KissMeData/010040/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184900	68701480	2930	2930	2930	2930	212
3	20231017	184800	68701480	2930	2930	2930	2930	0
4	20231017	184700	68701480	2930	2930	2930	2930	0
5	20231017	184600	68701480	2930	2930	2930	2930	0
6	20231017	184500	68701480	2930	2930	2930	2930	0
7	20231017	184400	68701480	2930	2930	2930	2930	0
8	20231017	184300	68701480	2930	2930	2930	2930	0
9	20231017	184200	68701480	2930	2930	2930	2930	0
10	20231017	184100	68701480	2930	2930	2930	2930	0
11	20231017	184000	68701480	2930	2930	2930	2930	0
12	20231017	183900	68701480	2930	2930	2930	2930	0
13	20231017	183800	68701480	2930	2930	2930	2930	0
14	20231017	183700	68701480	2930	2930	2930	2930	0
15	20231017	183600	68701480	2930	2930	2930	2930	0
16	20231017	183500	68701480	2930	2930	2930	2930	0
17	20231017	183400	68701480	2930	2930	2930	2930	0
18	20231017	183300	68701480	2930	2930	2930	2930	0
19	20231017	183200	68701480	2930	2930	2930	2930	0
20	20231017	183100	68701480	2930	2930	2930	2930	0
21	20231017	183000	68701480	2930	2930	2930	2930	0
22	20231017	182900	68701480	2930	2930	2930	2930	0
23	20231017	182800	68701480	2930	2930	2930	2930	0
24	20231017	182700	68701480	2930	2930	2930	2930	0
25	20231017	182600	68701480	2930	2930	2930	2930	0
26	20231017	182500	68701480	2930	2930	2930	2930	0
27	20231017	182400	68701480	2930	2930	2930	2930	0
28	20231017	182300	68701480	2930	2930	2930	2930	0
29	20231017	182200	68701480	2930	2930	2930	2930	0
30	20231017	182100	68701480	2930	2930	2930	2930	0
31	20231017	182000	68701480	2930	2930	2930	2930	0
32	20231017	181900	68701480	2930	2930	2930	2930	212
33	20231017	181800	68701480	2930	2930	2930	2930	0
34	20231017	181700	68701480	2930	2930	2930	2930	0
35	20231017	181600	68701480	2930	2930	2930	2930	0
36	20231017	181500	68701480	2930	2930	2930	2930	0
37	20231017	181400	68701480	2930	2930	2930	2930	0
38	20231017	181300	68701480	2930	2930	2930	2930	0
39	20231017	181200	68701480	2930	2930	2930	2930	0
40	20231017	181100	68701480	2930	2930	2930	2930	0
41	20231017	181000	68701480	2930	2930	2930	2930	0
42	20231017	180900	68701480	2930	2930	2930	2930	0
43	20231017	180800	68701480	2930	2930	2930	2930	0
44	20231017	180700	68701480	2930	2930	2930	2930	0
45	20231017	180600	68701480	2930	2930	2930	2930	0
46	20231017	180500	68701480	2930	2930	2930	2930	0
47	20231017	180400	68701480	2930	2930	2930	2930	0
48	20231017	180300	68701480	2930	2930	2930	2930	0
49	20231017	180200	68701480	2930	2930	2930	2930	0
50	20231017	180100	68701480	2930	2930	2930	2930	0
51	20231017	180000	68701480	2930	2930	2930	2930	0
52	20231017	175900	68701480	2930	2930	2930	2930	0
53	20231017	175800	68701480	2930	2930	2930	2930	0
54	20231017	175700	68701480	2930	2930	2930	2930	0
55	20231017	175600	68701480	2930	2930	2930	2930	0
56	20231017	175500	68701480	2930	2930	2930	2930	0
57	20231017	175400	68701480	2930	2930	2930	2930	0
58	20231017	175300	68701480	2930	2930	2930	2930	0
59	20231017	175200	68701480	2930	2930	2930	2930	0
60	20231017	175100	68701480	2930	2930	2930	2930	0
61	20231017	175000	68701480	2930	2930	2930	2930	0
62	20231017	174900	68701480	2930	2930	2930	2930	212
63	20231017	174800	68701480	2930	2930	2930	2930	0
64	20231017	174700	68701480	2930	2930	2930	2930	0
65	20231017	174600	68701480	2930	2930	2930	2930	0
66	20231017	174500	68701480	2930	2930	2930	2930	0
67	20231017	174400	68701480	2930	2930	2930	2930	0
68	20231017	174300	68701480	2930	2930	2930	2930	0
69	20231017	174200	68701480	2930	2930	2930	2930	0
70	20231017	174100	68701480	2930	2930	2930	2930	0
71	20231017	174000	68701480	2930	2930	2930	2930	0
72	20231017	173900	68701480	2930	2930	2930	2930	0
73	20231017	173800	68701480	2930	2930	2930	2930	0
74	20231017	173700	68701480	2930	2930	2930	2930	0
75	20231017	173600	68701480	2930	2930	2930	2930	0
