KissMeData/049550/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192200	27252195	4065	4065	4065	4065	24
3	20231010	192100	27252195	4065	4065	4065	4065	0
4	20231010	192000	27252195	4065	4065	4065	4065	0
5	20231010	191900	27252195	4065	4065	4065	4065	0
6	20231010	191800	27252195	4065	4065	4065	4065	0
7	20231010	191700	27252195	4065	4065	4065	4065	0
8	20231010	191600	27252195	4065	4065	4065	4065	0
9	20231010	191500	27252195	4065	4065	4065	4065	0
10	20231010	191400	27252195	4065	4065	4065	4065	0
11	20231010	191300	27252195	4065	4065	4065	4065	0
12	20231010	191200	27252195	4065	4065	4065	4065	0
13	20231010	191100	27252195	4065	4065	4065	4065	0
14	20231010	191000	27252195	4065	4065	4065	4065	0
15	20231010	190900	27252195	4065	4065	4065	4065	0
16	20231010	190800	27252195	4065	4065	4065	4065	0
17	20231010	190700	27252195	4065	4065	4065	4065	0
18	20231010	190600	27252195	4065	4065	4065	4065	0
19	20231010	190500	27252195	4065	4065	4065	4065	0
20	20231010	190400	27252195	4065	4065	4065	4065	0
21	20231010	190300	27252195	4065	4065	4065	4065	0
22	20231010	190200	27252195	4065	4065	4065	4065	0
23	20231010	190100	27252195	4065	4065	4065	4065	0
24	20231010	190000	27252195	4065	4065	4065	4065	0
25	20231010	185900	27252195	4065	4065	4065	4065	0
26	20231010	185800	27252195	4065	4065	4065	4065	0
27	20231010	185700	27252195	4065	4065	4065	4065	0
28	20231010	185600	27252195	4065	4065	4065	4065	0
29	20231010	185500	27252195	4065	4065	4065	4065	0
30	20231010	185400	27252195	4065	4065	4065	4065	0
31	20231010	185300	27252195	4065	4065	4065	4065	0
32	20231010	185200	27252195	4065	4065	4065	4065	24
33	20231010	185100	27252195	4065	4065	4065	4065	0
34	20231010	185000	27252195	4065	4065	4065	4065	0
35	20231010	184900	27252195	4065	4065	4065	4065	0
36	20231010	184800	27252195	4065	4065	4065	4065	0
37	20231010	184700	27252195	4065	4065	4065	4065	0
38	20231010	184600	27252195	4065	4065	4065	4065	0
39	20231010	184500	27252195	4065	4065	4065	4065	0
40	20231010	184400	27252195	4065	4065	4065	4065	0
41	20231010	184300	27252195	4065	4065	4065	4065	0
42	20231010	184200	27252195	4065	4065	4065	4065	0
43	20231010	184100	27252195	4065	4065	4065	4065	0
44	20231010	184000	27252195	4065	4065	4065	4065	0
45	20231010	183900	27252195	4065	4065	4065	4065	0
46	20231010	183800	27252195	4065	4065	4065	4065	0
47	20231010	183700	27252195	4065	4065	4065	4065	0
48	20231010	183600	27252195	4065	4065	4065	4065	0
49	20231010	183500	27252195	4065	4065	4065	4065	0
50	20231010	183400	27252195	4065	4065	4065	4065	0
51	20231010	183300	27252195	4065	4065	4065	4065	0
52	20231010	183200	27252195	4065	4065	4065	4065	0
53	20231010	183100	27252195	4065	4065	4065	4065	0
54	20231010	183000	27252195	4065	4065	4065	4065	0
55	20231010	182900	27252195	4065	4065	4065	4065	0
56	20231010	182800	27252195	4065	4065	4065	4065	0
57	20231010	182700	27252195	4065	4065	4065	4065	0
58	20231010	182600	27252195	4065	4065	4065	4065	0
59	20231010	182500	27252195	4065	4065	4065	4065	0
60	20231010	182400	27252195	4065	4065	4065	4065	0
61	20231010	182300	27252195	4065	4065	4065	4065	0
62	20231010	182200	27252195	4065	4065	4065	4065	24
63	20231010	182100	27252195	4065	4065	4065	4065	0
64	20231010	182000	27252195	4065	4065	4065	4065	0
65	20231010	181900	27252195	4065	4065	4065	4065	0
66	20231010	181800	27252195	4065	4065	4065	4065	0
67	20231010	181700	27252195	4065	4065	4065	4065	0
