KissMeData/009440/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184800	38408270	2970	2970	2970	2970	188
3	20231017	184700	38408270	2970	2970	2970	2970	0
4	20231017	184600	38408270	2970	2970	2970	2970	0
5	20231017	184500	38408270	2970	2970	2970	2970	0
6	20231017	184400	38408270	2970	2970	2970	2970	0
7	20231017	184300	38408270	2970	2970	2970	2970	0
8	20231017	184200	38408270	2970	2970	2970	2970	0
9	20231017	184100	38408270	2970	2970	2970	2970	0
10	20231017	184000	38408270	2970	2970	2970	2970	0
11	20231017	183900	38408270	2970	2970	2970	2970	0
12	20231017	183800	38408270	2970	2970	2970	2970	0
13	20231017	183700	38408270	2970	2970	2970	2970	0
14	20231017	183600	38408270	2970	2970	2970	2970	0
15	20231017	183500	38408270	2970	2970	2970	2970	0
16	20231017	183400	38408270	2970	2970	2970	2970	0
17	20231017	183300	38408270	2970	2970	2970	2970	0
18	20231017	183200	38408270	2970	2970	2970	2970	0
19	20231017	183100	38408270	2970	2970	2970	2970	0
20	20231017	183000	38408270	2970	2970	2970	2970	0
21	20231017	182900	38408270	2970	2970	2970	2970	0
22	20231017	182800	38408270	2970	2970	2970	2970	0
23	20231017	182700	38408270	2970	2970	2970	2970	0
24	20231017	182600	38408270	2970	2970	2970	2970	0
25	20231017	182500	38408270	2970	2970	2970	2970	0
26	20231017	182400	38408270	2970	2970	2970	2970	0
27	20231017	182300	38408270	2970	2970	2970	2970	0
28	20231017	182200	38408270	2970	2970	2970	2970	0
29	20231017	182100	38408270	2970	2970	2970	2970	0
30	20231017	182000	38408270	2970	2970	2970	2970	0
31	20231017	181900	38408270	2970	2970	2970	2970	0
32	20231017	181800	38408270	2970	2970	2970	2970	188
33	20231017	181700	38408270	2970	2970	2970	2970	0
34	20231017	181600	38408270	2970	2970	2970	2970	0
35	20231017	181500	38408270	2970	2970	2970	2970	0
36	20231017	181400	38408270	2970	2970	2970	2970	0
37	20231017	181300	38408270	2970	2970	2970	2970	0
38	20231017	181200	38408270	2970	2970	2970	2970	0
39	20231017	181100	38408270	2970	2970	2970	2970	0
40	20231017	181000	38408270	2970	2970	2970	2970	0
41	20231017	180900	38408270	2970	2970	2970	2970	0
42	20231017	180800	38408270	2970	2970	2970	2970	0
43	20231017	180700	38408270	2970	2970	2970	2970	0
44	20231017	180600	38408270	2970	2970	2970	2970	0
45	20231017	180500	38408270	2970	2970	2970	2970	0
46	20231017	180400	38408270	2970	2970	2970	2970	0
47	20231017	180300	38408270	2970	2970	2970	2970	0
48	20231017	180200	38408270	2970	2970	2970	2970	0
49	20231017	180100	38408270	2970	2970	2970	2970	0
50	20231017	180000	38408270	2970	2970	2970	2970	0
51	20231017	175900	38408270	2970	2970	2970	2970	0
52	20231017	175800	38408270	2970	2970	2970	2970	0
53	20231017	175700	38408270	2970	2970	2970	2970	0
54	20231017	175600	38408270	2970	2970	2970	2970	0
55	20231017	175500	38408270	2970	2970	2970	2970	0
56	20231017	175400	38408270	2970	2970	2970	2970	0
57	20231017	175300	38408270	2970	2970	2970	2970	0
58	20231017	175200	38408270	2970	2970	2970	2970	0
59	20231017	175100	38408270	2970	2970	2970	2970	0
60	20231017	175000	38408270	2970	2970	2970	2970	0
61	20231017	174900	38408270	2970	2970	2970	2970	0
62	20231017	174800	38408270	2970	2970	2970	2970	188
63	20231017	174700	38408270	2970	2970	2970	2970	0
64	20231017	174600	38408270	2970	2970	2970	2970	0
65	20231017	174500	38408270	2970	2970	2970	2970	0
66	20231017	174400	38408270	2970	2970	2970	2970	0
67	20231017	174300	38408270	2970	2970	2970	2970	0
68	20231017	174200	38408270	2970	2970	2970	2970	0
69	20231017	174100	38408270	2970	2970	2970	2970	0
70	20231017	174000	38408270	2970	2970	2970	2970	0
71	20231017	173900	38408270	2970	2970	2970	2970	0
72	20231017	173800	38408270	2970	2970	2970	2970	0
73	20231017	173700	38408270	2970	2970	2970	2970	0
74	20231017	173600	38408270	2970	2970	2970	2970	0
75	20231017	173500	38408270	2970	2970	2970	2970	0
