2935	0
97	20231016	171400	16803145	2935	2935	2935	2935	0
98	20231016	171300	16803145	2935	2935	2935	2935	0
99	20231016	171200	16803145	2935	2935	2935	2935	0
100	20231016	171100	16803145	2935	2935	2935	2935	0
101	20231016	171000	16803145	2935	2935	2935	2935	0
102	20231016	170900	16803145	2935	2935	2935	2935	0
103	20231016	170800	16803145	2935	2935	2935	2935	0
104	20231016	170700	16803145	2935	2935	2935	2935	0
105	20231016	170600	16803145	2935	2935	2935	2935	0
106	20231016	170500	16803145	2935	2935	2935	2935	0
107	20231016	170400	16803145	2935	2935	2935	2935	0
108	20231016	170300	16803145	2935	2935	2935	2935	0
109	20231016	170200	16803145	2935	2935	2935	2935	0
110	20231016	170100	16803145	2935	2935	2935	2935	0
111	20231016	170000	16803145	2935	2935	2935	2935	0
112	20231016	165900	16803145	2935	2935	2935	2935	0
113	20231016	165800	16803145	2935	2935	2935	2935	0
114	20231016	165700	16803145	2935	2935	2935	2935	0
115	20231016	165600	16803145	2935	2935	2935	2935	0
116	20231016	165500	16803145	2935	2935	2935	2935	0
117	20231016	165400	16803145	2935	2935	2935	2935	0
118	20231016	165300	16803145	2935	2935	2935	2935	0
119	20231016	165200	16803145	2935	2935	2935	2935	0
120	20231016	165100	16803145	2935	2935	2935	2935	0
121	20231016	165000	16803145	2935	2935	2935	2935	0
122	20231016	164900	16803145	2935	2935	2935	2935	1002
123	20231016	164800	16803145	2935	2935	2935	2935	0
124	20231016	164700	16803145	2935	2935	2935	2935	0
125	20231016	164600	16803145	2935	2935	2935	2935	0
126	20231016	164500	16803145	2935	2935	2935	2935	0
127	20231016	164400	16803145	2935	2935	2935	2935	0
128	20231016	164300	16803145	2935	2935	2935	2935	0
129	20231016	164200	16803145	2935	2935	2935	2935	0
130	20231016	164100	16803145	2935	2935	2935	2935	0
131	20231016	164000	16803145	2935	2935	2935	2935	0
132	20231016	163900	16803145	2935	2935	2935	2935	0
133	20231016	163800	16803145	2935	2935	2935	2935	0
134	20231016	163700	16803145	2935	2935	2935	2935	0
135	20231016	163600	16803145	2935	2935	2935	2935	0
136	20231016	163500	16803145	2935	2935	2935	2935	0
137	20231016	163400	16803145	2935	2935	2935	2935	0
138	20231016	163300	16803145	2935	2935	2935	2935	0
139	20231016	163200	16803145	2935	2935	2935	2935	0
140	20231016	163100	16803145	2935	2935	2935	2935	0
141	20231016	163000	16803145	2935	2935	2935	2935	0
142	20231016	162900	16803145	2935	2935	2935	2935	0
143	20231016	162800	16803145	2935	2935	2935	2935	0
144	20231016	162700	16803145	2935	2935	2935	2935	0
145	20231016	162600	16803145	2935	2935	2935	2935	0
146	20231016	162500	16803145	2935	2935	2935	2935	0
147	20231016	162400	16803145	2935	2935	2935	2935	0
148	20231016	162300	16803145	2935	2935	2935	2935	0
149	20231016	162200	16803145	2935	2935	2935	2935	0
150	20231016	162100	16803145	2935	2935	2935	2935	0
151	20231016	162000	16803145	2935	2935	2935	2935	0
152	20231016	161900	16803145	2935	2935	2935	2935	1002
153	20231016	161800	16803145	2935	2935	2935	2935	0
154	20231016	161700	16803145	2935	2935	2935	2935	0
155	20231016	161600	16803145	2935	2935	2935	2935	0
156	20231016	161500	16803145	2935	2935	2935	2935	0
157	20231016	161400	16803145	2935	2935	2935	2935	0
