KissMeData/006920/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184600	178191045	4060	4060	4060	4060	1139
3	20231012	184500	178191045	4060	4060	4060	4060	0
4	20231012	184400	178191045	4060	4060	4060	4060	0
5	20231012	184300	178191045	4060	4060	4060	4060	0
6	20231012	184200	178191045	4060	4060	4060	4060	0
7	20231012	184100	178191045	4060	4060	4060	4060	0
8	20231012	184000	178191045	4060	4060	4060	4060	0
9	20231012	183900	178191045	4060	4060	4060	4060	0
10	20231012	183800	178191045	4060	4060	4060	4060	0
11	20231012	183700	178191045	4060	4060	4060	4060	0
12	20231012	183600	178191045	4060	4060	4060	4060	0
13	20231012	183500	178191045	4060	4060	4060	4060	0
14	20231012	183400	178191045	4060	4060	4060	4060	0
15	20231012	183300	178191045	4060	4060	4060	4060	0
16	20231012	183200	178191045	4060	4060	4060	4060	0
17	20231012	183100	178191045	4060	4060	4060	4060	0
18	20231012	183000	178191045	4060	4060	4060	4060	0
19	20231012	182900	178191045	4060	4060	4060	4060	0
20	20231012	182800	178191045	4060	4060	4060	4060	0
21	20231012	182700	178191045	4060	4060	4060	4060	0
22	20231012	182600	178191045	4060	4060	4060	4060	0
23	20231012	182500	178191045	4060	4060	4060	4060	0
24	20231012	182400	178191045	4060	4060	4060	4060	0
25	20231012	182300	178191045	4060	4060	4060	4060	0
26	20231012	182200	178191045	4060	4060	4060	4060	0
27	20231012	182100	178191045	4060	4060	4060	4060	0
28	20231012	182000	178191045	4060	4060	4060	4060	0
29	20231012	181900	178191045	4060	4060	4060	4060	0
30	20231012	181800	178191045	4060	4060	4060	4060	0
31	20231012	181700	178191045	4060	4060	4060	4060	0
32	20231012	181600	178191045	4060	4060	4060	4060	1139
33	20231012	181500	178191045	4060	4060	4060	4060	0
34	20231012	181400	178191045	4060	4060	4060	4060	0
35	20231012	181300	178191045	4060	4060	4060	4060	0
36	20231012	181200	178191045	4060	4060	4060	4060	0
37	20231012	181100	178191045	4060	4060	4060	4060	0
38	20231012	181000	178191045	4060	4060	4060	4060	0
39	20231012	180900	178191045	4060	4060	4060	4060	0
40	20231012	180800	178191045	4060	4060	4060	4060	0
41	20231012	180700	178191045	4060	4060	4060	4060	0
42	20231012	180600	178191045	4060	4060	4060	4060	0
43	20231012	180500	178191045	4060	4060	4060	4060	0
44	20231012	180400	178191045	4060	4060	4060	4060	0
45	20231012	180300	178191045	4060	4060	4060	4060	0
46	20231012	180200	178191045	4060	4060	4060	4060	0
47	20231012	180100	178191045	4060	4060	4060	4060	0
48	20231012	180000	178191045	4060	4060	4060	4060	0
49	20231012	175900	178191045	4060	4060	4060	4060	0
50	20231012	175800	178191045	4060	4060	4060	4060	0
51	20231012	175700	178191045	4060	4060	4060	4060	0
52	20231012	175600	178191045	4060	4060	4060	4060	0
53	20231012	175500	178191045	4060	4060	4060	4060	0
54	20231012	175400	178191045	4060	4060	4060	4060	0
55	20231012	175300	178191045	4060	4060	4060	4060	0
56	20231012	175200	178191045	4060	4060	4060	4060	0
57	20231012	175100	178191045	4060	4060	4060	4060	0
58	20231012	175000	178191045	4060	4060	4060	4060	0
59	20231012	174900	178191045	4060	4060	4060	4060	0
60	20231012	174800	178191045	4060	4060	4060	4060	0
61	20231012	174700	178191045	4060	4060	4060	4060	0
62	20231012	174600	178191045	4060	4060	4060	4060	1139
63	20231012	174500	178191045	4060	4060	4060	4060	0
64	20231012	174400	178191045	4060	4060	4060	4060	0
65	20231012	174300	178191045	4060	4060	4060	4060	0
66	20231012	174200	178191045	4060	4060	4060	4060	0
67	20231012	174100	178191045	4060	4060	4060	4060	0
68	20231012	174000	178191045	4060	4060	4060	4060	0
69	20231012	173900	178191045	4060	4060	4060	4060	0
70	20231012	173800	178191045	4060	4060	4060	4060	0
71	20231012	173700	178191045	4060	4060	4060	4060	0
72	20231012	173600	178191045	4060	4060	4060	4060	0
73	20231012	173500	178191045	4060	4060	4060	4060	0
74	20231012	173400	178191045	4060	4060	4060	4060	0
75	20231012	173300	178191045	4060	4060	4060	4060	0