76	20231017	173400	38408270	2970	2970	2970	2970	0
77	20231017	173300	38408270	2970	2970	2970	2970	0
78	20231017	173200	38408270	2970	2970	2970	2970	0
79	20231017	173100	38408270	2970	2970	2970	2970	0
80	20231017	173000	38408270	2970	2970	2970	2970	0
81	20231017	172900	38408270	2970	2970	2970	2970	0
82	20231017	172800	38408270	2970	2970	2970	2970	0
83	20231017	172700	38408270	2970	2970	2970	2970	0
84	20231017	172600	38408270	2970	2970	2970	2970	0
85	20231017	172500	38408270	2970	2970	2970	2970	0
86	20231017	172400	38408270	2970	2970	2970	2970	0
87	20231017	172300	38408270	2970	2970	2970	2970	0
88	20231017	172200	38408270	2970	2970	2970	2970	0
89	20231017	172100	38408270	2970	2970	2970	2970	0
90	20231017	172000	38408270	2970	2970	2970	2970	0
91	20231017	171900	38408270	2970	2970	2970	2970	0
92	20231017	171800	38408270	2970	2970	2970	2970	188
93	20231017	171700	38408270	2970	2970	2970	2970	0
94	20231017	171600	38408270	2970	2970	2970	2970	0
95	20231017	171500	38408270	2970	2970	2970	2970	0
96	20231017	171400	38408270	2970	2970	2970	2970	0
97	20231017	171300	38408270	2970	2970	2970	2970	0
98	20231017	171200	38408270	2970	2970	2970	2970	0
99	20231017	171100	38408270	2970	2970	2970	2970	0
100	20231017	171000	38408270	2970	2970	2970	2970	0
101	20231017	170900	38408270	2970	2970	2970	2970	0
102	20231017	170800	38408270	2970	2970	2970	2970	0
103	20231017	170700	38408270	2970	2970	2970	2970	0
104	20231017	170600	38408270	2970	2970	2970	2970	0
105	20231017	170500	38408270	2970	2970	2970	2970	0
106	20231017	170400	38408270	2970	2970	2970	2970	0
107	20231017	170300	38408270	2970	2970	2970	2970	0
108	20231017	170200	38408270	2970	2970	2970	2970	0
109	20231017	170100	38408270	2970	2970	2970	2970	0
110	20231017	170000	38408270	2970	2970	2970	2970	0
111	20231017	165900	38408270	2970	2970	2970	2970	0
112	20231017	165800	38408270	2970	2970	2970	2970	0
113	20231017	165700	38408270	2970	2970	2970	2970	0
114	20231017	165600	38408270	2970	2970	2970	2970	0
115	20231017	165500	38408270	2970	2970	2970	2970	0
116	20231017	165400	38408270	2970	2970	2970	2970	0
117	20231017	165300	38408270	2970	2970	2970	2970	0
118	20231017	165200	38408270	2970	2970	2970	2970	0
119	20231017	165100	38408270	2970	2970	2970	2970	0
120	20231017	165000	38408270	2970	2970	2970	2970	0
121	20231017	164900	38408270	2970	2970	2970	2970	0
122	20231017	164800	38408270	2970	2970	2970	2970	188
123	20231017	164700	38408270	2970	2970	2970	2970	0
124	20231017	164600	38408270	2970	2970	2970	2970	0
125	20231017	164500	38408270	2970	2970	2970	2970	0
126	20231017	164400	38408270	2970	2970	2970	2970	0
127	20231017	164300	38408270	2970	2970	2970	2970	0
128	20231017	164200	38408270	2970	2970	2970	2970	0
129	20231017	164100	38408270	2970	2970	2970	2970	0
130	20231017	164000	38408270	2970	2970	2970	2970	0
131	20231017	163900	38408270	2970	2970	2970	2970	0
132	20231017	163800	38408270	2970	2970	2970	2970	0
133	20231017	163700	38408270	2970	2970	2970	2970	0
134	20231017	163600	38408270	2970	2970	2970	2970	0
135	20231017	163500	38408270	2970	2970	2970	2970	0
136	20231017	163400	38408270	2970	2970	2970	2970	0
137	20231017	163300	38408270	2970	2970	2970	2970	0
138	20231017	163200	38408270	2970	2970	2970	2970	0
139	20231017	163100	38408270	2970	2970	2970	2970	0
140	20231017	163000	38408270	2970	2970	2970	2970	0
141	20231017	162900	38408270	2970	2970	2970	2970	0
142	20231017	162800	38408270	2970	2970	2970	2970	0
143	20231017	162700	38408270	2970	2970	2970	2970	0
144	20231017	162600	38408270	2970	2970	2970	2970	0
145	20231017	162500	38408270	2970	2970	2970	2970	0
146	20231017	162400	38408270	2970	2970	2970	2970	0
147	20231017	162300	38408270	2970	2970	2970	2970	0
148	20231017	162200	38408270	2970	2970	2970	2970	0
149	20231017	162100	38408270	2970	2970	2970	2970	0