68	20231010	181600	27252195	4065	4065	4065	4065	0
69	20231010	181500	27252195	4065	4065	4065	4065	0
70	20231010	181400	27252195	4065	4065	4065	4065	0
71	20231010	181300	27252195	4065	4065	4065	4065	0
72	20231010	181200	27252195	4065	4065	4065	4065	0
73	20231010	181100	27252195	4065	4065	4065	4065	0
74	20231010	181000	27252195	4065	4065	4065	4065	0
75	20231010	180900	27252195	4065	4065	4065	4065	0
76	20231010	180800	27252195	4065	4065	4065	4065	0
77	20231010	180700	27252195	4065	4065	4065	4065	0
78	20231010	180600	27252195	4065	4065	4065	4065	0
79	20231010	180500	27252195	4065	4065	4065	4065	0
80	20231010	180400	27252195	4065	4065	4065	4065	0
81	20231010	180300	27252195	4065	4065	4065	4065	0
82	20231010	180200	27252195	4065	4065	4065	4065	0
83	20231010	180100	27252195	4065	4065	4065	4065	0
84	20231010	180000	27252195	4065	4065	4065	4065	0
85	20231010	175900	27252195	4065	4065	4065	4065	0
86	20231010	175800	27252195	4065	4065	4065	4065	0
87	20231010	175700	27252195	4065	4065	4065	4065	0
88	20231010	175600	27252195	4065	4065	4065	4065	0
89	20231010	175500	27252195	4065	4065	4065	4065	0
90	20231010	175400	27252195	4065	4065	4065	4065	0
91	20231010	175300	27252195	4065	4065	4065	4065	0
92	20231010	175200	27252195	4065	4065	4065	4065	24
93	20231010	175100	27252195	4065	4065	4065	4065	0
94	20231010	175000	27252195	4065	4065	4065	4065	0
95	20231010	174900	27252195	4065	4065	4065	4065	0
96	20231010	174800	27252195	4065	4065	4065	4065	0
97	20231010	174700	27252195	4065	4065	4065	4065	0
98	20231010	174600	27252195	4065	4065	4065	4065	0
99	20231010	174500	27252195	4065	4065	4065	4065	0
100	20231010	174400	27252195	4065	4065	4065	4065	0
101	20231010	174300	27252195	4065	4065	4065	4065	0
102	20231010	174200	27252195	4065	4065	4065	4065	0
103	20231010	174100	27252195	4065	4065	4065	4065	0
104	20231010	174000	27252195	4065	4065	4065	4065	0
105	20231010	173900	27252195	4065	4065	4065	4065	0
106	20231010	173800	27252195	4065	4065	4065	4065	0
107	20231010	173700	27252195	4065	4065	4065	4065	0
108	20231010	173600	27252195	4065	4065	4065	4065	0
109	20231010	173500	27252195	4065	4065	4065	4065	0
110	20231010	173400	27252195	4065	4065	4065	4065	0
111	20231010	173300	27252195	4065	4065	4065	4065	0
112	20231010	173200	27252195	4065	4065	4065	4065	0
113	20231010	173100	27252195	4065	4065	4065	4065	0
114	20231010	173000	27252195	4065	4065	4065	4065	0
115	20231010	172900	27252195	4065	4065	4065	4065	0
116	20231010	172800	27252195	4065	4065	4065	4065	0
117	20231010	172700	27252195	4065	4065	4065	4065	0
118	20231010	172600	27252195	4065	4065	4065	4065	0
119	20231010	172500	27252195	4065	4065	4065	4065	0
120	20231010	172400	27252195	4065	4065	4065	4065	0
121	20231010	172300	27252195	4065	4065	4065	4065	0
122	20231010	172200	27252195	4065	4065	4065	4065	24
123	20231010	172100	27252195	4065	4065	4065	4065	0
124	20231010	172000	27252195	4065	4065	4065	4065	0
125	20231010	171900	27252195	4065	4065	4065	4065	0
126	20231010	171800	27252195	4065	4065	4065	4065	0
127	20231010	171700	27252195	4065	4065	4065	4065	0
128	20231010	171600	27252195	4065	4065	4065	4065	0
129	20231010	171500	27252195	4065	4065	4065	4065	0
130	20231010	171400	27252195	4065	4065	4065	4065	0
131	20231010	171300	27252195	4065	4065	4065	4065	0
132	20231010	171200	27252195	4065	4065	4065	4065	0
133	20231010	171100	27252195	4065	4065	4065	4065	0