76	20231012	173200	178191045	4060	4060	4060	4060	0
77	20231012	173100	178191045	4060	4060	4060	4060	0
78	20231012	173000	178191045	4060	4060	4060	4060	0
79	20231012	172900	178191045	4060	4060	4060	4060	0
80	20231012	172800	178191045	4060	4060	4060	4060	0
81	20231012	172700	178191045	4060	4060	4060	4060	0
82	20231012	172600	178191045	4060	4060	4060	4060	0
83	20231012	172500	178191045	4060	4060	4060	4060	0
84	20231012	172400	178191045	4060	4060	4060	4060	0
85	20231012	172300	178191045	4060	4060	4060	4060	0
86	20231012	172200	178191045	4060	4060	4060	4060	0
87	20231012	172100	178191045	4060	4060	4060	4060	0
88	20231012	172000	178191045	4060	4060	4060	4060	0
89	20231012	171900	178191045	4060	4060	4060	4060	0
90	20231012	171800	178191045	4060	4060	4060	4060	0
91	20231012	171700	178191045	4060	4060	4060	4060	0
92	20231012	171600	178191045	4060	4060	4060	4060	1139
93	20231012	171500	178191045	4060	4060	4060	4060	0
94	20231012	171400	178191045	4060	4060	4060	4060	0
95	20231012	171300	178191045	4060	4060	4060	4060	0
96	20231012	171200	178191045	4060	4060	4060	4060	0
97	20231012	171100	178191045	4060	4060	4060	4060	0
98	20231012	171000	178191045	4060	4060	4060	4060	0
99	20231012	170900	178191045	4060	4060	4060	4060	0
100	20231012	170800	178191045	4060	4060	4060	4060	0
101	20231012	170700	178191045	4060	4060	4060	4060	0
102	20231012	170600	178191045	4060	4060	4060	4060	0
103	20231012	170500	178191045	4060	4060	4060	4060	0
104	20231012	170400	178191045	4060	4060	4060	4060	0
105	20231012	170300	178191045	4060	4060	4060	4060	0
106	20231012	170200	178191045	4060	4060	4060	4060	0
107	20231012	170100	178191045	4060	4060	4060	4060	0
108	20231012	170000	178191045	4060	4060	4060	4060	0
109	20231012	165900	178191045	4060	4060	4060	4060	0
110	20231012	165800	178191045	4060	4060	4060	4060	0
111	20231012	165700	178191045	4060	4060	4060	4060	0
112	20231012	165600	178191045	4060	4060	4060	4060	0
113	20231012	165500	178191045	4060	4060	4060	4060	0
114	20231012	165400	178191045	4060	4060	4060	4060	0
115	20231012	165300	178191045	4060	4060	4060	4060	0
116	20231012	165200	178191045	4060	4060	4060	4060	0
117	20231012	165100	178191045	4060	4060	4060	4060	0
118	20231012	165000	178191045	4060	4060	4060	4060	0
119	20231012	164900	178191045	4060	4060	4060	4060	0
120	20231012	164800	178191045	4060	4060	4060	4060	0
121	20231012	164700	178191045	4060	4060	4060	4060	0
122	20231012	164600	178191045	4060	4060	4060	4060	1139
123	20231012	164500	178191045	4060	4060	4060	4060	0
124	20231012	164400	178191045	4060	4060	4060	4060	0
125	20231012	164300	178191045	4060	4060	4060	4060	0
126	20231012	164200	178191045	4060	4060	4060	4060	0
127	20231012	164100	178191045	4060	4060	4060	4060	0
128	20231012	164000	178191045	4060	4060	4060	4060	0
129	20231012	163900	178191045	4060	4060	4060	4060	0
130	20231012	163800	178191045	4060	4060	4060	4060	0
131	20231012	163700	178191045	4060	4060	4060	4060	0
132	20231012	163600	178191045	4060	4060	4060	4060	0
133	20231012	163500	178191045	4060	4060	4060	4060	0
134	20231012	163400	178191045	4060	4060	4060	4060	0
135	20231012	163300	178191045	4060	4060	4060	4060	0
136	20231012	163200	178191045	4060	4060	4060	4060	0
137	20231012	163100	178191045	4060	4060	4060	4060	0
138	20231012	163000	178191045	4060	4060	4060	4060	0
139	20231012	162900	178191045	4060	4060	4060	4060	0
140	20231012	162800	178191045	4060	4060	4060	4060	0
141	20231012	162700	178191045	4060	4060	4060	4060	0
142	20231012	162600	178191045	4060	4060	4060	4060	0
143	20231012	162500	178191045	4060	4060	4060	4060	0
144	20231012	162400	178191045	4060	4060	4060	4060	0
145	20231012	162300	178191045	4060	4060	4060	4060	0
146	20231012	162200	178191045	4060	4060	4060	4060	0
147	20231012	162100	178191045	4060	4060	4060	4060	0
148	20231012	162000	178191045	4060	4060	4060	4060	0
149	20231012	161900	178191045	4060	4060	4060	4060	0