158	20231016	161300	16803145	2935	2935	2935	2935	0
159	20231016	161200	16803145	2935	2935	2935	2935	0
160	20231016	161100	16803145	2935	2935	2935	2935	0
161	20231016	161000	16803145	2935	2935	2935	2935	0
162	20231016	160900	16803145	2935	2935	2935	2935	0
163	20231016	160800	16803145	2935	2935	2935	2935	0
164	20231016	160700	16803145	2935	2935	2935	2935	0
165	20231016	160600	16803145	2935	2935	2935	2935	0
166	20231016	160500	16803145	2935	2935	2935	2935	0
167	20231016	160400	16803145	2935	2935	2935	2935	0
168	20231016	160300	16803145	2935	2935	2935	2935	0
169	20231016	160200	16803145	2935	2935	2935	2935	0
170	20231016	160100	16803145	2935	2935	2935	2935	0
171	20231016	160000	16803145	2935	2935	2935	2935	0
172	20231016	155900	16803145	2935	2935	2935	2935	0
173	20231016	155800	16803145	2935	2935	2935	2935	0
174	20231016	155700	16803145	2935	2935	2935	2935	0
175	20231016	155600	16803145	2935	2935	2935	2935	0
176	20231016	155500	16803145	2935	2935	2935	2935	0
177	20231016	155400	16803145	2935	2935	2935	2935	0
178	20231016	155300	16803145	2935	2935	2935	2935	0
179	20231016	155200	16803145	2935	2935	2935	2935	0
180	20231016	155100	16803145	2935	2935	2935	2935	0
181	20231016	155000	16803145	2935	2935	2935	2935	0
182	20231016	154900	16803145	2935	2935	2935	2935	1002
183	20231016	154800	16803145	2935	2935	2935	2935	0
184	20231016	154700	16803145	2935	2935	2935	2935	0
185	20231016	154600	16803145	2935	2935	2935	2935	0
186	20231016	154500	16803145	2935	2935	2935	2935	0
187	20231016	154400	16803145	2935	2935	2935	2935	0
188	20231016	154300	16803145	2935	2935	2935	2935	0
189	20231016	154200	16803145	2935	2935	2935	2935	0
190	20231016	154100	16803145	2935	2935	2935	2935	0
191	20231016	154000	16803145	2935	2935	2935	2935	0
192	20231016	153900	16803145	2935	2935	2935	2935	0
193	20231016	153800	16803145	2935	2935	2935	2935	0
194	20231016	153700	16803145	2935	2935	2935	2935	0
195	20231016	153600	16803145	2935	2935	2935	2935	0
196	20231016	153500	16803145	2935	2935	2935	2935	0
197	20231016	153400	16803145	2935	2935	2935	2935	0
198	20231016	153300	16803145	2935	2935	2935	2935	0
199	20231016	153200	16803145	2935	2935	2935	2935	0
200	20231016	153100	16803145	2935	2935	2935	2935	0
201	20231016	153000	16803145	2935	2935	2935	2935	1002
202	20231016	152900	13862275	2990	2990	2990	2990	0
203	20231016	152800	13862275	2990	2990	2990	2990	0
204	20231016	152700	13862275	2990	2990	2990	2990	0
205	20231016	152600	13862275	2990	2990	2990	2990	0
206	20231016	152500	13862275	2990	2990	2990	2990	0
207	20231016	152400	13862275	2990	2990	2990	2990	0
208	20231016	152300	13862275	2990	2990	2990	2990	0
209	20231016	152200	13862275	2990	2990	2990	2990	0
210	20231016	152100	13862275	2990	2990	2990	2990	0
211	20231016	152000	13862275	2990	2990	2990	2990	0
212	20231016	151900	13862275	2990	2990	2990	2990	0
213	20231016	151800	13862275	2990	2990	2990	2990	0
214	20231016	151700	13862275	2990	2990	2990	2990	0
215	20231016	151600	13862275	2990	2990	2990	2990	0
216	20231016	151500	13862275	2990	2990	2990	2990	0
217	20231016	151400	13862275	2990	2990	2990	2990	0
218	20231016	151300	13862275	2990	2990	2990	2990	0