134	20231010	171000	27252195	4065	4065	4065	4065	0
135	20231010	170900	27252195	4065	4065	4065	4065	0
136	20231010	170800	27252195	4065	4065	4065	4065	0
137	20231010	170700	27252195	4065	4065	4065	4065	0
138	20231010	170600	27252195	4065	4065	4065	4065	0
139	20231010	170500	27252195	4065	4065	4065	4065	0
140	20231010	170400	27252195	4065	4065	4065	4065	0
141	20231010	170300	27252195	4065	4065	4065	4065	0
142	20231010	170200	27252195	4065	4065	4065	4065	0
143	20231010	170100	27252195	4065	4065	4065	4065	0
144	20231010	170000	27252195	4065	4065	4065	4065	0
145	20231010	165900	27252195	4065	4065	4065	4065	0
146	20231010	165800	27252195	4065	4065	4065	4065	0
147	20231010	165700	27252195	4065	4065	4065	4065	0
148	20231010	165600	27252195	4065	4065	4065	4065	0
149	20231010	165500	27252195	4065	4065	4065	4065	0
150	20231010	165400	27252195	4065	4065	4065	4065	0
151	20231010	165300	27252195	4065	4065	4065	4065	0
152	20231010	165200	27252195	4065	4065	4065	4065	24
153	20231010	165100	27252195	4065	4065	4065	4065	0
154	20231010	165000	27252195	4065	4065	4065	4065	0
155	20231010	164900	27252195	4065	4065	4065	4065	0
156	20231010	164800	27252195	4065	4065	4065	4065	0
157	20231010	164700	27252195	4065	4065	4065	4065	0
158	20231010	164600	27252195	4065	4065	4065	4065	0
159	20231010	164500	27252195	4065	4065	4065	4065	0
160	20231010	164400	27252195	4065	4065	4065	4065	0
161	20231010	164300	27252195	4065	4065	4065	4065	0
162	20231010	164200	27252195	4065	4065	4065	4065	0
163	20231010	164100	27252195	4065	4065	4065	4065	0
164	20231010	164000	27252195	4065	4065	4065	4065	0
165	20231010	163900	27252195	4065	4065	4065	4065	0
166	20231010	163800	27252195	4065	4065	4065	4065	0
167	20231010	163700	27252195	4065	4065	4065	4065	0
168	20231010	163600	27252195	4065	4065	4065	4065	0
169	20231010	163500	27252195	4065	4065	4065	4065	0
170	20231010	163400	27252195	4065	4065	4065	4065	0
171	20231010	163300	27252195	4065	4065	4065	4065	0
172	20231010	163200	27252195	4065	4065	4065	4065	0
173	20231010	163100	27252195	4065	4065	4065	4065	0
174	20231010	163000	27252195	4065	4065	4065	4065	0
175	20231010	162900	27252195	4065	4065	4065	4065	0
176	20231010	162800	27252195	4065	4065	4065	4065	0
177	20231010	162700	27252195	4065	4065	4065	4065	0
178	20231010	162600	27252195	4065	4065	4065	4065	0
179	20231010	162500	27252195	4065	4065	4065	4065	0
180	20231010	162400	27252195	4065	4065	4065	4065	0
181	20231010	162300	27252195	4065	4065	4065	4065	0
182	20231010	162200	27252195	4065	4065	4065	4065	24
183	20231010	162100	27252195	4065	4065	4065	4065	0
184	20231010	162000	27252195	4065	4065	4065	4065	0
185	20231010	161900	27252195	4065	4065	4065	4065	0
186	20231010	161800	27252195	4065	4065	4065	4065	0
187	20231010	161700	27252195	4065	4065	4065	4065	0
188	20231010	161600	27252195	4065	4065	4065	4065	0
189	20231010	161500	27252195	4065	4065	4065	4065	0
190	20231010	161400	27252195	4065	4065	4065	4065	0
191	20231010	161300	27252195	4065	4065	4065	4065	0
192	20231010	161200	27252195	4065	4065	4065	4065	0
193	20231010	161100	27252195	4065	4065	4065	4065	0
194	20231010	161000	27252195	4065	4065	4065	4065	0
195	20231010	160900	27252195	4065	4065	4065	4065	0
196	20231010	160800	27252195	4065	4065	4065	4065	0
197	20231010	160700	27252195	4065	4065	4065	4065	0
198	20231010	160600	27252195	4065	4065	4065	4065	0
199	20231010	160500	27252195	4065	4065	4065	4065	0