76	20231017	173500	68701480	2930	2930	2930	2930	0
77	20231017	173400	68701480	2930	2930	2930	2930	0
78	20231017	173300	68701480	2930	2930	2930	2930	0
79	20231017	173200	68701480	2930	2930	2930	2930	0
80	20231017	173100	68701480	2930	2930	2930	2930	0
81	20231017	173000	68701480	2930	2930	2930	2930	0
82	20231017	172900	68701480	2930	2930	2930	2930	0
83	20231017	172800	68701480	2930	2930	2930	2930	0
84	20231017	172700	68701480	2930	2930	2930	2930	0
85	20231017	172600	68701480	2930	2930	2930	2930	0
86	20231017	172500	68701480	2930	2930	2930	2930	0
87	20231017	172400	68701480	2930	2930	2930	2930	0
88	20231017	172300	68701480	2930	2930	2930	2930	0
89	20231017	172200	68701480	2930	2930	2930	2930	0
90	20231017	172100	68701480	2930	2930	2930	2930	0
91	20231017	172000	68701480	2930	2930	2930	2930	0
92	20231017	171900	68701480	2930	2930	2930	2930	212
93	20231017	171800	68701480	2930	2930	2930	2930	0
94	20231017	171700	68701480	2930	2930	2930	2930	0
95	20231017	171600	68701480	2930	2930	2930	2930	0
96	20231017	171500	68701480	2930	2930	2930	2930	0
97	20231017	171400	68701480	2930	2930	2930	2930	0
98	20231017	171300	68701480	2930	2930	2930	2930	0
99	20231017	171200	68701480	2930	2930	2930	2930	0
100	20231017	171100	68701480	2930	2930	2930	2930	0
101	20231017	171000	68701480	2930	2930	2930	2930	0
102	20231017	170900	68701480	2930	2930	2930	2930	0
103	20231017	170800	68701480	2930	2930	2930	2930	0
104	20231017	170700	68701480	2930	2930	2930	2930	0
105	20231017	170600	68701480	2930	2930	2930	2930	0
106	20231017	170500	68701480	2930	2930	2930	2930	0
107	20231017	170400	68701480	2930	2930	2930	2930	0
108	20231017	170300	68701480	2930	2930	2930	2930	0
109	20231017	170200	68701480	2930	2930	2930	2930	0
110	20231017	170100	68701480	2930	2930	2930	2930	0
111	20231017	170000	68701480	2930	2930	2930	2930	0
112	20231017	165900	68701480	2930	2930	2930	2930	0
113	20231017	165800	68701480	2930	2930	2930	2930	0
114	20231017	165700	68701480	2930	2930	2930	2930	0
115	20231017	165600	68701480	2930	2930	2930	2930	0
116	20231017	165500	68701480	2930	2930	2930	2930	0
117	20231017	165400	68701480	2930	2930	2930	2930	0
118	20231017	165300	68701480	2930	2930	2930	2930	0
119	20231017	165200	68701480	2930	2930	2930	2930	0
120	20231017	165100	68701480	2930	2930	2930	2930	0
121	20231017	165000	68701480	2930	2930	2930	2930	0
122	20231017	164900	68701480	2930	2930	2930	2930	212
123	20231017	164800	68701480	2930	2930	2930	2930	0
124	20231017	164700	68701480	2930	2930	2930	2930	0
125	20231017	164600	68701480	2930	2930	2930	2930	0
126	20231017	164500	68701480	2930	2930	2930	2930	0
127	20231017	164400	68701480	2930	2930	2930	2930	0
128	20231017	164300	68701480	2930	2930	2930	2930	0
129	20231017	164200	68701480	2930	2930	2930	2930	0
130	20231017	164100	68701480	2930	2930	2930	2930	0
131	20231017	164000	68701480	2930	2930	2930	2930	0
132	20231017	163900	68701480	2930	2930	2930	2930	0
133	20231017	163800	68701480	2930	2930	2930	2930	0
134	20231017	163700	68701480	2930	2930	2930	2930	0
135	20231017	163600	68701480	2930	2930	2930	2930	0
136	20231017	163500	68701480	2930	2930	2930	2930	0
137	20231017	163400	68701480	2930	2930	2930	2930	0
138	20231017	163300	68701480	2930	2930	2930	2930	0
139	20231017	163200	68701480	2930	2930	2930	2930	0
140	20231017	163100	68701480	2930	2930	2930	2930	0
141	20231017	163000	68701480	2930	2930	2930	2930	0
142	20231017	162900	68701480	2930	2930	2930	2930	0
143	20231017	162800	68701480	2930	2930	2930	2930	0
144	20231017	162700	68701480	2930	2930	2930	2930	0
145	20231017	162600	68701480	2930	2930	2930	2930	0
146	20231017	162500	68701480	2930	2930	2930	2930	0
147	20231017	162400	68701480	2930	2930	2930	2930	0
148	20231017	162300	68701480	2930	2930	2930	2930	0
149	20231017	162200	68701480	2930	2930	2930	2930	0