219	20231016	151200	13862275	2990	2990	2990	2990	0
220	20231016	151100	13862275	2990	2990	2990	2990	0
221	20231016	151000	13862275	2990	2990	2990	2990	0
222	20231016	150900	13862275	2990	2990	2990	2990	66
223	20231016	150800	13664935	2990	2990	2990	2990	0
224	20231016	150700	13664935	2990	2990	2990	2990	0
225	20231016	150600	13664935	2990	2990	2990	2990	0
226	20231016	150500	13664935	2990	2990	2990	2990	1
227	20231016	150400	13661945	2955	2955	2955	2955	0
228	20231016	150300	13661945	2955	2965	2965	2955	73
229	20231016	150200	13445815	2990	2990	2990	2990	10
230	20231016	150100	13415915	2990	2990	2990	2990	0
231	20231016	150000	13415915	2990	2990	2990	2990	0
232	20231016	145900	13415915	2990	2990	2990	2990	0
233	20231016	145800	13415915	2990	2990	2990	2990	0
234	20231016	145700	13415915	2990	2990	2990	2990	0
235	20231016	145600	13415915	2990	2990	2990	2990	1
236	20231016	145500	13412925	2995	2995	2995	2995	0
237	20231016	145400	13412925	2995	2995	2995	2995	0
238	20231016	145300	13412925	2995	2985	2995	2985	346
239	20231016	145200	12380105	2985	2980	2985	2980	58
240	20231016	145100	12207170	2975	2975	2975	2975	0
241	20231016	145000	12207170	2975	2970	2975	2970	50
242	20231016	144900	12058470	2965	2965	2965	2965	12
243	20231016	144800	12022890	2955	2955	2955	2955	0
244	20231016	144700	12022890	2955	2955	2955	2955	0
245	20231016	144600	12022890	2955	2955	2955	2955	0
246	20231016	144500	12022890	2955	2955	2955	2955	0
247	20231016	144400	12022890	2955	2955	2955	2955	0
248	20231016	144300	12022890	2955	2955	2955	2955	0
249	20231016	144200	12022890	2955	2955	2955	2955	0
250	20231016	144100	12022890	2955	2955	2955	2955	0
251	20231016	144000	12022890	2955	2955	2955	2955	0
252	20231016	143900	12022890	2955	2955	2955	2955	0
253	20231016	143800	12022890	2955	2955	2955	2955	0
254	20231016	143700	12022890	2955	2955	2955	2955	0
255	20231016	143600	12022890	2955	2955	2955	2955	0
256	20231016	143500	12022890	2955	2955	2955	2955	0
257	20231016	143400	12022890	2955	2955	2955	2955	0
258	20231016	143300	12022890	2955	2955	2955	2955	0
259	20231016	143200	12022890	2955	2955	2955	2955	2
260	20231016	143100	12016980	2955	2955	2955	2955	0
261	20231016	143000	12016980	2955	2955	2955	2955	0
262	20231016	142900	12016980	2955	2955	2955	2955	0
263	20231016	142800	12016980	2955	2955	2955	2955	0
264	20231016	142700	12016980	2955	2955	2955	2955	1
265	20231016	142600	12014025	2955	2955	2955	2955	0
266	20231016	142500	12014025	2955	2955	2955	2955	0
267	20231016	142400	12014025	2955	2955	2955	2955	0
268	20231016	142300	12014025	2955	2955	2955	2955	0
269	20231016	142200	12014025	2955	2955	2955	2955	139
270	20231016	142100	11603280	2955	2955	2955	2955	0
271	20231016	142000	11603280	2955	2955	2955	2955	0
272	20231016	141900	11603280	2955	2955	2955	2955	0
273	20231016	141800	11603280	2955	2955	2955	2955	3
274	20231016	141700	11594415	2955	2955	2955	2955	0
275	20231016	141600	11594415	2955	2955	2955	2955	0
276	20231016	141500	11594415	2955	2955	2955	2955	0
277	20231016	141400	11594415	2955	2955	2955	2955	0
278	20231016	141300	11594415	2955	2955	2955	2955	1
279	20231016	141200	11591460	2935	2935	2935	2935	0
280	20231016	141100	11591460	2935	2935	2935	2935	1