200	20231010	160400	27252195	4065	4065	4065	4065	0
201	20231010	160300	27252195	4065	4065	4065	4065	0
202	20231010	160200	27252195	4065	4065	4065	4065	0
203	20231010	160100	27252195	4065	4065	4065	4065	0
204	20231010	160000	27252195	4065	4065	4065	4065	0
205	20231010	155900	27252195	4065	4065	4065	4065	0
206	20231010	155800	27252195	4065	4065	4065	4065	0
207	20231010	155700	27252195	4065	4065	4065	4065	0
208	20231010	155600	27252195	4065	4065	4065	4065	0
209	20231010	155500	27252195	4065	4065	4065	4065	0
210	20231010	155400	27252195	4065	4065	4065	4065	0
211	20231010	155300	27252195	4065	4065	4065	4065	0
212	20231010	155200	27252195	4065	4065	4065	4065	24
213	20231010	155100	27252195	4065	4065	4065	4065	0
214	20231010	155000	27252195	4065	4065	4065	4065	0
215	20231010	154900	27252195	4065	4065	4065	4065	0
216	20231010	154800	27252195	4065	4065	4065	4065	0
217	20231010	154700	27252195	4065	4065	4065	4065	0
218	20231010	154600	27252195	4065	4065	4065	4065	0
219	20231010	154500	27252195	4065	4065	4065	4065	0
220	20231010	154400	27252195	4065	4065	4065	4065	0
221	20231010	154300	27252195	4065	4065	4065	4065	0
222	20231010	154200	27252195	4065	4065	4065	4065	0
223	20231010	154100	27252195	4065	4065	4065	4065	0
224	20231010	154000	27252195	4065	4065	4065	4065	0
225	20231010	153900	27252195	4065	4065	4065	4065	0
226	20231010	153800	27252195	4065	4065	4065	4065	0
227	20231010	153700	27252195	4065	4065	4065	4065	0
228	20231010	153600	27252195	4065	4065	4065	4065	0
229	20231010	153500	27252195	4065	4065	4065	4065	0
230	20231010	153400	27252195	4065	4065	4065	4065	0
231	20231010	153300	27252195	4065	4065	4065	4065	0
232	20231010	153200	27252195	4065	4065	4065	4065	0
233	20231010	153100	27252195	4065	4065	4065	4065	0
234	20231010	153000	27252195	4065	4065	4065	4065	24
235	20231010	152900	27154635	4065	4065	4065	4065	0
236	20231010	152800	27154635	4065	4065	4065	4065	0
237	20231010	152700	27154635	4065	4065	4065	4065	0
238	20231010	152600	27154635	4065	4065	4065	4065	0
239	20231010	152500	27154635	4065	4065	4065	4065	0
240	20231010	152400	27154635	4065	4065	4065	4065	0
241	20231010	152300	27154635	4065	4065	4065	4065	0
242	20231010	152200	27154635	4065	4065	4065	4065	0
243	20231010	152100	27154635	4065	4065	4065	4065	0
244	20231010	152000	27154635	4065	4065	4065	4065	0
245	20231010	151900	27154635	4065	4060	4065	4060	30
246	20231010	151800	27032790	4060	4060	4060	4060	0
247	20231010	151700	27032790	4060	4060	4060	4060	0
248	20231010	151600	27032790	4060	4060	4060	4060	0
249	20231010	151500	27032790	4060	4060	4060	4060	0
250	20231010	151400	27032790	4060	4060	4060	4060	0
251	20231010	151300	27032790	4060	4060	4060	4060	0
252	20231010	151200	27032790	4060	4060	4060	4060	0
253	20231010	151100	27032790	4060	4060	4060	4060	0
254	20231010	151000	27032790	4060	4060	4060	4060	0
255	20231010	150900	27032790	4060	4060	4060	4060	0
256	20231010	150800	27032790	4060	4060	4060	4060	0
257	20231010	150700	27032790	4060	4060	4060	4060	0
258	20231010	150600	27032790	4060	4060	4060	4060	0
259	20231010	150500	27032790	4060	4060	4060	4060	100
260	20231010	150400	26626790	4065	4065	4065	4065	0
261	20231010	150300	26626790	4065	4065	4065	4065	0
262	20231010	150200	26626790	4065	4065	4065	4065	0
263	20231010	150100	26626790	4065	4030	4065	4030	5
264	20231010	150000	26606605	4030	4030	4030	4030	0
265	20231010	145900	26606605	4030	4030	4030	4030	28