150	20231017	162100	68701480	2930	2930	2930	2930	0
151	20231017	162000	68701480	2930	2930	2930	2930	0
152	20231017	161900	68701480	2930	2930	2930	2930	212
153	20231017	161800	68701480	2930	2930	2930	2930	0
154	20231017	161700	68701480	2930	2930	2930	2930	0
155	20231017	161600	68701480	2930	2930	2930	2930	0
156	20231017	161500	68701480	2930	2930	2930	2930	0
157	20231017	161400	68701480	2930	2930	2930	2930	0
158	20231017	161300	68701480	2930	2930	2930	2930	0
159	20231017	161200	68701480	2930	2930	2930	2930	0
160	20231017	161100	68701480	2930	2930	2930	2930	0
161	20231017	161000	68701480	2930	2930	2930	2930	0
162	20231017	160900	68701480	2930	2930	2930	2930	0
163	20231017	160800	68701480	2930	2930	2930	2930	0
164	20231017	160700	68701480	2930	2930	2930	2930	0
165	20231017	160600	68701480	2930	2930	2930	2930	0
166	20231017	160500	68701480	2930	2930	2930	2930	0
167	20231017	160400	68701480	2930	2930	2930	2930	0
168	20231017	160300	68701480	2930	2930	2930	2930	0
169	20231017	160200	68701480	2930	2930	2930	2930	0
170	20231017	160100	68701480	2930	2930	2930	2930	0
171	20231017	160000	68701480	2930	2930	2930	2930	0
172	20231017	155900	68701480	2930	2930	2930	2930	0
173	20231017	155800	68701480	2930	2930	2930	2930	0
174	20231017	155700	68701480	2930	2930	2930	2930	0
175	20231017	155600	68701480	2930	2930	2930	2930	0
176	20231017	155500	68701480	2930	2930	2930	2930	0
177	20231017	155400	68701480	2930	2930	2930	2930	0
178	20231017	155300	68701480	2930	2930	2930	2930	0
179	20231017	155200	68701480	2930	2930	2930	2930	0
180	20231017	155100	68701480	2930	2930	2930	2930	0
181	20231017	155000	68701480	2930	2930	2930	2930	0
182	20231017	154900	68701480	2930	2930	2930	2930	212
183	20231017	154800	68701480	2930	2930	2930	2930	0
184	20231017	154700	68701480	2930	2930	2930	2930	0
185	20231017	154600	68701480	2930	2930	2930	2930	0
186	20231017	154500	68701480	2930	2930	2930	2930	0
187	20231017	154400	68701480	2930	2930	2930	2930	0
188	20231017	154300	68701480	2930	2930	2930	2930	0
189	20231017	154200	68701480	2930	2930	2930	2930	0
190	20231017	154100	68701480	2930	2930	2930	2930	0
191	20231017	154000	68701480	2930	2930	2930	2930	0
192	20231017	153900	68701480	2930	2930	2930	2930	0
193	20231017	153800	68701480	2930	2930	2930	2930	0
194	20231017	153700	68701480	2930	2930	2930	2930	0
195	20231017	153600	68701480	2930	2930	2930	2930	0
196	20231017	153500	68701480	2930	2930	2930	2930	0
197	20231017	153400	68701480	2930	2930	2930	2930	0
198	20231017	153300	68701480	2930	2930	2930	2930	0
199	20231017	153200	68701480	2930	2930	2930	2930	0
200	20231017	153100	68701480	2930	2930	2930	2930	0
201	20231017	153000	68701480	2930	2930	2930	2930	212
202	20231017	152900	68080320	2935	2935	2935	2935	0
203	20231017	152800	68080320	2935	2935	2935	2935	0
204	20231017	152700	68080320	2935	2935	2935	2935	0
205	20231017	152600	68080320	2935	2935	2935	2935	0
206	20231017	152500	68080320	2935	2935	2935	2935	0
207	20231017	152400	68080320	2935	2935	2935	2935	0
208	20231017	152300	68080320	2935	2935	2935	2935	0
209	20231017	152200	68080320	2935	2935	2935	2935	0
210	20231017	152100	68080320	2935	2935	2935	2935	0
211	20231017	152000	68080320	2935	2935	2935	2935	0
212	20231017	151900	68080320	2935	2935	2935	2935	0
213	20231017	151800	68080320	2935	2920	2935	2920	6
214	20231017	151700	68062770	2940	2940	2940	2940	0
215	20231017	151600	68062770	2940	2940	2940	2940	0
216	20231017	151500	68062770	2940	2940	2940	2940	0
217	20231017	151400	68062770	2940	2940	2940	2940	0
218	20231017	151300	68062770	2940	2940	2940	2940	0
219	20231017	151200	68062770	2940	2940	2940	2940	0
220	20231017	151100	68062770	2940	2940	2940	2940	0
221	20231017	151000	68062770	2940	2940	2940	2940	0
222	20231017	150900	68062770	2940	2920	2940	2920	37
223	20231017	150800	67954610	2920	2920	2920	2920	144