281	20231016	141000	11588525	2935	2935	2935	2935	0
282	20231016	140900	11588525	2935	2935	2935	2935	0
283	20231016	140800	11588525	2935	2935	2935	2935	0
284	20231016	140700	11588525	2935	2935	2935	2935	0
285	20231016	140600	11588525	2935	2935	2935	2935	0
286	20231016	140500	11588525	2935	2935	2935	2935	0
287	20231016	140400	11588525	2935	2935	2935	2935	0
288	20231016	140300	11588525	2935	2935	2935	2935	0
289	20231016	140200	11588525	2935	2935	2935	2935	0
290	20231016	140100	11588525	2935	2935	2935	2935	0
291	20231016	140000	11588525	2935	2935	2935	2935	0
292	20231016	135900	11588525	2935	2935	2935	2935	0
293	20231016	135800	11588525	2935	2935	2935	2935	0
294	20231016	135700	11588525	2935	2935	2935	2935	0
295	20231016	135600	11588525	2935	2935	2935	2935	0
296	20231016	135500	11588525	2935	2935	2935	2935	0
297	20231016	135400	11588525	2935	2935	2935	2935	0
298	20231016	135300	11588525	2935	2950	2950	2935	200
299	20231016	135200	11000410	2950	2950	2950	2950	0
300	20231016	135100	11000410	2950	2950	2950	2950	0
301	20231016	135000	11000410	2950	2950	2950	2950	0
302	20231016	134900	11000410	2950	2950	2950	2950	0
303	20231016	134800	11000410	2950	2950	2950	2950	0
304	20231016	134700	11000410	2950	2950	2950	2950	0
305	20231016	134600	11000410	2950	2950	2950	2950	0
306	20231016	134500	11000410	2950	2950	2950	2950	0
307	20231016	134400	11000410	2950	2950	2950	2950	150
308	20231016	134300	10557910	2950	2950	2950	2950	0
309	20231016	134200	10557910	2950	2950	2950	2950	0
310	20231016	134100	10557910	2950	2950	2950	2950	0
311	20231016	134000	10557910	2950	2950	2950	2950	0
312	20231016	133900	10557910	2950	2950	2950	2950	4
313	20231016	133800	10546110	2955	2955	2955	2955	0
314	20231016	133700	10546110	2955	2955	2955	2955	0
315	20231016	133600	10546110	2955	2955	2955	2955	0
316	20231016	133500	10546110	2955	2955	2955	2955	0
317	20231016	133400	10546110	2955	2955	2955	2955	0
318	20231016	133300	10546110	2955	2955	2955	2955	5
319	20231016	133200	10531335	2955	2955	2955	2955	0
320	20231016	133100	10531335	2955	2955	2955	2955	10
321	20231016	133000	10501785	2940	2940	2940	2940	0
322	20231016	132900	10501785	2940	2940	2940	2940	0
323	20231016	132800	10501785	2940	2940	2940	2940	0
324	20231016	132700	10501785	2940	2940	2940	2940	0
325	20231016	132600	10501785	2940	2940	2940	2940	10
326	20231016	132500	10472385	2945	2945	2945	2945	0
327	20231016	132400	10472385	2945	2945	2945	2945	0
328	20231016	132300	10472385	2945	2945	2945	2945	0
329	20231016	132200	10472385	2945	2945	2945	2945	0
330	20231016	132100	10472385	2945	2945	2945	2945	0
331	20231016	132000	10472385	2945	2945	2945	2945	45
332	20231016	131900	10339860	2945	2945	2945	2945	0
333	20231016	131800	10339860	2945	2950	2950	2945	66
334	20231016	131700	10145340	2950	2950	2950	2950	167
335	20231016	131600	9652690	2950	2950	2950	2950	0
336	20231016	131500	9652690	2950	2950	2950	2950	0
337	20231016	131400	9652690	2950	2950	2950	2950	0
338	20231016	131300	9652690	2950	2950	2950	2950	59
339	20231016	131200	9478640	2955	2955	2955	2955	0
340	20231016	131100	9478640	2955	2955	2955	2955	81
341	20231016	131000	9239285	2960	2970	2970	2960	296