266	20231010	145800	26493765	4030	4030	4030	4030	34
267	20231010	145700	26356745	4030	4030	4030	4030	24
268	20231010	145600	26260025	4025	4025	4025	4025	25
269	20231010	145500	26159400	4025	4025	4025	4025	3
270	20231010	145400	26147325	4025	4025	4025	4025	23
271	20231010	145300	26054750	4025	4025	4025	4025	25
272	20231010	145200	25954125	4025	4025	4025	4025	24
273	20231010	145100	25857525	4025	4025	4025	4025	25
274	20231010	145000	25756900	4025	4025	4025	4025	24
275	20231010	144900	25660300	4025	4025	4025	4025	3
276	20231010	144800	25648225	4025	4025	4025	4025	27
277	20231010	144700	25539550	4025	4025	4025	4025	24
278	20231010	144600	25442950	4025	4025	4025	4025	25
279	20231010	144500	25342325	4025	4025	4025	4025	24
280	20231010	144400	25245725	3990	4015	4015	3990	221
281	20231010	144300	24363855	4015	4015	4015	4015	28
282	20231010	144200	24251435	4015	4015	4015	4015	25
283	20231010	144100	24151060	4015	4015	4015	4015	24
284	20231010	144000	24054700	4015	4015	4015	4015	25
285	20231010	143900	23954325	4015	4015	4015	4015	24
286	20231010	143800	23857965	4015	4015	4015	4015	3
287	20231010	143700	23845920	4015	4015	4015	4015	24
288	20231010	143600	23749560	4015	4015	4015	4015	36
289	20231010	143500	23605020	4015	4015	4015	4015	22
290	20231010	143400	23516690	4005	4005	4005	4005	6
291	20231010	143300	23492660	4005	4005	4005	4005	0
292	20231010	143200	23492660	4005	4005	4005	4005	22
293	20231010	143100	23404550	4005	4005	4005	4005	21
294	20231010	143000	23320445	4005	4005	4005	4005	25
295	20231010	142900	23220320	3990	3990	3990	3990	21
296	20231010	142800	23136530	4015	4015	4015	4015	0
297	20231010	142700	23136530	4015	4015	4015	4015	0
298	20231010	142600	23136530	4015	4015	4015	4015	0
299	20231010	142500	23136530	4015	4015	4015	4015	0
300	20231010	142400	23136530	4015	4015	4015	4015	0
301	20231010	142300	23136530	4015	4015	4015	4015	0
302	20231010	142200	23136530	4015	4015	4015	4015	0
303	20231010	142100	23136530	4015	4015	4015	4015	2
304	20231010	142000	23128500	4020	4020	4020	4020	0
305	20231010	141900	23128500	4020	4020	4020	4020	0
306	20231010	141800	23128500	4020	4020	4020	4020	0
307	20231010	141700	23128500	4020	4020	4020	4020	0
308	20231010	141600	23128500	4020	4020	4020	4020	0
309	20231010	141500	23128500	4020	4020	4020	4020	0
310	20231010	141400	23128500	4020	4020	4020	4020	0
311	20231010	141300	23128500	4020	4020	4020	4020	0
312	20231010	141200	23128500	4020	4020	4020	4020	0
313	20231010	141100	23128500	4020	4020	4020	4020	0
314	20231010	141000	23128500	4020	4020	4020	4020	0
315	20231010	140900	23128500	4020	4020	4020	4020	0
316	20231010	140800	23128500	4020	4020	4020	4020	0
317	20231010	140700	23128500	4020	4020	4020	4020	0
318	20231010	140600	23128500	4020	4020	4020	4020	0
319	20231010	140500	23128500	4020	4020	4020	4020	0
320	20231010	140400	23128500	4020	4020	4020	4020	2
321	20231010	140300	23120460	3990	3990	3990	3990	0
322	20231010	140200	23120460	3990	3990	3990	3990	0
323	20231010	140100	23120460	3990	3990	3990	3990	0
324	20231010	140000	23120460	3990	3990	3990	3990	100
325	20231010	135900	22721460	4045	4045	4045	4045	0
326	20231010	135800	22721460	4045	4045	4045	4045	0
327	20231010	135700	22721460	4045	4045	4045	4045	0
328	20231010	135600	22721460	4045	4045	4045	4045	0
329	20231010	135500	22721460	4045	4045	4045	4045	0
330	20231010	135400	22721460	4045	4045	4045	4045	0