150	20231012	161800	178191045	4060	4060	4060	4060	0
151	20231012	161700	178191045	4060	4060	4060	4060	0
152	20231012	161600	178191045	4060	4060	4060	4060	1139
153	20231012	161500	178191045	4060	4060	4060	4060	0
154	20231012	161400	178191045	4060	4060	4060	4060	0
155	20231012	161300	178191045	4060	4060	4060	4060	0
156	20231012	161200	178191045	4060	4060	4060	4060	0
157	20231012	161100	178191045	4060	4060	4060	4060	0
158	20231012	161000	178191045	4060	4060	4060	4060	0
159	20231012	160900	178191045	4060	4060	4060	4060	0
160	20231012	160800	178191045	4060	4060	4060	4060	0
161	20231012	160700	178191045	4060	4060	4060	4060	0
162	20231012	160600	178191045	4060	4060	4060	4060	0
163	20231012	160500	178191045	4060	4060	4060	4060	0
164	20231012	160400	178191045	4060	4060	4060	4060	0
165	20231012	160300	178191045	4060	4060	4060	4060	0
166	20231012	160200	178191045	4060	4060	4060	4060	0
167	20231012	160100	178191045	4060	4060	4060	4060	0
168	20231012	160000	178191045	4060	4060	4060	4060	0
169	20231012	155900	178191045	4060	4060	4060	4060	0
170	20231012	155800	178191045	4060	4060	4060	4060	0
171	20231012	155700	178191045	4060	4060	4060	4060	0
172	20231012	155600	178191045	4060	4060	4060	4060	0
173	20231012	155500	178191045	4060	4060	4060	4060	0
174	20231012	155400	178191045	4060	4060	4060	4060	0
175	20231012	155300	178191045	4060	4060	4060	4060	0
176	20231012	155200	178191045	4060	4060	4060	4060	0
177	20231012	155100	178191045	4060	4060	4060	4060	0
178	20231012	155000	178191045	4060	4060	4060	4060	0
179	20231012	154900	178191045	4060	4060	4060	4060	0
180	20231012	154800	178191045	4060	4060	4060	4060	0
181	20231012	154700	178191045	4060	4060	4060	4060	0
182	20231012	154600	178191045	4060	4060	4060	4060	1139
183	20231012	154500	178191045	4060	4060	4060	4060	0
184	20231012	154400	178191045	4060	4060	4060	4060	0
185	20231012	154300	178191045	4060	4060	4060	4060	0
186	20231012	154200	178191045	4060	4060	4060	4060	0
187	20231012	154100	178191045	4060	4060	4060	4060	0
188	20231012	154000	178191045	4060	4060	4060	4060	0
189	20231012	153900	178191045	4060	4060	4060	4060	0
190	20231012	153800	178191045	4060	4060	4060	4060	0
191	20231012	153700	178191045	4060	4060	4060	4060	0
192	20231012	153600	178191045	4060	4060	4060	4060	0
193	20231012	153500	178191045	4060	4060	4060	4060	0
194	20231012	153400	178191045	4060	4060	4060	4060	0
195	20231012	153300	178191045	4060	4060	4060	4060	0
196	20231012	153200	178191045	4060	4060	4060	4060	0
197	20231012	153100	178191045	4060	4060	4060	4060	0
198	20231012	153000	178191045	4060	4060	4060	4060	1139
199	20231012	152900	173566705	4055	4055	4055	4055	0
200	20231012	152800	173566705	4055	4055	4055	4055	0
201	20231012	152700	173566705	4055	4055	4055	4055	0
202	20231012	152600	173566705	4055	4055	4055	4055	0
203	20231012	152500	173566705	4055	4055	4055	4055	0
204	20231012	152400	173566705	4055	4055	4055	4055	0
205	20231012	152300	173566705	4055	4055	4055	4055	0
206	20231012	152200	173566705	4055	4055	4055	4055	0
207	20231012	152100	173566705	4055	4055	4055	4055	0
208	20231012	152000	173566705	4055	4055	4055	4055	0
209	20231012	151900	173566705	4055	4055	4055	4055	0
210	20231012	151800	173566705	4055	4055	4055	4055	0
211	20231012	151700	173566705	4055	4055	4055	4055	3
212	20231012	151600	173554540	4055	4055	4055	4055	0
213	20231012	151500	173554540	4055	4055	4055	4055	0
214	20231012	151400	173554540	4055	4055	4055	4055	0
215	20231012	151300	173554540	4055	4055	4055	4055	0
216	20231012	151200	173554540	4055	4055	4055	4055	0
217	20231012	151100	173554540	4055	4055	4055	4055	0
218	20231012	151000	173554540	4055	4055	4055	4055	11
219	20231012	150900	173509935	4055	4055	4055	4055	14
220	20231012	150800	173453165	4055	4055	4055	4055	0
221	20231012	150700	173453165	4055	4055	4055	4055	12
222	20231012	150600	173404505	4060	4060	4060	4060	0