342	20231016	130900	8363015	2980	2980	2980	2980	0
343	20231016	130800	8363015	2980	2980	2980	2980	0
344	20231016	130700	8363015	2980	2980	2980	2980	0
345	20231016	130600	8363015	2980	2980	2980	2980	0
346	20231016	130500	8363015	2980	2980	2980	2980	0
347	20231016	130400	8363015	2980	2980	2980	2980	0
348	20231016	130300	8363015	2980	2980	2980	2980	0
349	20231016	130200	8363015	2980	2980	2980	2980	0
350	20231016	130100	8363015	2980	2980	2980	2980	0
351	20231016	130000	8363015	2980	2980	2980	2980	0
352	20231016	125900	8363015	2980	2980	2980	2980	0
353	20231016	125800	8363015	2980	2980	2980	2980	0
354	20231016	125700	8363015	2980	2980	2980	2980	0
355	20231016	125600	8363015	2980	2980	2980	2980	0
356	20231016	125500	8363015	2980	2980	2980	2980	0
357	20231016	125400	8363015	2980	2980	2980	2980	0
358	20231016	125300	8363015	2980	2980	2980	2980	0
359	20231016	125200	8363015	2980	2980	2980	2980	0
360	20231016	125100	8363015	2980	2980	2980	2980	0
361	20231016	125000	8363015	2980	2980	2980	2980	0
362	20231016	124900	8363015	2980	2980	2980	2980	0
363	20231016	124800	8363015	2980	2980	2980	2980	0
364	20231016	124700	8363015	2980	2980	2980	2980	1
365	20231016	124600	8360035	2965	2965	2965	2965	0
366	20231016	124500	8360035	2965	2965	2965	2965	0
367	20231016	124400	8360035	2965	2965	2965	2965	0
368	20231016	124300	8360035	2965	2965	2965	2965	0
369	20231016	124200	8360035	2965	2965	2965	2965	0
370	20231016	124100	8360035	2965	2965	2965	2965	0
371	20231016	124000	8360035	2965	2965	2965	2965	0
372	20231016	123900	8360035	2965	2965	2965	2965	0
373	20231016	123800	8360035	2965	2965	2965	2965	0
374	20231016	123700	8360035	2965	2965	2965	2965	0
375	20231016	123600	8360035	2965	2965	2965	2965	0
376	20231016	123500	8360035	2965	2965	2965	2965	0
377	20231016	123400	8360035	2965	2965	2965	2965	0
378	20231016	123300	8360035	2965	2965	2965	2965	0
379	20231016	123200	8360035	2965	2965	2965	2965	0
380	20231016	123100	8360035	2965	2965	2965	2965	0
381	20231016	123000	8360035	2965	2965	2965	2965	0
382	20231016	122900	8360035	2965	2965	2965	2965	10
383	20231016	122800	8330385	2965	2965	2965	2965	0
384	20231016	122700	8330385	2965	2965	2965	2965	0
385	20231016	122600	8330385	2965	2965	2965	2965	0
386	20231016	122500	8330385	2965	2965	2965	2965	0
387	20231016	122400	8330385	2965	2965	2965	2965	0
388	20231016	122300	8330385	2965	2965	2965	2965	0
389	20231016	122200	8330385	2965	2965	2965	2965	0
390	20231016	122100	8330385	2965	2965	2965	2965	0
391	20231016	122000	8330385	2965	2965	2965	2965	0
392	20231016	121900	8330385	2965	2965	2965	2965	0
393	20231016	121800	8330385	2965	2965	2965	2965	2
394	20231016	121700	8324455	2965	2965	2965	2965	0
395	20231016	121600	8324455	2965	2965	2965	2965	0
396	20231016	121500	8324455	2965	2965	2965	2965	0
397	20231016	121400	8324455	2965	2965	2965	2965	0
398	20231016	121300	8324455	2965	2960	2965	2960	107
399	20231016	121200	8007580	2965	2965	2965	2965	0
400	20231016	121100	8007580	2965	2960	2965	2960	185
401	20231016	121000	7459480	2960	2960	2960	2960	0
402	20231016	120900	7459480	2960	2960	2960	2960	0
403	20231016	120800	7459480	2960	2960	2960	2960	167