331	20231010	135300	22721460	4045	4045	4045	4045	0
332	20231010	135200	22721460	4045	4045	4045	4045	0
333	20231010	135100	22721460	4045	4045	4045	4045	0
334	20231010	135000	22721460	4045	3990	4045	3990	12
335	20231010	134900	22673525	4045	4045	4045	4045	0
336	20231010	134800	22673525	4045	4045	4045	4045	1
337	20231010	134700	22669480	4045	4045	4045	4045	0
338	20231010	134600	22669480	4045	4045	4045	4045	0
339	20231010	134500	22669480	4045	4045	4045	4045	0
340	20231010	134400	22669480	4045	4045	4045	4045	0
341	20231010	134300	22669480	4045	4045	4045	4045	0
342	20231010	134200	22669480	4045	4045	4045	4045	0
343	20231010	134100	22669480	4045	4045	4045	4045	1
344	20231010	134000	22665435	4045	4045	4045	4045	1
345	20231010	133900	22661390	3990	3990	3990	3990	0
346	20231010	133800	22661390	3990	3990	3990	3990	0
347	20231010	133700	22661390	3990	3990	3990	3990	0
348	20231010	133600	22661390	3990	3990	3990	3990	0
349	20231010	133500	22661390	3990	3990	3990	3990	0
350	20231010	133400	22661390	3990	3990	3990	3990	0
351	20231010	133300	22661390	3990	3990	3990	3990	0
352	20231010	133200	22661390	3990	3990	3990	3990	0
353	20231010	133100	22661390	3990	3990	3990	3990	0
354	20231010	133000	22661390	3990	3990	3990	3990	0
355	20231010	132900	22661390	3990	3990	3990	3990	0
356	20231010	132800	22661390	3990	3990	3990	3990	0
357	20231010	132700	22661390	3990	3990	3990	3990	0
358	20231010	132600	22661390	3990	3990	3990	3990	0
359	20231010	132500	22661390	3990	3990	3990	3990	0
360	20231010	132400	22661390	3990	3990	3990	3990	0
361	20231010	132300	22661390	3990	3990	3990	3990	0
362	20231010	132200	22661390	3990	3990	3990	3990	0
363	20231010	132100	22661390	3990	3990	3990	3990	0
364	20231010	132000	22661390	3990	3990	3990	3990	0
365	20231010	131900	22661390	3990	4000	4000	3990	987
366	20231010	131800	18719980	4000	4000	4000	4000	0
367	20231010	131700	18719980	4000	4000	4000	4000	0
368	20231010	131600	18719980	4000	4000	4000	4000	0
369	20231010	131500	18719980	4000	4000	4000	4000	0
370	20231010	131400	18719980	4000	4000	4000	4000	0
371	20231010	131300	18719980	4000	4000	4000	4000	0
372	20231010	131200	18719980	4000	4000	4000	4000	0
373	20231010	131100	18719980	4000	4000	4000	4000	0
374	20231010	131000	18719980	4000	4000	4000	4000	0
375	20231010	130900	18719980	4000	4000	4000	4000	0
376	20231010	130800	18719980	4000	4000	4000	4000	102
377	20231010	130700	18311980	4045	4045	4045	4045	205
378	20231010	130600	17482755	3995	3995	3995	3995	0
379	20231010	130500	17482755	3995	3995	3995	3995	0
380	20231010	130400	17482755	3995	3995	3995	3995	0
381	20231010	130300	17482755	3995	3995	3995	3995	0
382	20231010	130200	17482755	3995	3995	3995	3995	0
383	20231010	130100	17482755	3995	3995	3995	3995	0
384	20231010	130000	17482755	3995	3995	3995	3995	0
385	20231010	125900	17482755	3995	3995	3995	3995	0
386	20231010	125800	17482755	3995	3995	3995	3995	0
387	20231010	125700	17482755	3995	3995	3995	3995	0
388	20231010	125600	17482755	3995	3995	3995	3995	0
389	20231010	125500	17482755	3995	3995	3995	3995	0
390	20231010	125400	17482755	3995	3995	3995	3995	581
391	20231010	125300	15161660	3995	3995	3995	3995	0
392	20231010	125200	15161660	3995	3995	3995	3995	3
393	20231010	125100	15149675	4005	4005	4005	4005	0
394	20231010	125000	15149675	4005	4000	4005	4000	478
395	20231010	124900	13235330	4000	4000	4000	4000	5
396	20231010	124800	13215330	4000	4000	4000	4000	0