223	20231012	150500	173404505	4060	4060	4060	4060	258
224	20231012	150400	172357025	4060	4060	4060	4060	1368
225	20231012	150300	166802945	4060	4060	4060	4060	0
226	20231012	150200	166802945	4060	4060	4060	4060	9
227	20231012	150100	166766405	4060	4060	4060	4060	0
228	20231012	150000	166766405	4060	4060	4060	4060	0
229	20231012	145900	166766405	4060	4060	4060	4060	9
230	20231012	145800	166729865	4060	4060	4060	4060	0
231	20231012	145700	166729865	4060	4060	4060	4060	0
232	20231012	145600	166729865	4060	4060	4060	4060	9
233	20231012	145500	166693325	4060	4060	4060	4060	1
234	20231012	145400	166689265	4060	4060	4060	4060	1
235	20231012	145300	166685205	4055	4055	4055	4055	9
236	20231012	145200	166648710	4055	4055	4055	4055	0
237	20231012	145100	166648710	4055	4055	4055	4055	25
238	20231012	145000	166547335	4060	4060	4060	4060	29
239	20231012	144900	166429595	4060	4060	4060	4060	94
240	20231012	144800	166047955	4060	4060	4060	4060	32
241	20231012	144700	165918035	4060	4060	4060	4060	9
242	20231012	144600	165881495	4060	4060	4060	4060	0
243	20231012	144500	165881495	4060	4060	4060	4060	20
244	20231012	144400	165800295	4060	4060	4060	4060	9
245	20231012	144300	165763755	4060	4060	4060	4060	9
246	20231012	144200	165727215	4060	4055	4060	4055	653
247	20231012	144100	163079110	4055	4055	4055	4055	8
248	20231012	144000	163046670	4055	4055	4055	4055	200
249	20231012	143900	162235670	4055	4055	4055	4055	0
250	20231012	143800	162235670	4055	4060	4060	4055	72
251	20231012	143700	161943665	4060	4060	4060	4060	0
252	20231012	143600	161943665	4060	4060	4060	4060	3
253	20231012	143500	161931485	4060	4060	4060	4060	9
254	20231012	143400	161894945	4060	4060	4060	4060	0
255	20231012	143300	161894945	4060	4060	4060	4060	0
256	20231012	143200	161894945	4060	4060	4060	4060	9
257	20231012	143100	161858405	4060	4060	4060	4060	123
258	20231012	143000	161359025	4060	4060	4060	4060	0
259	20231012	142900	161359025	4060	4060	4060	4060	22
260	20231012	142800	161269705	4060	4060	4060	4060	0
261	20231012	142700	161269705	4060	4060	4060	4060	150
262	20231012	142600	160660705	4055	4055	4055	4055	0
263	20231012	142500	160660705	4055	4055	4055	4055	85
264	20231012	142400	160316030	4060	4060	4060	4060	0
265	20231012	142300	160316030	4060	4060	4060	4060	9
266	20231012	142200	160279490	4060	4060	4060	4060	57
267	20231012	142100	160048070	4060	4060	4060	4060	0
268	20231012	142000	160048070	4060	4060	4060	4060	9
269	20231012	141900	160011530	4060	4060	4060	4060	0
270	20231012	141800	160011530	4060	4060	4060	4060	0
271	20231012	141700	160011530	4060	4060	4060	4060	12
272	20231012	141600	159962810	4060	4060	4060	4060	1226
273	20231012	141500	154985250	4055	4055	4060	4055	390
274	20231012	141400	153402400	4060	4055	4060	4055	33
275	20231012	141300	153268425	4055	4055	4055	4055	0
276	20231012	141200	153268425	4055	4055	4055	4055	0
277	20231012	141100	153268425	4055	4060	4060	4055	10
278	20231012	141000	153227830	4060	4060	4060	4060	0
279	20231012	140900	153227830	4060	4060	4060	4060	0
280	20231012	140800	153227830	4060	4060	4060	4060	9
281	20231012	140700	153191290	4060	4060	4060	4060	333
282	20231012	140600	151839310	4055	4055	4055	4055	0
283	20231012	140500	151839310	4055	4055	4055	4055	0
284	20231012	140400	151839310	4055	4055	4055	4055	0
285	20231012	140300	151839310	4055	4055	4055	4055	110
286	20231012	140200	151393260	4055	4055	4055	4055	0
287	20231012	140100	151393260	4055	4055	4055	4055	0
288	20231012	140000	151393260	4055	4055	4055	4055	0
289	20231012	135900	151393260	4055	4055	4055	4055	0
290	20231012	135800	151393260	4055	4055	4055	4055	190
291	20231012	135700	150622810	4060	4060	4060	4060	0
292	20231012	135600	150622810	4060	4060	4060	4060	101
293	20231012	135500	150212750	4060	4060	4060	4060	23
294	20231012	135400	150119370	4060	4060	4060	4060	18
295	20231012	135300	150046290	4060	4060	4060	4060	9