150	20231017	162000	38408270	2970	2970	2970	2970	0
151	20231017	161900	38408270	2970	2970	2970	2970	0
152	20231017	161800	38408270	2970	2970	2970	2970	188
153	20231017	161700	38408270	2970	2970	2970	2970	0
154	20231017	161600	38408270	2970	2970	2970	2970	0
155	20231017	161500	38408270	2970	2970	2970	2970	0
156	20231017	161400	38408270	2970	2970	2970	2970	0
157	20231017	161300	38408270	2970	2970	2970	2970	0
158	20231017	161200	38408270	2970	2970	2970	2970	0
159	20231017	161100	38408270	2970	2970	2970	2970	0
160	20231017	161000	38408270	2970	2970	2970	2970	0
161	20231017	160900	38408270	2970	2970	2970	2970	0
162	20231017	160800	38408270	2970	2970	2970	2970	0
163	20231017	160700	38408270	2970	2970	2970	2970	0
164	20231017	160600	38408270	2970	2970	2970	2970	0
165	20231017	160500	38408270	2970	2970	2970	2970	0
166	20231017	160400	38408270	2970	2970	2970	2970	0
167	20231017	160300	38408270	2970	2970	2970	2970	0
168	20231017	160200	38408270	2970	2970	2970	2970	0
169	20231017	160100	38408270	2970	2970	2970	2970	0
170	20231017	160000	38408270	2970	2970	2970	2970	0
171	20231017	155900	38408270	2970	2970	2970	2970	0
172	20231017	155800	38408270	2970	2970	2970	2970	0
173	20231017	155700	38408270	2970	2970	2970	2970	0
174	20231017	155600	38408270	2970	2970	2970	2970	0
175	20231017	155500	38408270	2970	2970	2970	2970	0
176	20231017	155400	38408270	2970	2970	2970	2970	0
177	20231017	155300	38408270	2970	2970	2970	2970	0
178	20231017	155200	38408270	2970	2970	2970	2970	0
179	20231017	155100	38408270	2970	2970	2970	2970	0
180	20231017	155000	38408270	2970	2970	2970	2970	0
181	20231017	154900	38408270	2970	2970	2970	2970	0
182	20231017	154800	38408270	2970	2970	2970	2970	188
183	20231017	154700	38408270	2970	2970	2970	2970	0
184	20231017	154600	38408270	2970	2970	2970	2970	0
185	20231017	154500	38408270	2970	2970	2970	2970	0
186	20231017	154400	38408270	2970	2970	2970	2970	0
187	20231017	154300	38408270	2970	2970	2970	2970	0
188	20231017	154200	38408270	2970	2970	2970	2970	0
189	20231017	154100	38408270	2970	2970	2970	2970	0
190	20231017	154000	38408270	2970	2970	2970	2970	0
191	20231017	153900	38408270	2970	2970	2970	2970	0
192	20231017	153800	38408270	2970	2970	2970	2970	0
193	20231017	153700	38408270	2970	2970	2970	2970	0
194	20231017	153600	38408270	2970	2970	2970	2970	0
195	20231017	153500	38408270	2970	2970	2970	2970	0
196	20231017	153400	38408270	2970	2970	2970	2970	0
197	20231017	153300	38408270	2970	2970	2970	2970	0
198	20231017	153200	38408270	2970	2970	2970	2970	0
199	20231017	153100	38408270	2970	2970	2970	2970	0
200	20231017	153000	38408270	2970	2970	2970	2970	188
201	20231017	152900	37849910	2960	2960	2960	2960	0
202	20231017	152800	37849910	2960	2960	2960	2960	0
203	20231017	152700	37849910	2960	2960	2960	2960	0
204	20231017	152600	37849910	2960	2960	2960	2960	0
205	20231017	152500	37849910	2960	2960	2960	2960	0
206	20231017	152400	37849910	2960	2960	2960	2960	0
207	20231017	152300	37849910	2960	2960	2960	2960	0
208	20231017	152200	37849910	2960	2960	2960	2960	0
209	20231017	152100	37849910	2960	2960	2960	2960	0
210	20231017	152000	37849910	2960	2960	2960	2960	0
211	20231017	151900	37849910	2960	2960	2960	2960	0
212	20231017	151800	37849910	2960	2960	2960	2960	15
213	20231017	151700	37805510	2955	2955	2955	2955	0
214	20231017	151600	37805510	2955	2955	2955	2955	0
215	20231017	151500	37805510	2955	2955	2955	2955	0
216	20231017	151400	37805510	2955	2955	2955	2955	0
217	20231017	151300	37805510	2955	2955	2955	2955	0
218	20231017	151200	37805510	2955	2955	2955	2955	0
219	20231017	151100	37805510	2955	2955	2955	2955	0
220	20231017	151000	37805510	2955	2955	2955	2955	0
221	20231017	150900	37805510	2955	2955	2955	2955	0
222	20231017	150800	37805510	2955	2960	2960	2955	385