224	20231017	150700	67534130	2940	2940	2940	2940	0
225	20231017	150600	67534130	2940	2920	2940	2920	6
226	20231017	150500	67516570	2920	2920	2920	2920	6
227	20231017	150400	67499050	2940	2940	2940	2940	0
228	20231017	150300	67499050	2940	2940	2940	2940	0
229	20231017	150200	67499050	2940	2940	2940	2940	0
230	20231017	150100	67499050	2940	2940	2940	2940	0
231	20231017	150000	67499050	2940	2940	2940	2940	0
232	20231017	145900	67499050	2940	2940	2940	2940	0
233	20231017	145800	67499050	2940	2930	2940	2930	2
234	20231017	145700	67493180	2930	2930	2930	2930	0
235	20231017	145600	67493180	2930	2930	2930	2930	1
236	20231017	145500	67490250	2920	2920	2920	2920	0
237	20231017	145400	67490250	2920	2920	2920	2920	0
238	20231017	145300	67490250	2920	2920	2920	2920	0
239	20231017	145200	67490250	2920	2920	2920	2920	1
240	20231017	145100	67487330	2920	2920	2920	2920	0
241	20231017	145000	67487330	2920	2920	2920	2920	0
242	20231017	144900	67487330	2920	2920	2920	2920	0
243	20231017	144800	67487330	2920	2920	2920	2920	1
244	20231017	144700	67484410	2940	2940	2940	2940	0
245	20231017	144600	67484410	2940	2940	2940	2940	0
246	20231017	144500	67484410	2940	2940	2940	2940	0
247	20231017	144400	67484410	2940	2930	2940	2930	100
248	20231017	144300	67191350	2930	2930	2930	2930	0
249	20231017	144200	67191350	2930	2930	2930	2930	1
250	20231017	144100	67188420	2930	2930	2930	2930	0
251	20231017	144000	67188420	2930	2930	2930	2930	0
252	20231017	143900	67188420	2930	2930	2930	2930	10
253	20231017	143800	67159120	2925	2920	2925	2920	176
254	20231017	143700	66644825	2920	2920	2920	2920	0
255	20231017	143600	66644825	2920	2920	2920	2920	0
256	20231017	143500	66644825	2920	2920	2920	2920	0
257	20231017	143400	66644825	2920	2920	2920	2920	0
258	20231017	143300	66644825	2920	2920	2920	2920	0
259	20231017	143200	66644825	2920	2920	2920	2920	0
260	20231017	143100	66644825	2920	2920	2920	2920	0
261	20231017	143000	66644825	2920	2920	2920	2920	0
262	20231017	142900	66644825	2920	2920	2920	2920	0
263	20231017	142800	66644825	2920	2920	2920	2920	0
264	20231017	142700	66644825	2920	2920	2920	2920	0
265	20231017	142600	66644825	2920	2920	2920	2920	0
266	20231017	142500	66644825	2920	2920	2920	2920	0
267	20231017	142400	66644825	2920	2920	2920	2920	0
268	20231017	142300	66644825	2920	2920	2920	2920	0
269	20231017	142200	66644825	2920	2920	2920	2920	0
270	20231017	142100	66644825	2920	2920	2920	2920	0
271	20231017	142000	66644825	2920	2920	2920	2920	0
272	20231017	141900	66644825	2920	2920	2920	2920	0
273	20231017	141800	66644825	2920	2920	2920	2920	0
274	20231017	141700	66644825	2920	2920	2920	2920	0
275	20231017	141600	66644825	2920	2920	2920	2920	0
276	20231017	141500	66644825	2920	2920	2920	2920	0
277	20231017	141400	66644825	2920	2920	2920	2920	0
278	20231017	141300	66644825	2920	2920	2920	2920	0
279	20231017	141200	66644825	2920	2920	2920	2920	0
280	20231017	141100	66644825	2920	2920	2920	2920	0
281	20231017	141000	66644825	2920	2920	2920	2920	0
282	20231017	140900	66644825	2920	2915	2920	2915	679
283	20231017	140800	64663475	2915	2915	2915	2915	435
284	20231017	140700	63395450	2915	2915	2915	2915	0
285	20231017	140600	63395450	2915	2915	2915	2915	0
286	20231017	140500	63395450	2915	2915	2915	2915	241
287	20231017	140400	62692935	2920	2920	2920	2920	0
288	20231017	140300	62692935	2920	2920	2920	2920	0
289	20231017	140200	62692935	2920	2920	2920	2920	0
290	20231017	140100	62692935	2920	2920	2920	2920	0
291	20231017	140000	62692935	2920	2920	2920	2920	0
292	20231017	135900	62692935	2920	2920	2920	2920	0
293	20231017	135800	62692935	2920	2920	2920	2920	0
294	20231017	135700	62692935	2920	2920	2920	2920	0
295	20231017	135600	62692935	2920	2920	2920	2920	0
296	20231017	135500	62692935	2920	2920	2920	2915	2656
297	20231017	135400	54943600	2925	2930	2930	2925	120