404	20231016	120700	6965160	2965	2965	2965	2965	0
405	20231016	120600	6965160	2965	2965	2965	2965	0
406	20231016	120500	6965160	2965	2965	2965	2965	20
407	20231016	120400	6905860	2965	2965	2965	2965	0
408	20231016	120300	6905860	2965	2965	2965	2965	0
409	20231016	120200	6905860	2965	2965	2965	2965	0
410	20231016	120100	6905860	2965	2965	2965	2965	0
411	20231016	120000	6905860	2965	2965	2965	2965	0
412	20231016	115900	6905860	2965	2965	2965	2965	0
413	20231016	115800	6905860	2965	2965	2965	2965	0
414	20231016	115700	6905860	2965	2965	2965	2965	0
415	20231016	115600	6905860	2965	2965	2965	2965	0
416	20231016	115500	6905860	2965	2965	2965	2965	0
417	20231016	115400	6905860	2965	2965	2965	2965	59
418	20231016	115300	6730925	2965	2965	2965	2965	0
419	20231016	115200	6730925	2965	2965	2965	2965	0
420	20231016	115100	6730925	2965	2965	2965	2965	0
421	20231016	115000	6730925	2965	2965	2965	2965	0
422	20231016	114900	6730925	2965	2965	2965	2965	0
423	20231016	114800	6730925	2965	2965	2965	2965	0
424	20231016	114700	6730925	2965	2965	2965	2965	0
425	20231016	114600	6730925	2965	2965	2965	2965	0
426	20231016	114500	6730925	2965	2965	2965	2965	0
427	20231016	114400	6730925	2965	2965	2965	2965	0
428	20231016	114300	6730925	2965	2965	2965	2965	0
429	20231016	114200	6730925	2965	2965	2965	2965	0
430	20231016	114100	6730925	2965	2965	2965	2965	0
431	20231016	114000	6730925	2965	2965	2965	2965	0
432	20231016	113900	6730925	2965	2965	2965	2965	0
433	20231016	113800	6730925	2965	2965	2965	2965	0
434	20231016	113700	6730925	2965	2965	2965	2965	0
435	20231016	113600	6730925	2965	2965	2965	2965	0
436	20231016	113500	6730925	2965	2965	2965	2965	0
437	20231016	113400	6730925	2965	2965	2965	2965	0
438	20231016	113300	6730925	2965	2965	2965	2965	0
439	20231016	113200	6730925	2965	2965	2965	2965	0
440	20231016	113100	6730925	2965	2965	2965	2965	0
441	20231016	113000	6730925	2965	2965	2965	2965	0
442	20231016	112900	6730925	2965	2965	2965	2965	42
443	20231016	112800	6606395	2965	2965	2965	2965	0
444	20231016	112700	6606395	2965	2965	2965	2965	0
445	20231016	112600	6606395	2965	2965	2965	2965	0
446	20231016	112500	6606395	2965	2965	2965	2965	44
447	20231016	112400	6475935	2970	2970	2970	2970	0
448	20231016	112300	6475935	2970	2970	2970	2970	56
449	20231016	112200	6309615	2970	2970	2970	2970	0
450	20231016	112100	6309615	2970	2970	2970	2970	0
451	20231016	112000	6309615	2970	2970	2970	2970	0
452	20231016	111900	6309615	2970	2970	2970	2970	0
453	20231016	111800	6309615	2970	2970	2970	2970	0
454	20231016	111700	6309615	2970	2970	2970	2970	0
455	20231016	111600	6309615	2970	2970	2970	2970	0
456	20231016	111500	6309615	2970	2980	2985	2970	56
457	20231016	111400	6142890	2975	2975	2975	2975	0
458	20231016	111300	6142890	2975	2975	2975	2975	0
459	20231016	111200	6142890	2975	2975	2975	2975	0
460	20231016	111100	6142890	2975	2975	2975	2975	0
461	20231016	111000	6142890	2975	2975	2975	2975	0
462	20231016	110900	6142890	2975	2975	2975	2975	0
463	20231016	110800	6142890	2975	2975	2975	2975	0
464	20231016	110700	6142890	2975	2975	2975	2975	0
465	20231016	110600	6142890	2975	2975	2975	2975	0
466	20231016	110500	6142890	2975	2975	2975	2975	5