223	20231017	150700	36667410	2960	2960	2960	2960	0
224	20231017	150600	36667410	2960	2960	2960	2960	224
225	20231017	150500	36004370	2960	2960	2960	2960	0
226	20231017	150400	36004370	2960	2960	2960	2960	0
227	20231017	150300	36004370	2960	2960	2960	2960	1
228	20231017	150200	36001410	2965	2965	2965	2965	0
229	20231017	150100	36001410	2965	2965	2965	2965	1
230	20231017	150000	35998445	2965	2965	2965	2965	0
231	20231017	145900	35998445	2965	2965	2965	2965	0
232	20231017	145800	35998445	2965	2965	2965	2965	0
233	20231017	145700	35998445	2965	2965	2965	2965	0
234	20231017	145600	35998445	2965	2965	2965	2965	0
235	20231017	145500	35998445	2965	2965	2965	2965	0
236	20231017	145400	35998445	2965	2965	2965	2965	627
237	20231017	145300	34139390	2965	2965	2965	2965	0
238	20231017	145200	34139390	2965	2965	2965	2965	0
239	20231017	145100	34139390	2965	2965	2965	2965	0
240	20231017	145000	34139390	2965	2965	2965	2965	0
241	20231017	144900	34139390	2965	2965	2965	2965	0
242	20231017	144800	34139390	2965	2965	2965	2965	0
243	20231017	144700	34139390	2965	2965	2965	2965	0
244	20231017	144600	34139390	2965	2965	2965	2965	0
245	20231017	144500	34139390	2965	2965	2965	2965	0
246	20231017	144400	34139390	2965	2965	2965	2965	0
247	20231017	144300	34139390	2965	2965	2965	2965	0
248	20231017	144200	34139390	2965	2965	2965	2965	30
249	20231017	144100	34050440	2965	2965	2965	2965	30
250	20231017	144000	33961490	2965	2965	2965	2965	0
251	20231017	143900	33961490	2965	2965	2965	2965	2
252	20231017	143800	33955560	2965	2965	2965	2965	0
253	20231017	143700	33955560	2965	2965	2965	2965	0
254	20231017	143600	33955560	2965	2965	2965	2965	0
255	20231017	143500	33955560	2965	2965	2965	2965	0
256	20231017	143400	33955560	2965	2965	2965	2965	0
257	20231017	143300	33955560	2965	2965	2965	2965	0
258	20231017	143200	33955560	2965	2965	2965	2965	0
259	20231017	143100	33955560	2965	2965	2965	2965	0
260	20231017	143000	33955560	2965	2965	2965	2965	20
261	20231017	142900	33896260	2970	2970	2970	2970	0
262	20231017	142800	33896260	2970	2970	2970	2970	0
263	20231017	142700	33896260	2970	2970	2970	2970	0
264	20231017	142600	33896260	2970	2970	2970	2970	0
265	20231017	142500	33896260	2970	2970	2970	2970	0
266	20231017	142400	33896260	2970	2970	2970	2970	0
267	20231017	142300	33896260	2970	2970	2970	2970	0
268	20231017	142200	33896260	2970	2970	2970	2970	0
269	20231017	142100	33896260	2970	2970	2970	2970	0
270	20231017	142000	33896260	2970	2970	2970	2970	0
271	20231017	141900	33896260	2970	2970	2970	2970	0
272	20231017	141800	33896260	2970	2970	2970	2970	0
273	20231017	141700	33896260	2970	2970	2970	2970	0
274	20231017	141600	33896260	2970	2970	2970	2970	0
275	20231017	141500	33896260	2970	2970	2970	2970	0
276	20231017	141400	33896260	2970	2970	2970	2970	0
277	20231017	141300	33896260	2970	2970	2970	2970	0
278	20231017	141200	33896260	2970	2970	2970	2970	0
279	20231017	141100	33896260	2970	2970	2970	2970	0
280	20231017	141000	33896260	2970	2970	2970	2970	0
281	20231017	140900	33896260	2970	2970	2970	2970	0
282	20231017	140800	33896260	2970	2970	2970	2970	0
283	20231017	140700	33896260	2970	2970	2970	2970	0
284	20231017	140600	33896260	2970	2970	2970	2970	0
285	20231017	140500	33896260	2970	2970	2970	2970	0
286	20231017	140400	33896260	2970	2970	2970	2970	0
287	20231017	140300	33896260	2970	2970	2970	2970	0
288	20231017	140200	33896260	2970	2970	2970	2970	0
289	20231017	140100	33896260	2970	2970	2970	2970	0
290	20231017	140000	33896260	2970	2970	2970	2970	0
291	20231017	135900	33896260	2970	2970	2970	2970	0
292	20231017	135800	33896260	2970	2970	2970	2970	0
293	20231017	135700	33896260	2970	2970	2970	2970	0
294	20231017	135600	33896260	2970	2970	2970	2970	0
295	20231017	135500	33896260	2970	2970	2970	2970	0
296	20231017	135400	33896260	2970	2970	2970	2970	0