296	20231012	135200	150009750	4060	4060	4060	4060	4
297	20231012	135100	149993510	4060	4060	4060	4060	0
298	20231012	135000	149993510	4060	4060	4060	4060	9
299	20231012	134900	149956970	4060	4060	4060	4060	0
300	20231012	134800	149956970	4060	4060	4060	4060	0
301	20231012	134700	149956970	4060	4060	4060	4060	9
302	20231012	134600	149920430	4060	4060	4060	4060	0
303	20231012	134500	149920430	4060	4060	4060	4060	0
304	20231012	134400	149920430	4060	4060	4060	4060	9
305	20231012	134300	149883890	4060	4060	4060	4060	0
306	20231012	134200	149883890	4060	4060	4060	4060	75
307	20231012	134100	149579390	4060	4060	4060	4060	52
308	20231012	134000	149368270	4060	4060	4060	4060	0
309	20231012	133900	149368270	4060	4060	4060	4060	1
310	20231012	133800	149364210	4060	4060	4060	4060	9
311	20231012	133700	149327670	4060	4060	4060	4060	0
312	20231012	133600	149327670	4060	4060	4060	4060	72
313	20231012	133500	149035350	4055	4055	4055	4055	0
314	20231012	133400	149035350	4055	4055	4055	4055	0
315	20231012	133300	149035350	4055	4055	4055	4055	0
316	20231012	133200	149035350	4055	4055	4055	4055	0
317	20231012	133100	149035350	4055	4055	4055	4055	0
318	20231012	133000	149035350	4055	4055	4055	4055	1000
319	20231012	132900	144980350	4060	4060	4060	4060	20
320	20231012	132800	144899150	4055	4055	4055	4055	0
321	20231012	132700	144899150	4055	4055	4055	4055	98
322	20231012	132600	144501760	4055	4055	4055	4055	0
323	20231012	132500	144501760	4055	4055	4055	4055	0
324	20231012	132400	144501760	4055	4055	4055	4055	0
325	20231012	132300	144501760	4055	4055	4055	4055	0
326	20231012	132200	144501760	4055	4055	4055	4055	0
327	20231012	132100	144501760	4055	4055	4055	4055	0
328	20231012	132000	144501760	4055	4055	4055	4055	0
329	20231012	131900	144501760	4055	4055	4055	4055	0
330	20231012	131800	144501760	4055	4055	4055	4055	0
331	20231012	131700	144501760	4055	4060	4060	4055	309
332	20231012	131600	143248720	4060	4060	4060	4060	0
333	20231012	131500	143248720	4060	4060	4060	4060	0
334	20231012	131400	143248720	4060	4060	4060	4060	18
335	20231012	131300	143175640	4060	4060	4060	4060	1243
336	20231012	131200	138129060	4060	4060	4060	4060	0
337	20231012	131100	138129060	4060	4060	4060	4060	9
338	20231012	131000	138092520	4060	4060	4060	4060	0
339	20231012	130900	138092520	4060	4055	4060	4055	1013
340	20231012	130800	133980200	4060	4060	4060	4060	193
341	20231012	130700	133196620	4055	4055	4055	4055	0
342	20231012	130600	133196620	4055	4055	4055	4055	0
343	20231012	130500	133196620	4055	4055	4055	4055	0
344	20231012	130400	133196620	4055	4055	4055	4055	0
345	20231012	130300	133196620	4055	4055	4055	4055	0
346	20231012	130200	133196620	4055	4055	4055	4055	0
347	20231012	130100	133196620	4055	4055	4055	4055	0
348	20231012	130000	133196620	4055	4055	4055	4055	0
349	20231012	125900	133196620	4055	4055	4055	4055	0
350	20231012	125800	133196620	4055	4055	4055	4055	2
351	20231012	125700	133188510	4055	4055	4055	4055	0
352	20231012	125600	133188510	4055	4060	4060	4055	131
353	20231012	125500	132657260	4060	4060	4060	4060	0
354	20231012	125400	132657260	4060	4060	4060	4060	0
355	20231012	125300	132657260	4060	4060	4060	4060	29
356	20231012	125200	132539520	4060	4060	4060	4060	0
357	20231012	125100	132539520	4060	4060	4060	4060	100
358	20231012	125000	132133520	4060	4060	4060	4060	9
359	20231012	124900	132096980	4060	4060	4060	4060	0
360	20231012	124800	132096980	4060	4060	4060	4060	92
361	20231012	124700	131723460	4060	4060	4060	4060	50
362	20231012	124600	131520460	4060	4060	4060	4060	0
363	20231012	124500	131520460	4060	4060	4060	4060	0
364	20231012	124400	131520460	4060	4060	4060	4060	9
365	20231012	124300	131483920	4060	4060	4060	4060	0
366	20231012	124200	131483920	4060	4060	4060	4060	6
367	20231012	124100	131459560	4055	4055	4055	4055	0
368	20231012	124000	131459560	4055	4055	4055	4055	0