467	20231016	110400	6128015	2980	2980	2980	2980	0
468	20231016	110300	6128015	2980	2980	2980	2980	3
469	20231016	110200	6119075	2975	2975	2975	2975	170
470	20231016	110100	5613325	2975	2975	2975	2975	0
471	20231016	110000	5613325	2975	2975	2975	2975	0
472	20231016	105900	5613325	2975	2975	2975	2975	0
473	20231016	105800	5613325	2975	2975	2975	2975	0
474	20231016	105700	5613325	2975	2975	2975	2975	0
475	20231016	105600	5613325	2975	2975	2975	2975	0
476	20231016	105500	5613325	2975	2975	2975	2975	0
477	20231016	105400	5613325	2975	2975	2975	2975	0
478	20231016	105300	5613325	2975	2975	2975	2975	0
479	20231016	105200	5613325	2975	2975	2975	2975	0
480	20231016	105100	5613325	2975	2975	2975	2975	0
481	20231016	105000	5613325	2975	2975	2975	2975	0
482	20231016	104900	5613325	2975	2975	2975	2975	0
483	20231016	104800	5613325	2975	2975	2975	2975	0
484	20231016	104700	5613325	2975	2975	2975	2975	0
485	20231016	104600	5613325	2975	2975	2975	2975	24
486	20231016	104500	5541925	2975	2975	2975	2975	0
487	20231016	104400	5541925	2975	2975	2975	2975	0
488	20231016	104300	5541925	2975	2975	2975	2975	0
489	20231016	104200	5541925	2975	2975	2975	2975	0
490	20231016	104100	5541925	2975	2975	2975	2975	1
491	20231016	104000	5538950	2980	2980	2980	2980	0
492	20231016	103900	5538950	2980	2980	2980	2980	0
493	20231016	103800	5538950	2980	2980	2980	2980	0
494	20231016	103700	5538950	2980	2980	2980	2980	0
495	20231016	103600	5538950	2980	2980	2980	2980	167
496	20231016	103500	5041290	2985	2985	2985	2985	0
497	20231016	103400	5041290	2985	2985	2985	2985	0
498	20231016	103300	5041290	2985	2985	2985	2985	0
499	20231016	103200	5041290	2985	2985	2985	2985	0
500	20231016	103100	5041290	2985	2985	2985	2985	0
501	20231016	103000	5041290	2985	2985	2985	2985	0
502	20231016	102900	5041290	2985	2985	2985	2985	0
503	20231016	102800	5041290	2985	2985	2985	2985	0
504	20231016	102700	5041290	2985	2985	2985	2985	0
505	20231016	102600	5041290	2985	2985	2985	2985	0
506	20231016	102500	5041290	2985	2985	2985	2985	0
507	20231016	102400	5041290	2985	2985	2985	2985	0
508	20231016	102300	5041290	2985	2985	2985	2985	34
509	20231016	102200	4939800	2980	2980	2980	2980	0
510	20231016	102100	4939800	2980	2980	2980	2980	0
511	20231016	102000	4939800	2980	2980	2980	2980	0
512	20231016	101900	4939800	2980	2980	2980	2980	0
513	20231016	101800	4939800	2980	2980	2980	2980	0
514	20231016	101700	4939800	2980	2985	2985	2980	322
515	20231016	101600	3980230	2985	2985	2985	2980	120
516	20231016	101500	3622600	2995	2995	2995	2995	0
517	20231016	101400	3622600	2995	2995	2995	2995	0
518	20231016	101300	3622600	2995	2995	2995	2995	0
519	20231016	101200	3622600	2995	2995	2995	2995	0
520	20231016	101100	3622600	2995	2995	2995	2995	0
521	20231016	101000	3622600	2995	2995	2995	2995	0
522	20231016	100900	3622600	2995	2995	2995	2995	0
523	20231016	100800	3622600	2995	2995	2995	2995	0
524	20231016	100700	3622600	2995	2995	2995	2995	0
525	20231016	100600	3622600	2995	2995	2995	2995	0
526	20231016	100500	3622600	2995	2995	2995	2995	0
527	20231016	100400	3622600	2995	2995	2995	2995	0
528	20231016	100300	3622600	2995	2995	2995	2995	0