297	20231017	135300	33896260	2970	2970	2970	2970	0
298	20231017	135200	33896260	2970	2970	2970	2970	0
299	20231017	135100	33896260	2970	2970	2970	2970	10
300	20231017	135000	33866560	2970	2970	2970	2970	0
301	20231017	134900	33866560	2970	2970	2970	2970	0
302	20231017	134800	33866560	2970	2970	2970	2970	0
303	20231017	134700	33866560	2970	2970	2970	2970	0
304	20231017	134600	33866560	2970	2970	2970	2970	0
305	20231017	134500	33866560	2970	2970	2970	2970	0
306	20231017	134400	33866560	2970	2970	2970	2970	0
307	20231017	134300	33866560	2970	2970	2970	2970	0
308	20231017	134200	33866560	2970	2970	2970	2970	0
309	20231017	134100	33866560	2970	2970	2970	2970	0
310	20231017	134000	33866560	2970	2970	2970	2970	0
311	20231017	133900	33866560	2970	2970	2970	2970	0
312	20231017	133800	33866560	2970	2970	2970	2970	0
313	20231017	133700	33866560	2970	2970	2970	2970	0
314	20231017	133600	33866560	2970	2970	2970	2970	0
315	20231017	133500	33866560	2970	2970	2970	2970	0
316	20231017	133400	33866560	2970	2970	2970	2970	0
317	20231017	133300	33866560	2970	2970	2970	2970	0
318	20231017	133200	33866560	2970	2970	2970	2970	0
319	20231017	133100	33866560	2970	2970	2970	2970	0
320	20231017	133000	33866560	2970	2970	2970	2970	0
321	20231017	132900	33866560	2970	2970	2970	2970	0
322	20231017	132800	33866560	2970	2970	2970	2970	0
323	20231017	132700	33866560	2970	2970	2970	2970	0
324	20231017	132600	33866560	2970	2970	2970	2970	0
325	20231017	132500	33866560	2970	2970	2970	2970	0
326	20231017	132400	33866560	2970	2970	2970	2970	0
327	20231017	132300	33866560	2970	2970	2970	2970	0
328	20231017	132200	33866560	2970	2970	2970	2970	0
329	20231017	132100	33866560	2970	2970	2970	2970	1
330	20231017	132000	33863590	2965	2965	2965	2965	0
331	20231017	131900	33863590	2965	2965	2965	2965	0
332	20231017	131800	33863590	2965	2965	2965	2965	0
333	20231017	131700	33863590	2965	2965	2965	2965	0
334	20231017	131600	33863590	2965	2965	2965	2965	0
335	20231017	131500	33863590	2965	2965	2965	2965	0
336	20231017	131400	33863590	2965	2965	2965	2965	0
337	20231017	131300	33863590	2965	2965	2965	2965	0
338	20231017	131200	33863590	2965	2965	2965	2965	0
339	20231017	131100	33863590	2965	2965	2965	2965	0
340	20231017	131000	33863590	2965	2965	2965	2965	282
341	20231017	130900	33027460	2965	2965	2965	2965	0
342	20231017	130800	33027460	2965	2965	2965	2965	0
343	20231017	130700	33027460	2965	2965	2965	2965	0
344	20231017	130600	33027460	2965	2965	2965	2965	0
345	20231017	130500	33027460	2965	2965	2965	2965	0
346	20231017	130400	33027460	2965	2965	2965	2965	0
347	20231017	130300	33027460	2965	2965	2965	2965	0
348	20231017	130200	33027460	2965	2965	2965	2965	0
349	20231017	130100	33027460	2965	2965	2965	2965	0
350	20231017	130000	33027460	2965	2965	2965	2965	0
351	20231017	125900	33027460	2965	2965	2965	2965	0
352	20231017	125800	33027460	2965	2965	2965	2965	0
353	20231017	125700	33027460	2965	2965	2965	2965	0
354	20231017	125600	33027460	2965	2965	2965	2965	0
355	20231017	125500	33027460	2965	2965	2965	2965	9
356	20231017	125400	33000775	2970	2970	2970	2970	0
357	20231017	125300	33000775	2970	2970	2970	2970	0
358	20231017	125200	33000775	2970	2970	2970	2970	0
359	20231017	125100	33000775	2970	2970	2970	2970	0
360	20231017	125000	33000775	2970	2970	2970	2970	0
361	20231017	124900	33000775	2970	2970	2970	2970	0
362	20231017	124800	33000775	2970	2970	2970	2970	0
363	20231017	124700	33000775	2970	2970	2970	2965	403
364	20231017	124600	31805860	2965	2965	2965	2965	0
365	20231017	124500	31805860	2965	2965	2965	2965	0
366	20231017	124400	31805860	2965	2965	2965	2965	0
367	20231017	124300	31805860	2965	2965	2965	2965	0
368	20231017	124200	31805860	2965	2965	2965	2965	0
369	20231017	124100	31805860	2965	2965	2965	2965	0