298	20231017	135300	54592520	2930	2930	2930	2930	0
299	20231017	135200	54592520	2930	2930	2930	2930	0
300	20231017	135100	54592520	2930	2930	2930	2930	0
301	20231017	135000	54592520	2930	2930	2930	2930	0
302	20231017	134900	54592520	2930	2930	2930	2930	0
303	20231017	134800	54592520	2930	2930	2930	2930	0
304	20231017	134700	54592520	2930	2930	2930	2930	0
305	20231017	134600	54592520	2930	2930	2930	2930	0
306	20231017	134500	54592520	2930	2930	2930	2930	0
307	20231017	134400	54592520	2930	2930	2930	2930	0
308	20231017	134300	54592520	2930	2930	2930	2930	0
309	20231017	134200	54592520	2930	2930	2930	2930	0
310	20231017	134100	54592520	2930	2930	2930	2930	0
311	20231017	134000	54592520	2930	2930	2930	2930	0
312	20231017	133900	54592520	2930	2930	2930	2930	0
313	20231017	133800	54592520	2930	2930	2930	2930	0
314	20231017	133700	54592520	2930	2930	2930	2930	0
315	20231017	133600	54592520	2930	2930	2930	2930	0
316	20231017	133500	54592520	2930	2930	2930	2930	0
317	20231017	133400	54592520	2930	2930	2930	2930	0
318	20231017	133300	54592520	2930	2930	2930	2930	0
319	20231017	133200	54592520	2930	2930	2930	2930	0
320	20231017	133100	54592520	2930	2930	2930	2930	44
321	20231017	133000	54463600	2935	2935	2935	2935	0
322	20231017	132900	54463600	2935	2935	2935	2935	0
323	20231017	132800	54463600	2935	2935	2935	2935	0
324	20231017	132700	54463600	2935	2935	2935	2935	0
325	20231017	132600	54463600	2935	2935	2935	2935	0
326	20231017	132500	54463600	2935	2935	2935	2935	0
327	20231017	132400	54463600	2935	2935	2935	2935	0
328	20231017	132300	54463600	2935	2935	2935	2935	0
329	20231017	132200	54463600	2935	2935	2935	2935	0
330	20231017	132100	54463600	2935	2935	2935	2935	0
331	20231017	132000	54463600	2935	2935	2935	2935	0
332	20231017	131900	54463600	2935	2935	2935	2935	0
333	20231017	131800	54463600	2935	2935	2935	2935	0
334	20231017	131700	54463600	2935	2935	2935	2935	1
335	20231017	131600	54460665	2930	2930	2930	2930	0
336	20231017	131500	54460665	2930	2930	2930	2930	0
337	20231017	131400	54460665	2930	2930	2930	2930	0
338	20231017	131300	54460665	2930	2930	2930	2930	1
339	20231017	131200	54457735	2935	2935	2935	2935	0
340	20231017	131100	54457735	2935	2935	2935	2935	0
341	20231017	131000	54457735	2935	2935	2935	2935	0
342	20231017	130900	54457735	2935	2935	2935	2935	0
343	20231017	130800	54457735	2935	2935	2935	2935	0
344	20231017	130700	54457735	2935	2935	2935	2935	0
345	20231017	130600	54457735	2935	2935	2935	2935	0
346	20231017	130500	54457735	2935	2935	2935	2935	0
347	20231017	130400	54457735	2935	2935	2935	2935	0
348	20231017	130300	54457735	2935	2935	2935	2935	0
349	20231017	130200	54457735	2935	2935	2935	2935	0
350	20231017	130100	54457735	2935	2935	2935	2935	0
351	20231017	130000	54457735	2935	2935	2935	2935	13
352	20231017	125900	54419580	2935	2935	2935	2935	0
353	20231017	125800	54419580	2935	2935	2935	2935	0
354	20231017	125700	54419580	2935	2935	2935	2935	0
355	20231017	125600	54419580	2935	2935	2935	2935	0
356	20231017	125500	54419580	2935	2935	2935	2935	20
357	20231017	125400	54360880	2935	2935	2935	2935	269
358	20231017	125300	53571365	2935	2935	2935	2935	11
359	20231017	125200	53539080	2925	2925	2925	2925	50
360	20231017	125100	53392830	2925	2925	2925	2925	0
361	20231017	125000	53392830	2925	2925	2925	2925	0
362	20231017	124900	53392830	2925	2925	2925	2925	0
363	20231017	124800	53392830	2925	2925	2925	2925	0
364	20231017	124700	53392830	2925	2925	2925	2925	0
365	20231017	124600	53392830	2925	2925	2925	2925	0
366	20231017	124500	53392830	2925	2925	2925	2925	0
367	20231017	124400	53392830	2925	2925	2925	2925	0
368	20231017	124300	53392830	2925	2925	2925	2925	0
369	20231017	124200	53392830	2925	2925	2925	2925	0
370	20231017	124100	53392830	2925	2925	2925	2925	0