397	20231010	124700	13215330	4000	4000	4000	4000	4
398	20231010	124600	13199330	4000	4005	4005	4000	87
399	20231010	124500	12851305	4005	4005	4005	4005	5
400	20231010	124400	12831280	4005	4015	4015	4005	21
401	20231010	124300	12747165	4020	4020	4020	4020	0
402	20231010	124200	12747165	4020	4020	4020	4020	1
403	20231010	124100	12743145	4065	4065	4065	4065	0
404	20231010	124000	12743145	4065	4065	4065	4065	0
405	20231010	123900	12743145	4065	4065	4065	4065	1
406	20231010	123800	12739080	4065	4065	4065	4065	0
407	20231010	123700	12739080	4065	4065	4065	4065	0
408	20231010	123600	12739080	4065	4065	4065	4065	0
409	20231010	123500	12739080	4065	4065	4065	4065	0
410	20231010	123400	12739080	4065	4065	4065	4065	0
411	20231010	123300	12739080	4065	4065	4065	4065	0
412	20231010	123200	12739080	4065	4065	4065	4065	0
413	20231010	123100	12739080	4065	4065	4065	4065	0
414	20231010	123000	12739080	4065	4065	4065	4065	0
415	20231010	122900	12739080	4065	4065	4065	4065	5
416	20231010	122800	12718755	4070	4070	4070	4070	0
417	20231010	122700	12718755	4070	4070	4070	4070	0
418	20231010	122600	12718755	4070	4070	4070	4070	0
419	20231010	122500	12718755	4070	4070	4070	4070	0
420	20231010	122400	12718755	4070	4070	4070	4070	0
421	20231010	122300	12718755	4070	4070	4070	4070	0
422	20231010	122200	12718755	4070	4070	4070	4070	0
423	20231010	122100	12718755	4070	4070	4070	4070	0
424	20231010	122000	12718755	4070	4070	4070	4070	0
425	20231010	121900	12718755	4070	4070	4070	4070	0
426	20231010	121800	12718755	4070	4070	4070	4070	0
427	20231010	121700	12718755	4070	4070	4070	4070	0
428	20231010	121600	12718755	4070	4070	4070	4070	0
429	20231010	121500	12718755	4070	4070	4070	4070	0
430	20231010	121400	12718755	4070	4070	4070	4070	0
431	20231010	121300	12718755	4070	4070	4070	4070	0
432	20231010	121200	12718755	4070	4070	4070	4070	0
433	20231010	121100	12718755	4070	4070	4070	4070	0
434	20231010	121000	12718755	4070	4070	4070	4070	0
435	20231010	120900	12718755	4070	4070	4070	4070	0
436	20231010	120800	12718755	4070	4070	4070	4070	0
437	20231010	120700	12718755	4070	4070	4070	4070	0
438	20231010	120600	12718755	4070	4070	4070	4070	0
439	20231010	120500	12718755	4070	4070	4070	4070	0
440	20231010	120400	12718755	4070	4070	4070	4070	0
441	20231010	120300	12718755	4070	4070	4070	4070	0
442	20231010	120200	12718755	4070	4070	4070	4070	0
443	20231010	120100	12718755	4070	4070	4070	4070	0
444	20231010	120000	12718755	4070	4070	4070	4070	0
445	20231010	115900	12718755	4070	4070	4070	4070	0
446	20231010	115800	12718755	4070	4070	4070	4070	0
447	20231010	115700	12718755	4070	4070	4070	4070	0
448	20231010	115600	12718755	4070	4070	4070	4070	0
449	20231010	115500	12718755	4070	4070	4070	4070	4
450	20231010	115400	12702475	4075	4075	4075	4075	0
451	20231010	115300	12702475	4075	4075	4075	4075	0
452	20231010	115200	12702475	4075	4075	4075	4075	0
453	20231010	115100	12702475	4075	4075	4075	4075	0
454	20231010	115000	12702475	4075	4075	4075	4075	0
455	20231010	114900	12702475	4075	4075	4075	4075	1
456	20231010	114800	12698400	4075	4075	4075	4075	0
457	20231010	114700	12698400	4075	4075	4075	4075	0
458	20231010	114600	12698400	4075	4075	4075	4075	0
459	20231010	114500	12698400	4075	4075	4075	4075	1
460	20231010	114400	12694325	4055	4055	4055	4055	4
461	20231010	114300	12678105	4055	4055	4055	4055	0
462	20231010	114200	12678105	4055	4055	4055	4055	5