370	20231017	124000	31805860	2965	2965	2965	2965	0
371	20231017	123900	31805860	2965	2965	2965	2965	0
372	20231017	123800	31805860	2965	2965	2965	2965	0
373	20231017	123700	31805860	2965	2965	2965	2965	0
374	20231017	123600	31805860	2965	2965	2965	2965	0
375	20231017	123500	31805860	2965	2965	2965	2965	0
376	20231017	123400	31805860	2965	2965	2965	2965	0
377	20231017	123300	31805860	2965	2965	2965	2965	20
378	20231017	123200	31746560	2975	2975	2975	2975	0
379	20231017	123100	31746560	2975	2975	2975	2975	0
380	20231017	123000	31746560	2975	2975	2975	2975	0
381	20231017	122900	31746560	2975	2975	2975	2975	0
382	20231017	122800	31746560	2975	2975	2975	2975	0
383	20231017	122700	31746560	2975	2975	2975	2975	0
384	20231017	122600	31746560	2975	2975	2975	2975	0
385	20231017	122500	31746560	2975	2975	2975	2975	6
386	20231017	122400	31728710	2980	2980	2980	2980	0
387	20231017	122300	31728710	2980	2980	2980	2980	0
388	20231017	122200	31728710	2980	2980	2980	2980	0
389	20231017	122100	31728710	2980	2980	2980	2980	0
390	20231017	122000	31728710	2980	2980	2980	2980	0
391	20231017	121900	31728710	2980	2980	2980	2980	0
392	20231017	121800	31728710	2980	2980	2980	2980	0
393	20231017	121700	31728710	2980	2980	2980	2980	0
394	20231017	121600	31728710	2980	2980	2980	2980	0
395	20231017	121500	31728710	2980	2980	2980	2980	0
396	20231017	121400	31728710	2980	2980	2980	2980	0
397	20231017	121300	31728710	2980	2980	2980	2980	0
398	20231017	121200	31728710	2980	2980	2980	2980	0
399	20231017	121100	31728710	2980	2980	2980	2980	0
400	20231017	121000	31728710	2980	2980	2980	2980	0
401	20231017	120900	31728710	2980	2980	2980	2980	8
402	20231017	120800	31704870	2955	2955	2955	2955	0
403	20231017	120700	31704870	2955	2955	2955	2955	0
404	20231017	120600	31704870	2955	2955	2955	2955	0
405	20231017	120500	31704870	2955	2955	2955	2955	0
406	20231017	120400	31704870	2955	2955	2955	2955	0
407	20231017	120300	31704870	2955	2965	2965	2955	152
408	20231017	120200	31255100	2955	2955	2955	2955	0
409	20231017	120100	31255100	2955	2970	2970	2955	323
410	20231017	120000	30296880	2985	2985	2985	2985	0
411	20231017	115900	30296880	2985	2985	2985	2985	0
412	20231017	115800	30296880	2985	2985	2985	2985	0
413	20231017	115700	30296880	2985	2985	2985	2985	0
414	20231017	115600	30296880	2985	2985	2985	2985	0
415	20231017	115500	30296880	2985	2985	2985	2985	0
416	20231017	115400	30296880	2985	2985	2985	2985	0
417	20231017	115300	30296880	2985	2985	2985	2985	0
418	20231017	115200	30296880	2985	2985	2985	2985	0
419	20231017	115100	30296880	2985	2985	2985	2985	264
420	20231017	115000	29508840	2985	2985	2985	2985	0
421	20231017	114900	29508840	2985	2985	2985	2985	0
422	20231017	114800	29508840	2985	2985	2985	2985	0
423	20231017	114700	29508840	2985	2985	2985	2985	0
424	20231017	114600	29508840	2985	2985	2985	2985	0
425	20231017	114500	29508840	2985	2990	2990	2985	100
426	20231017	114400	29210255	2995	2995	2995	2995	0
427	20231017	114300	29210255	2995	2990	2995	2990	11
428	20231017	114200	29177360	2990	2990	2990	2990	0
429	20231017	114100	29177360	2990	2990	2990	2990	2
430	20231017	114000	29171380	2995	2995	2995	2995	0
431	20231017	113900	29171380	2995	2995	2995	2995	3
432	20231017	113800	29162395	2990	2990	2990	2990	48
433	20231017	113700	29018875	2985	2985	2985	2985	0
434	20231017	113600	29018875	2985	2985	2985	2985	0
435	20231017	113500	29018875	2985	2985	2985	2985	0
436	20231017	113400	29018875	2985	2985	2985	2985	0
437	20231017	113300	29018875	2985	2985	2985	2985	0
438	20231017	113200	29018875	2985	2985	2985	2985	0
439	20231017	113100	29018875	2985	2985	2985	2985	0
440	20231017	113000	29018875	2985	2985	2985	2985	0
441	20231017	112900	29018875	2985	2985	2985	2985	0
442	20231017	112800	29018875	2985	2985	2985	2985	0
443	20231017	112700	29018875	2985	2985	2985	2985	0