369	20231012	123900	131459560	4055	4055	4055	4055	0
370	20231012	123800	131459560	4055	4055	4055	4055	0
371	20231012	123700	131459560	4055	4055	4055	4055	0
372	20231012	123600	131459560	4055	4055	4055	4055	0
373	20231012	123500	131459560	4055	4055	4055	4055	0
374	20231012	123400	131459560	4055	4055	4055	4055	0
375	20231012	123300	131459560	4055	4055	4055	4055	0
376	20231012	123200	131459560	4055	4055	4055	4055	0
377	20231012	123100	131459560	4055	4055	4055	4055	0
378	20231012	123000	131459560	4055	4055	4055	4055	0
379	20231012	122900	131459560	4055	4055	4055	4055	0
380	20231012	122800	131459560	4055	4055	4055	4055	0
381	20231012	122700	131459560	4055	4055	4055	4055	0
382	20231012	122600	131459560	4055	4055	4055	4055	0
383	20231012	122500	131459560	4055	4055	4055	4055	0
384	20231012	122400	131459560	4055	4055	4055	4055	0
385	20231012	122300	131459560	4055	4055	4055	4055	0
386	20231012	122200	131459560	4055	4055	4055	4055	1
387	20231012	122100	131455505	4055	4055	4055	4055	0
388	20231012	122000	131455505	4055	4055	4055	4055	0
389	20231012	121900	131455505	4055	4055	4055	4055	68
390	20231012	121800	131179765	4060	4060	4060	4060	0
391	20231012	121700	131179765	4060	4060	4060	4060	289
392	20231012	121600	130006425	4060	4060	4060	4060	0
393	20231012	121500	130006425	4060	4060	4060	4060	0
394	20231012	121400	130006425	4060	4060	4060	4060	9
395	20231012	121300	129969885	4060	4060	4060	4060	0
396	20231012	121200	129969885	4060	4055	4060	4055	1010
397	20231012	121100	125872835	4055	4055	4055	4055	20
398	20231012	121000	125791735	4055	4055	4055	4055	0
399	20231012	120900	125791735	4055	4055	4055	4055	0
400	20231012	120800	125791735	4055	4055	4055	4055	9
401	20231012	120700	125755240	4055	4055	4055	4055	0
402	20231012	120600	125755240	4055	4055	4055	4055	0
403	20231012	120500	125755240	4055	4055	4055	4055	9
404	20231012	120400	125718745	4055	4055	4055	4055	0
405	20231012	120300	125718745	4055	4055	4055	4055	31
406	20231012	120200	125593040	4055	4055	4055	4055	9
407	20231012	120100	125556545	4055	4055	4055	4055	0
408	20231012	120000	125556545	4055	4055	4055	4055	0
409	20231012	115900	125556545	4055	4055	4055	4055	9
410	20231012	115800	125520050	4055	4055	4055	4055	0
411	20231012	115700	125520050	4055	4055	4055	4055	0
412	20231012	115600	125520050	4055	4055	4055	4055	20
413	20231012	115500	125438950	4055	4055	4055	4055	0
414	20231012	115400	125438950	4055	4055	4055	4055	0
415	20231012	115300	125438950	4055	4055	4055	4055	9
416	20231012	115200	125402455	4055	4055	4055	4055	0
417	20231012	115100	125402455	4055	4055	4055	4055	0
418	20231012	115000	125402455	4055	4055	4055	4055	33
419	20231012	114900	125268640	4055	4055	4055	4055	0
420	20231012	114800	125268640	4055	4055	4055	4055	1
421	20231012	114700	125264585	4055	4055	4055	4055	9
422	20231012	114600	125228090	4055	4055	4055	4055	0
423	20231012	114500	125228090	4055	4055	4055	4055	0
424	20231012	114400	125228090	4055	4055	4055	4055	61
425	20231012	114300	124980735	4050	4050	4050	4050	57
426	20231012	114200	124749885	4055	4055	4055	4055	0
427	20231012	114100	124749885	4055	4055	4055	4055	9
428	20231012	114000	124713390	4055	4055	4055	4055	0
429	20231012	113900	124713390	4055	4055	4055	4055	0
430	20231012	113800	124713390	4055	4055	4055	4055	92
431	20231012	113700	124340330	4050	4050	4050	4050	0
432	20231012	113600	124340330	4050	4050	4050	4050	0
433	20231012	113500	124340330	4050	4050	4050	4050	0
434	20231012	113400	124340330	4050	4050	4050	4050	0
435	20231012	113300	124340330	4050	4050	4050	4050	0
436	20231012	113200	124340330	4050	4055	4055	4050	10
437	20231012	113100	124299785	4055	4055	4055	4055	245
438	20231012	113000	123306310	4060	4060	4060	4060	0
439	20231012	112900	123306310	4060	4060	4060	4060	9
440	20231012	112800	123269770	4060	4060	4060	4060	0
441	20231012	112700	123269770	4060	4060	4060	4060	0