371	20231017	124000	53392830	2925	2925	2925	2925	1
372	20231017	123900	53389905	2925	2925	2925	2925	0
373	20231017	123800	53389905	2925	2925	2925	2925	0
374	20231017	123700	53389905	2925	2925	2925	2925	0
375	20231017	123600	53389905	2925	2925	2925	2925	0
376	20231017	123500	53389905	2925	2925	2925	2925	0
377	20231017	123400	53389905	2925	2925	2925	2925	0
378	20231017	123300	53389905	2925	2925	2925	2925	12
379	20231017	123200	53354805	2930	2930	2930	2930	0
380	20231017	123100	53354805	2930	2930	2930	2930	0
381	20231017	123000	53354805	2930	2930	2930	2930	0
382	20231017	122900	53354805	2930	2930	2930	2930	0
383	20231017	122800	53354805	2930	2930	2930	2930	289
384	20231017	122700	52508035	2935	2935	2935	2935	195
385	20231017	122600	51935710	2940	2940	2940	2940	0
386	20231017	122500	51935710	2940	2940	2940	2940	0
387	20231017	122400	51935710	2940	2940	2940	2940	0
388	20231017	122300	51935710	2940	2940	2940	2940	0
389	20231017	122200	51935710	2940	2940	2940	2940	0
390	20231017	122100	51935710	2940	2940	2940	2940	0
391	20231017	122000	51935710	2940	2940	2940	2940	0
392	20231017	121900	51935710	2940	2940	2940	2940	0
393	20231017	121800	51935710	2940	2940	2940	2940	0
394	20231017	121700	51935710	2940	2945	2945	2940	116
395	20231017	121600	51594620	2945	2945	2945	2945	10
396	20231017	121500	51565170	2945	2945	2945	2945	0
397	20231017	121400	51565170	2945	2945	2945	2945	0
398	20231017	121300	51565170	2945	2945	2945	2945	8
399	20231017	121200	51541610	2940	2940	2940	2940	0
400	20231017	121100	51541610	2940	2940	2940	2940	0
401	20231017	121000	51541610	2940	2940	2940	2940	0
402	20231017	120900	51541610	2940	2940	2940	2940	8
403	20231017	120800	51518090	2940	2940	2940	2940	212
404	20231017	120700	50894810	2945	2945	2945	2945	0
405	20231017	120600	50894810	2945	2945	2945	2945	0
406	20231017	120500	50894810	2945	2945	2945	2945	0
407	20231017	120400	50894810	2945	2945	2945	2945	0
408	20231017	120300	50894810	2945	2945	2945	2945	0
409	20231017	120200	50894810	2945	2945	2945	2945	0
410	20231017	120100	50894810	2945	2945	2945	2945	0
411	20231017	120000	50894810	2945	2945	2945	2945	0
412	20231017	115900	50894810	2945	2945	2945	2945	0
413	20231017	115800	50894810	2945	2945	2945	2945	0
414	20231017	115700	50894810	2945	2945	2945	2945	0
415	20231017	115600	50894810	2945	2945	2945	2945	4
416	20231017	115500	50883030	2950	2950	2950	2950	0
417	20231017	115400	50883030	2950	2950	2950	2950	0
418	20231017	115300	50883030	2950	2950	2950	2950	0
419	20231017	115200	50883030	2950	2950	2950	2950	0
420	20231017	115100	50883030	2950	2945	2950	2945	25
421	20231017	115000	50809380	2950	2950	2950	2950	0
422	20231017	114900	50809380	2950	2950	2950	2950	0
423	20231017	114800	50809380	2950	2950	2950	2950	0
424	20231017	114700	50809380	2950	2950	2950	2950	0
425	20231017	114600	50809380	2950	2950	2950	2950	0
426	20231017	114500	50809380	2950	2950	2950	2950	0
427	20231017	114400	50809380	2950	2950	2950	2950	0
428	20231017	114300	50809380	2950	2950	2950	2950	8
429	20231017	114200	50785780	2945	2945	2945	2945	9
430	20231017	114100	50759275	2945	2945	2945	2945	52
431	20231017	114000	50606135	2950	2950	2950	2950	0
432	20231017	113900	50606135	2950	2950	2950	2950	0
433	20231017	113800	50606135	2950	2950	2950	2950	0
434	20231017	113700	50606135	2950	2950	2950	2950	0
435	20231017	113600	50606135	2950	2950	2950	2950	0
436	20231017	113500	50606135	2950	2950	2950	2950	0
437	20231017	113400	50606135	2950	2950	2950	2950	0
438	20231017	113300	50606135	2950	2950	2950	2950	18
439	20231017	113200	50553035	2950	2950	2950	2950	0
440	20231017	113100	50553035	2950	2950	2950	2950	0
441	20231017	113000	50553035	2950	2950	2950	2950	0
442	20231017	112900	50553035	2950	2950	2950	2950	0
443	20231017	112800	50553035	2950	2950	2950	2950	0
444	20231017	112700	50553035	2950	2950	2950	2950	0