444	20231017	112600	29018875	2985	2985	2985	2985	0
445	20231017	112500	29018875	2985	2985	2985	2985	0
446	20231017	112400	29018875	2985	2985	2985	2985	0
447	20231017	112300	29018875	2985	2980	2985	2980	763
448	20231017	112200	26741345	2985	2985	2985	2985	0
449	20231017	112100	26741345	2985	2985	2985	2985	0
450	20231017	112000	26741345	2985	2985	2985	2985	0
451	20231017	111900	26741345	2985	2985	2985	2985	0
452	20231017	111800	26741345	2985	2985	2985	2985	0
453	20231017	111700	26741345	2985	2985	2985	2985	0
454	20231017	111600	26741345	2985	2985	2985	2985	0
455	20231017	111500	26741345	2985	2985	2985	2985	0
456	20231017	111400	26741345	2985	2985	2985	2985	0
457	20231017	111300	26741345	2985	2985	2985	2985	0
458	20231017	111200	26741345	2985	2985	2985	2985	0
459	20231017	111100	26741345	2985	2985	2985	2985	0
460	20231017	111000	26741345	2985	2985	2985	2985	0
461	20231017	110900	26741345	2985	2985	2985	2985	0
462	20231017	110800	26741345	2985	2985	2985	2985	0
463	20231017	110700	26741345	2985	2985	2985	2985	0
464	20231017	110600	26741345	2985	2985	2985	2985	0
465	20231017	110500	26741345	2985	2985	2985	2985	0
466	20231017	110400	26741345	2985	2985	2985	2985	0
467	20231017	110300	26741345	2985	2985	2985	2985	0
468	20231017	110200	26741345	2985	2985	2985	2985	0
469	20231017	110100	26741345	2985	2985	2985	2985	0
470	20231017	110000	26741345	2985	2985	2985	2985	0
471	20231017	105900	26741345	2985	2985	2985	2985	0
472	20231017	105800	26741345	2985	2985	2985	2985	250
473	20231017	105700	25995095	2980	2980	2980	2980	0
474	20231017	105600	25995095	2980	2980	2980	2980	0
475	20231017	105500	25995095	2980	2980	2980	2980	0
476	20231017	105400	25995095	2980	2980	2980	2980	0
477	20231017	105300	25995095	2980	2980	2980	2980	0
478	20231017	105200	25995095	2980	2980	2980	2980	0
479	20231017	105100	25995095	2980	2980	2980	2980	0
480	20231017	105000	25995095	2980	2975	2980	2975	2449
481	20231017	104900	18708275	2975	2975	2975	2975	5
482	20231017	104800	18693400	2975	2975	2975	2975	586
483	20231017	104700	16950050	2975	2975	2975	2975	0
484	20231017	104600	16950050	2975	2975	2975	2975	0
485	20231017	104500	16950050	2975	2975	2975	2975	0
486	20231017	104400	16950050	2975	2975	2975	2975	0
487	20231017	104300	16950050	2975	2975	2975	2975	1
488	20231017	104200	16947075	2970	2970	2970	2970	0
489	20231017	104100	16947075	2970	2970	2970	2970	0
490	20231017	104000	16947075	2970	2970	2970	2970	0
491	20231017	103900	16947075	2970	2970	2970	2970	0
492	20231017	103800	16947075	2970	2970	2970	2970	0
493	20231017	103700	16947075	2970	2970	2970	2970	0
494	20231017	103600	16947075	2970	2970	2970	2970	10
495	20231017	103500	16917375	2975	2975	2975	2975	42
496	20231017	103400	16792425	2975	2975	2975	2975	0
497	20231017	103300	16792425	2975	2975	2975	2975	0
498	20231017	103200	16792425	2975	2975	2975	2975	0
499	20231017	103100	16792425	2975	2975	2975	2975	0
500	20231017	103000	16792425	2975	2975	2975	2975	0
501	20231017	102900	16792425	2975	2975	2975	2975	0
502	20231017	102800	16792425	2975	2975	2975	2975	1
503	20231017	102700	16789450	2970	2970	2970	2970	0
504	20231017	102600	16789450	2970	2970	2970	2970	0
505	20231017	102500	16789450	2970	2970	2970	2970	0
506	20231017	102400	16789450	2970	2970	2970	2970	0
507	20231017	102300	16789450	2970	2970	2970	2970	58
508	20231017	102200	16617190	2970	2970	2970	2970	0
509	20231017	102100	16617190	2970	2970	2970	2970	0
510	20231017	102000	16617190	2970	2970	2970	2970	0
511	20231017	101900	16617190	2970	2970	2970	2970	3
512	20231017	101800	16608280	2975	2975	2975	2975	0
513	20231017	101700	16608280	2975	2975	2975	2975	0
514	20231017	101600	16608280	2975	2975	2975	2975	0
515	20231017	101500	16608280	2975	2975	2975	2975	0
516	20231017	101400	16608280	2975	2975	2975	2975	0