442	20231012	112600	123269770	4060	4060	4060	4060	9
443	20231012	112500	123233230	4060	4060	4060	4060	0
444	20231012	112400	123233230	4060	4060	4060	4060	25
445	20231012	112300	123131730	4055	4055	4055	4055	0
446	20231012	112200	123131730	4055	4055	4055	4055	0
447	20231012	112100	123131730	4055	4055	4055	4055	290
448	20231012	112000	121955780	4055	4050	4055	4050	535
449	20231012	111900	119786560	4050	4050	4050	4050	25
450	20231012	111800	119685310	4055	4055	4055	4055	0
451	20231012	111700	119685310	4055	4060	4060	4055	168
452	20231012	111600	119004025	4060	4060	4060	4060	0
453	20231012	111500	119004025	4060	4060	4060	4060	0
454	20231012	111400	119004025	4060	4060	4060	4060	9
455	20231012	111300	118967485	4060	4060	4060	4060	5
456	20231012	111200	118947185	4055	4055	4055	4055	600
457	20231012	111100	116514185	4060	4060	4060	4060	9
458	20231012	111000	116477645	4060	4060	4060	4060	0
459	20231012	110900	116477645	4060	4060	4060	4060	400
460	20231012	110800	114853645	4055	4055	4055	4055	142
461	20231012	110700	114277835	4055	4055	4055	4055	2
462	20231012	110600	114269725	4055	4055	4055	4055	0
463	20231012	110500	114269725	4055	4055	4055	4055	14
464	20231012	110400	114212955	4055	4055	4055	4055	287
465	20231012	110300	113049170	4060	4060	4060	4060	1
466	20231012	110200	113045110	4060	4060	4060	4060	9
467	20231012	110100	113008570	4060	4060	4060	4060	0
468	20231012	110000	113008570	4060	4060	4060	4060	17
469	20231012	105900	112939550	4060	4060	4060	4060	9
470	20231012	105800	112903010	4060	4060	4060	4060	0
471	20231012	105700	112903010	4060	4060	4060	4060	153
472	20231012	105600	112281830	4050	4050	4050	4050	212
473	20231012	105500	111423230	4050	4050	4050	4050	275
474	20231012	105400	110309480	4055	4055	4055	4055	239
475	20231012	105300	109340335	4055	4055	4055	4055	166
476	20231012	105200	108667205	4050	4050	4050	4050	0
477	20231012	105100	108667205	4050	4050	4050	4050	0
478	20231012	105000	108667205	4050	4050	4050	4050	0
479	20231012	104900	108667205	4050	4050	4050	4050	75
480	20231012	104800	108363455	4060	4060	4060	4060	24
481	20231012	104700	108266015	4060	4060	4060	4060	9
482	20231012	104600	108229475	4060	4060	4060	4060	0
483	20231012	104500	108229475	4060	4060	4060	4060	0
484	20231012	104400	108229475	4060	4060	4060	4060	104
485	20231012	104300	107807235	4060	4060	4060	4060	0
486	20231012	104200	107807235	4060	4060	4060	4060	25
487	20231012	104100	107705735	4060	4060	4060	4060	9
488	20231012	104000	107669195	4060	4060	4060	4060	1
489	20231012	103900	107665135	4060	4060	4060	4060	0
490	20231012	103800	107665135	4060	4060	4060	4060	16
491	20231012	103700	107600175	4060	4050	4060	4050	2189
492	20231012	103600	98727835	4060	4060	4060	4060	0
493	20231012	103500	98727835	4060	4060	4060	4060	9
494	20231012	103400	98691295	4060	4060	4060	4060	30
495	20231012	103300	98569495	4060	4060	4060	4060	0
496	20231012	103200	98569495	4060	4060	4060	4060	9
497	20231012	103100	98532955	4060	4060	4060	4060	30
498	20231012	103000	98411155	4050	4050	4050	4050	0
499	20231012	102900	98411155	4050	4050	4050	4050	0
500	20231012	102800	98411155	4050	4050	4050	4050	0
501	20231012	102700	98411155	4050	4050	4050	4050	0
502	20231012	102600	98411155	4050	4050	4050	4050	0
503	20231012	102500	98411155	4050	4050	4050	4050	0
504	20231012	102400	98411155	4050	4050	4050	4050	377
505	20231012	102300	96884305	4055	4060	4060	4055	12
506	20231012	102200	96835600	4060	4060	4060	4060	1
507	20231012	102100	96831540	4050	4050	4050	4050	464
508	20231012	102000	94952340	4050	4060	4060	4050	53
509	20231012	101900	94737600	4060	4060	4060	4060	10
510	20231012	101800	94697000	4060	4060	4060	4060	0
511	20231012	101700	94697000	4060	4060	4060	4060	9
512	20231012	101600	94660460	4060	4060	4060	4060	49
513	20231012	101500	94461520	4055	4055	4055	4055	0
514	20231012	101400	94461520	4055	4055	4055	4055	10