445	20231017	112600	50553035	2950	2950	2950	2950	1
446	20231017	112500	50550085	2950	2950	2950	2950	102
447	20231017	112400	50249185	2950	2950	2950	2950	0
448	20231017	112300	50249185	2950	2950	2950	2950	0
449	20231017	112200	50249185	2950	2950	2950	2950	0
450	20231017	112100	50249185	2950	2950	2950	2950	0
451	20231017	112000	50249185	2950	2950	2950	2950	3
452	20231017	111900	50240335	2945	2945	2945	2945	0
453	20231017	111800	50240335	2945	2945	2945	2945	3
454	20231017	111700	50231500	2950	2950	2950	2950	0
455	20231017	111600	50231500	2950	2950	2950	2950	0
456	20231017	111500	50231500	2950	2950	2950	2950	0
457	20231017	111400	50231500	2950	2950	2950	2950	0
458	20231017	111300	50231500	2950	2950	2950	2950	0
459	20231017	111200	50231500	2950	2950	2950	2950	0
460	20231017	111100	50231500	2950	2945	2950	2945	10
461	20231017	111000	50202010	2945	2945	2945	2945	0
462	20231017	110900	50202010	2945	2945	2945	2945	0
463	20231017	110800	50202010	2945	2945	2945	2945	0
464	20231017	110700	50202010	2945	2945	2945	2945	0
465	20231017	110600	50202010	2945	2945	2945	2945	0
466	20231017	110500	50202010	2945	2945	2945	2945	0
467	20231017	110400	50202010	2945	2945	2945	2945	0
468	20231017	110300	50202010	2945	2945	2945	2945	0
469	20231017	110200	50202010	2945	2940	2945	2935	989
470	20231017	110100	47296400	2935	2930	2935	2930	354
471	20231017	110000	46257710	2930	2930	2930	2930	0
472	20231017	105900	46257710	2930	2930	2930	2930	106
473	20231017	105800	45947130	2930	2930	2930	2930	0
474	20231017	105700	45947130	2930	2930	2930	2930	301
475	20231017	105600	45065200	2925	2930	2930	2925	3300
476	20231017	105500	35411200	2930	2930	2930	2930	0
477	20231017	105400	35411200	2930	2930	2930	2930	0
478	20231017	105300	35411200	2930	2930	2930	2930	0
479	20231017	105200	35411200	2930	2930	2930	2930	0
480	20231017	105100	35411200	2930	2930	2930	2930	77
481	20231017	105000	35185590	2920	2920	2920	2920	0
482	20231017	104900	35185590	2920	2920	2920	2920	0
483	20231017	104800	35185590	2920	2930	2930	2920	277
484	20231017	104700	34376740	2925	2925	2925	2925	0
485	20231017	104600	34376740	2925	2925	2925	2925	0
486	20231017	104500	34376740	2925	2925	2925	2925	300
487	20231017	104400	33499240	2920	2920	2920	2910	2332
488	20231017	104300	26700145	2930	2930	2930	2930	0
489	20231017	104200	26700145	2930	2930	2930	2930	0
490	20231017	104100	26700145	2930	2930	2930	2930	100
491	20231017	104000	26407145	2920	2920	2920	2920	0
492	20231017	103900	26407145	2920	2920	2920	2920	0
493	20231017	103800	26407145	2920	2920	2920	2920	0
494	20231017	103700	26407145	2920	2920	2920	2920	0
495	20231017	103600	26407145	2920	2920	2920	2920	0
496	20231017	103500	26407145	2920	2920	2920	2920	0
497	20231017	103400	26407145	2920	2920	2920	2920	0
498	20231017	103300	26407145	2920	2920	2920	2920	0
499	20231017	103200	26407145	2920	2920	2920	2920	0
500	20231017	103100	26407145	2920	2920	2920	2920	0
501	20231017	103000	26407145	2920	2920	2920	2920	0
502	20231017	102900	26407145	2920	2920	2920	2920	202
503	20231017	102800	25817305	2925	2925	2925	2925	0
504	20231017	102700	25817305	2925	2925	2925	2925	0
505	20231017	102600	25817305	2925	2925	2925	2925	0
506	20231017	102500	25817305	2925	2925	2925	2925	0
507	20231017	102400	25817305	2925	2925	2925	2925	0
508	20231017	102300	25817305	2925	2925	2925	2925	0
509	20231017	102200	25817305	2925	2925	2925	2925	0
510	20231017	102100	25817305	2925	2925	2925	2925	0
511	20231017	102000	25817305	2925	2925	2925	2925	0
512	20231017	101900	25817305	2925	2925	2925	2925	0
513	20231017	101800	25817305	2925	2925	2925	2925	517
514	20231017	101700	24305080	2930	2930	2930	2930	188
515	20231017	101600	23754240	2940	2940	2940	2940	0
516	20231017	101500	23754240	2940	2940	2940	2940	0
517	20231017	101400	23754240	2940	2940	2940	2940	0