517	20231017	101300	16608280	2975	2975	2975	2975	0
518	20231017	101200	16608280	2975	2975	2975	2975	0
519	20231017	101100	16608280	2975	2975	2975	2975	0
520	20231017	101000	16608280	2975	2975	2975	2975	0
521	20231017	100900	16608280	2975	2975	2975	2975	0
522	20231017	100800	16608280	2975	2975	2975	2975	0
523	20231017	100700	16608280	2975	2975	2975	2975	0
524	20231017	100600	16608280	2975	2975	2975	2975	0
525	20231017	100500	16608280	2975	2975	2975	2975	0
526	20231017	100400	16608280	2975	2975	2975	2975	0
527	20231017	100300	16608280	2975	2975	2975	2975	0
528	20231017	100200	16608280	2975	2975	2975	2975	0
529	20231017	100100	16608280	2975	2975	2975	2975	0
530	20231017	100000	16608280	2975	2975	2975	2975	1
531	20231017	095900	16605305	2975	2975	2975	2975	0
532	20231017	095800	16605305	2975	2975	2975	2975	0
533	20231017	095700	16605305	2975	2975	2975	2975	0
534	20231017	095600	16605305	2975	2975	2975	2975	0
535	20231017	095500	16605305	2975	2975	2975	2975	323
536	20231017	095400	15644380	2970	2970	2970	2970	120
537	20231017	095300	15287980	2975	2975	2975	2975	0
538	20231017	095200	15287980	2975	2975	2975	2975	0
539	20231017	095100	15287980	2975	2975	2975	2975	3
540	20231017	095000	15279055	2975	2975	2975	2975	0
541	20231017	094900	15279055	2975	2975	2975	2975	3
542	20231017	094800	15270130	2975	2975	2975	2975	10
543	20231017	094700	15240380	2975	2975	2975	2975	20
544	20231017	094600	15180880	2975	2975	2975	2975	0
545	20231017	094500	15180880	2975	2975	2975	2975	4
546	20231017	094400	15168980	2975	2975	2975	2975	0
547	20231017	094300	15168980	2975	2975	2975	2975	0
548	20231017	094200	15168980	2975	2975	2975	2975	0
549	20231017	094100	15168980	2975	2975	2975	2975	0
550	20231017	094000	15168980	2975	2975	2975	2975	0
551	20231017	093900	15168980	2975	2975	2975	2975	0
552	20231017	093800	15168980	2975	2975	2975	2975	0
553	20231017	093700	15168980	2975	2975	2975	2975	0
554	20231017	093600	15168980	2975	2975	2975	2975	1
555	20231017	093500	15166005	2970	2970	2970	2970	0
556	20231017	093400	15166005	2970	2970	2970	2970	0
557	20231017	093300	15166005	2970	2970	2970	2970	0
558	20231017	093200	15166005	2970	2975	2975	2970	203
559	20231017	093100	14563080	2975	2975	2975	2975	0
560	20231017	093000	14563080	2975	2975	2975	2975	1
561	20231017	092900	14560105	2975	2975	2975	2975	0
562	20231017	092800	14560105	2975	2975	2975	2975	0
563	20231017	092700	14560105	2975	2970	2975	2970	2583
564	20231017	092600	6875790	2975	2975	2975	2975	1294
565	20231017	092500	3026140	2985	2985	2985	2985	0
566	20231017	092400	3026140	2985	2985	2985	2985	1
567	20231017	092300	3023155	2985	2985	2985	2985	0
568	20231017	092200	3023155	2985	2985	2985	2985	1
569	20231017	092100	3020170	2975	2975	2975	2975	0
570	20231017	092000	3020170	2975	2980	2980	2975	50
571	20231017	091900	2871415	2985	2985	2985	2985	0
572	20231017	091800	2871415	2985	2985	2985	2985	0
573	20231017	091700	2871415	2985	2985	2985	2985	3
574	20231017	091600	2862460	2985	2985	2985	2985	0
575	20231017	091500	2862460	2985	2985	2985	2985	0
576	20231017	091400	2862460	2985	2985	2985	2985	0
577	20231017	091300	2862460	2985	2985	2985	2985	0
578	20231017	091200	2862460	2985	2985	2985	2975	144
579	20231017	091100	2433645	2980	2980	2980	2980	26
580	20231017	091000	2356165	2980	2975	2980	2975	20
581	20231017	090900	2296660	2975	2975	2975	2975	52
582	20231017	090800	2141960	2970	2960	2970	2960	427
583	20231017	090700	877795	2955	2950	2955	2950	27
584	20231017	090600	798015	2950	2950	2950	2950	25
585	20231017	090500	724265	2950	2950	2950	2950	0
586	20231017	090400	724265	2950	2950	2950	2950	0
587	20231017	090300	724265	2950	2950	2950	2950	1
588	20231017	090200	721315	2950	2950	2950	2950	1
589	20231017	090100	718365	2945	2940	2945	2940	2
590	20231017	090000	712480	2920	2920	2920	2920	244