515	20231012	101300	94420970	4055	4055	4055	4055	0
516	20231012	101200	94420970	4055	4055	4055	4055	0
517	20231012	101100	94420970	4055	4055	4055	4055	18
518	20231012	101000	94347980	4055	4055	4055	4055	0
519	20231012	100900	94347980	4055	4055	4055	4055	0
520	20231012	100800	94347980	4055	4055	4055	4055	0
521	20231012	100700	94347980	4055	4065	4065	4055	379
522	20231012	100600	92810240	4060	4065	4065	4060	1881
523	20231012	100500	85164450	4065	4065	4065	4065	0
524	20231012	100400	85164450	4065	4065	4065	4065	0
525	20231012	100300	85164450	4065	4065	4065	4065	0
526	20231012	100200	85164450	4065	4065	4065	4065	50
527	20231012	100100	84961200	4065	4065	4065	4065	502
528	20231012	100000	82920570	4070	4070	4070	4070	0
529	20231012	095900	82920570	4070	4070	4070	4070	33
530	20231012	095800	82786260	4070	4070	4070	4070	24
531	20231012	095700	82688580	4070	4070	4070	4070	700
532	20231012	095600	79839580	4065	4065	4065	4065	0
533	20231012	095500	79839580	4065	4065	4065	4065	6
534	20231012	095400	79815190	4070	4070	4070	4070	0
535	20231012	095300	79815190	4070	4070	4070	4070	8080
536	20231012	095200	46929590	4065	4065	4065	4065	240
537	20231012	095100	45953990	4065	4065	4065	4065	0
538	20231012	095000	45953990	4065	4065	4065	4065	50
539	20231012	094900	45750740	4060	4060	4060	4060	1
540	20231012	094800	45746680	4060	4060	4060	4060	0
541	20231012	094700	45746680	4060	4060	4060	4060	0
542	20231012	094600	45746680	4060	4060	4060	4060	0
543	20231012	094500	45746680	4060	4060	4060	4060	0
544	20231012	094400	45746680	4060	4065	4065	4060	645
545	20231012	094300	43127935	4065	4065	4065	4065	0
546	20231012	094200	43127935	4065	4065	4065	4065	314
547	20231012	094100	41851525	4065	4065	4065	4065	121
548	20231012	094000	41359660	4065	4065	4065	4065	13
549	20231012	093900	41306815	4070	4070	4070	4070	9
550	20231012	093800	41270185	4070	4070	4070	4070	0
551	20231012	093700	41270185	4070	4070	4070	4070	0
552	20231012	093600	41270185	4070	4070	4070	4070	0
553	20231012	093500	41270185	4070	4070	4070	4070	255
554	20231012	093400	40232335	4070	4060	4070	4060	126
555	20231012	093300	39720130	4055	4055	4055	4055	0
556	20231012	093200	39720130	4055	4055	4055	4055	50
557	20231012	093100	39517380	4050	4050	4050	4050	0
558	20231012	093000	39517380	4050	4050	4050	4050	0
559	20231012	092900	39517380	4050	4050	4050	4050	0
560	20231012	092800	39517380	4050	4050	4050	4050	0
561	20231012	092700	39517380	4050	4050	4050	4050	0
562	20231012	092600	39517380	4050	4050	4050	4050	0
563	20231012	092500	39517380	4050	4050	4050	4050	1
564	20231012	092400	39513330	4050	4050	4050	4050	6
565	20231012	092300	39489030	4070	4070	4070	4070	9
566	20231012	092200	39452400	4070	4070	4070	4070	0
567	20231012	092100	39452400	4070	4065	4070	4065	187
568	20231012	092000	38691435	4040	4040	4040	4040	0
569	20231012	091900	38691435	4040	4040	4040	4040	0
570	20231012	091800	38691435	4040	4040	4040	4040	0
571	20231012	091700	38691435	4040	4040	4040	4040	0
572	20231012	091600	38691435	4040	4040	4040	4040	0
573	20231012	091500	38691435	4040	4040	4040	4040	0
574	20231012	091400	38691435	4040	4070	4070	4040	39
575	20231012	091300	38533605	4070	4070	4070	4070	0
576	20231012	091200	38533605	4070	4070	4070	4070	0
577	20231012	091100	38533605	4070	4070	4070	4070	9
578	20231012	091000	38496975	4070	4070	4070	4070	0
579	20231012	090900	38496975	4070	4070	4070	4070	76
580	20231012	090800	38187655	4040	4040	4040	4040	118
581	20231012	090700	37710935	4040	4040	4040	4040	0
582	20231012	090600	37710935	4040	4060	4070	4040	7944
583	20231012	090500	5457140	4055	4055	4055	4055	226
584	20231012	090400	4540710	4055	4055	4055	4055	5
585	20231012	090300	4520435	4060	4060	4060	4060	0
586	20231012	090200	4520435	4060	4060	4060	4060	9
587	20231012	090100	4483895	4060	4060	4060	4060	0
588	20231012	090000	4483895	4060	4040	4060	4040	1109