518	20231017	101300	23754240	2940	2935	2940	2935	998
519	20231017	101200	20822115	2930	2925	2930	2925	1054
520	20231017	101100	17734100	2920	2920	2920	2920	247
521	20231017	101000	17012860	2920	2920	2920	2920	0
522	20231017	100900	17012860	2920	2920	2920	2920	0
523	20231017	100800	17012860	2920	2920	2920	2920	220
524	20231017	100700	16370460	2920	2920	2920	2920	0
525	20231017	100600	16370460	2920	2920	2920	2920	0
526	20231017	100500	16370460	2920	2920	2920	2920	4
527	20231017	100400	16358780	2920	2920	2920	2920	5
528	20231017	100300	16344180	2925	2925	2925	2925	0
529	20231017	100200	16344180	2925	2925	2925	2925	10
530	20231017	100100	16314930	2930	2930	2930	2930	0
531	20231017	100000	16314930	2930	2930	2930	2930	0
532	20231017	095900	16314930	2930	2930	2930	2930	1
533	20231017	095800	16312000	2930	2930	2930	2930	0
534	20231017	095700	16312000	2930	2930	2930	2930	0
535	20231017	095600	16312000	2930	2930	2930	2930	0
536	20231017	095500	16312000	2930	2930	2930	2930	0
537	20231017	095400	16312000	2930	2930	2930	2930	0
538	20231017	095300	16312000	2930	2930	2930	2930	0
539	20231017	095200	16312000	2930	2930	2930	2930	0
540	20231017	095100	16312000	2930	2925	2930	2925	41
541	20231017	095000	16192025	2925	2925	2925	2925	0
542	20231017	094900	16192025	2925	2920	2930	2920	47
543	20231017	094800	16054530	2925	2925	2925	2925	0
544	20231017	094700	16054530	2925	2920	2925	2920	800
545	20231017	094600	13714535	2925	2925	2925	2925	0
546	20231017	094500	13714535	2925	2925	2925	2925	0
547	20231017	094400	13714535	2925	2925	2925	2925	0
548	20231017	094300	13714535	2925	2925	2925	2925	0
549	20231017	094200	13714535	2925	2925	2925	2925	0
550	20231017	094100	13714535	2925	2925	2925	2925	0
551	20231017	094000	13714535	2925	2915	2925	2915	1087
552	20231017	093900	10541050	2915	2915	2915	2915	0
553	20231017	093800	10541050	2915	2915	2915	2915	0
554	20231017	093700	10541050	2915	2915	2915	2915	0
555	20231017	093600	10541050	2915	2915	2915	2915	15
556	20231017	093500	10497325	2915	2915	2915	2915	0
557	20231017	093400	10497325	2915	2915	2915	2915	344
558	20231017	093300	9494565	2915	2910	2915	2905	258
559	20231017	093200	8744000	2915	2915	2915	2915	0
560	20231017	093100	8744000	2915	2915	2915	2910	949
561	20231017	093000	5981675	2925	2925	2925	2925	0
562	20231017	092900	5981675	2925	2925	2925	2925	0
563	20231017	092800	5981675	2925	2925	2925	2925	0
564	20231017	092700	5981675	2925	2925	2925	2925	0
565	20231017	092600	5981675	2925	2925	2925	2925	53
566	20231017	092500	5826650	2915	2915	2915	2915	1
567	20231017	092400	5823735	2915	2915	2915	2915	0
568	20231017	092300	5823735	2915	2915	2915	2915	0
569	20231017	092200	5823735	2915	2915	2915	2915	0
570	20231017	092100	5823735	2915	2915	2915	2915	10
571	20231017	092000	5794585	2925	2925	2925	2925	0
572	20231017	091900	5794585	2925	2925	2925	2925	0
573	20231017	091800	5794585	2925	2925	2925	2925	0
574	20231017	091700	5794585	2925	2925	2925	2925	50
575	20231017	091600	5648335	2925	2925	2925	2925	0
576	20231017	091500	5648335	2925	2925	2925	2925	12
577	20231017	091400	5613235	2925	2925	2925	2925	0
578	20231017	091300	5613235	2925	2925	2925	2925	0
579	20231017	091200	5613235	2925	2925	2925	2925	9
580	20231017	091100	5586910	2915	2915	2915	2915	0
581	20231017	091000	5586910	2915	2915	2915	2915	50
582	20231017	090900	5441160	2905	2905	2905	2905	550
583	20231017	090800	3843410	2915	2915	2915	2915	0
584	20231017	090700	3843410	2915	2915	2915	2915	200
585	20231017	090600	3260410	2930	2930	2930	2930	0
586	20231017	090500	3260410	2930	2930	2930	2930	0
587	20231017	090400	3260410	2930	2930	2930	2930	0
588	20231017	090300	3260410	2930	2920	2930	2920	180
589	20231017	090200	2734035	2915	2920	2920	2915	102
590	20231017	090100	2436695	2920	2900	2920	2900	322
591	20231017	090000	1502200	2900	2900	2900	2900	518