529	20231016	100200	3622600	2995	2995	2995	2995	0
530	20231016	100100	3622600	2995	2995	2995	2995	0
531	20231016	100000	3622600	2995	2995	2995	2995	0
532	20231016	095900	3622600	2995	2995	2995	2995	0
533	20231016	095800	3622600	2995	2995	2995	2995	1
534	20231016	095700	3619605	2995	2995	2995	2995	1
535	20231016	095600	3616610	2975	2975	2975	2975	0
536	20231016	095500	3616610	2975	2975	2975	2975	300
537	20231016	095400	2724110	2975	2975	2975	2975	0
538	20231016	095300	2724110	2975	2975	2975	2975	300
539	20231016	095200	1831610	2985	2985	2985	2985	0
540	20231016	095100	1831610	2985	2985	2985	2985	0
541	20231016	095000	1831610	2985	2985	2985	2985	0
542	20231016	094900	1831610	2985	2985	2985	2985	110
543	20231016	094800	1503260	3005	3005	3005	3005	0
544	20231016	094700	1503260	3005	3005	3005	3005	0
545	20231016	094600	1503260	3005	3005	3005	3005	0
546	20231016	094500	1503260	3005	3005	3005	3005	0
547	20231016	094400	1503260	3005	3005	3005	3005	0
548	20231016	094300	1503260	3005	3005	3005	3005	0
549	20231016	094200	1503260	3005	3005	3005	3005	0
550	20231016	094100	1503260	3005	3005	3005	3005	0
551	20231016	094000	1503260	3005	3005	3005	3005	0
552	20231016	093900	1503260	3005	3005	3005	3005	0
553	20231016	093800	1503260	3005	3005	3005	3005	0
554	20231016	093700	1503260	3005	3005	3005	3005	0
555	20231016	093600	1503260	3005	3005	3005	3005	2
556	20231016	093500	1497250	3005	3005	3005	3005	1
557	20231016	093400	1494245	2965	2965	2965	2965	0
558	20231016	093300	1494245	2965	2965	2965	2965	0
559	20231016	093200	1494245	2965	2965	2965	2965	0
560	20231016	093100	1494245	2965	2965	2965	2965	0
561	20231016	093000	1494245	2965	2965	2965	2965	0
562	20231016	092900	1494245	2965	2965	2965	2965	0
563	20231016	092800	1494245	2965	2965	2965	2965	0
564	20231016	092700	1494245	2965	2965	2965	2965	0
565	20231016	092600	1494245	2965	2965	2965	2965	0
566	20231016	092500	1494245	2965	2965	2965	2965	20
567	20231016	092400	1434945	2970	2970	2970	2970	1
568	20231016	092300	1431975	2960	2960	2960	2960	0
569	20231016	092200	1431975	2960	2960	2960	2960	0
570	20231016	092100	1431975	2960	2960	2960	2960	0
571	20231016	092000	1431975	2960	2960	2960	2960	0
572	20231016	091900	1431975	2960	2960	2960	2960	0
573	20231016	091800	1431975	2960	2965	2965	2960	156
574	20231016	091700	970170	2960	2960	2960	2960	0
575	20231016	091600	970170	2960	2960	2960	2960	0
576	20231016	091500	970170	2960	2960	2960	2960	0
577	20231016	091400	970170	2960	2960	2960	2960	0
578	20231016	091300	970170	2960	2960	2960	2960	0
579	20231016	091200	970170	2960	2960	2960	2960	0
580	20231016	091100	970170	2960	2960	2960	2960	0
581	20231016	091000	970170	2960	2960	2960	2960	0
582	20231016	090900	970170	2960	2960	2960	2960	0
583	20231016	090800	970170	2960	2965	2965	2960	10
584	20231016	090700	940550	2970	2970	2970	2970	0
585	20231016	090600	940550	2970	2970	2970	2970	0
586	20231016	090500	940550	2970	2970	2970	2970	19
587	20231016	090400	884120	2975	2975	2975	2975	0
588	20231016	090300	884120	2975	2985	2985	2975	17
589	20231016	090200	833460	2990	3000	3000	2990	88
590	20231016	090100	569910	2995	3005	3005	2995	169
591	20231016	090000	63000	3000	3000	3000	3000	21