463	20231010	114100	12657830	4055	4055	4055	4055	5
464	20231010	114000	12637555	4075	4075	4075	4075	0
465	20231010	113900	12637555	4075	4075	4075	4075	0
466	20231010	113800	12637555	4075	4075	4075	4075	0
467	20231010	113700	12637555	4075	4075	4075	4075	0
468	20231010	113600	12637555	4075	4075	4075	4075	0
469	20231010	113500	12637555	4075	4075	4075	4075	0
470	20231010	113400	12637555	4075	4075	4075	4075	0
471	20231010	113300	12637555	4075	4075	4075	4075	0
472	20231010	113200	12637555	4075	4075	4075	4075	5
473	20231010	113100	12617180	4080	4080	4080	4080	10
474	20231010	113000	12576380	4080	4080	4080	4080	0
475	20231010	112900	12576380	4080	4080	4080	4080	0
476	20231010	112800	12576380	4080	4080	4080	4080	5
477	20231010	112700	12555980	4020	4020	4020	4020	0
478	20231010	112600	12555980	4020	4020	4020	4020	0
479	20231010	112500	12555980	4020	4020	4020	4020	0
480	20231010	112400	12555980	4020	4020	4020	4020	0
481	20231010	112300	12555980	4020	4020	4020	4020	0
482	20231010	112200	12555980	4020	4020	4020	4020	55
483	20231010	112100	12334880	4080	4080	4080	4080	0
484	20231010	112000	12334880	4080	4075	4080	4075	8
485	20231010	111900	12302260	4075	4075	4075	4075	0
486	20231010	111800	12302260	4075	4075	4075	4075	0
487	20231010	111700	12302260	4075	4075	4075	4075	0
488	20231010	111600	12302260	4075	4075	4075	4075	0
489	20231010	111500	12302260	4075	4075	4075	4075	0
490	20231010	111400	12302260	4075	4075	4075	4075	0
491	20231010	111300	12302260	4075	4075	4075	4075	2
492	20231010	111200	12294110	4050	4050	4050	4050	13
493	20231010	111100	12241460	4020	4020	4020	4020	1
494	20231010	111000	12237440	4070	4070	4070	4070	0
495	20231010	110900	12237440	4070	4070	4070	4070	0
496	20231010	110800	12237440	4070	4070	4070	4070	0
497	20231010	110700	12237440	4070	4070	4070	4070	0
498	20231010	110600	12237440	4070	4070	4070	4070	0
499	20231010	110500	12237440	4070	4070	4070	4070	4
500	20231010	110400	12221160	4070	4070	4070	4070	0
501	20231010	110300	12221160	4070	4070	4070	4070	0
502	20231010	110200	12221160	4070	4070	4070	4070	0
503	20231010	110100	12221160	4070	4070	4070	4070	22
504	20231010	110000	12131620	4080	4080	4080	4080	0
505	20231010	105900	12131620	4080	4080	4080	4080	0
506	20231010	105800	12131620	4080	4080	4080	4080	0
507	20231010	105700	12131620	4080	4080	4080	4080	0
508	20231010	105600	12131620	4080	4080	4080	4080	0
509	20231010	105500	12131620	4080	4080	4080	4080	5
510	20231010	105400	12111220	4080	4080	4080	4080	0
511	20231010	105300	12111220	4080	4080	4080	4080	0
512	20231010	105200	12111220	4080	4080	4080	4080	0
513	20231010	105100	12111220	4080	4080	4080	4080	0
514	20231010	105000	12111220	4080	4080	4080	4080	0
515	20231010	104900	12111220	4080	4080	4080	4080	0
516	20231010	104800	12111220	4080	4080	4080	4080	0
517	20231010	104700	12111220	4080	4080	4080	4080	0
518	20231010	104600	12111220	4080	4080	4080	4080	0
519	20231010	104500	12111220	4080	4080	4080	4080	0
520	20231010	104400	12111220	4080	4080	4080	4080	0
521	20231010	104300	12111220	4080	4080	4080	4080	0
522	20231010	104200	12111220	4080	4080	4080	4080	0
523	20231010	104100	12111220	4080	4080	4080	4080	0
524	20231010	104000	12111220	4080	4080	4080	4080	0
525	20231010	103900	12111220	4080	4080	4080	4080	0
526	20231010	103800	12111220	4080	4080	4080	4080	0
527	20231010	103700	12111220	4080	4080	4080	4080	0
528	20231010	103600	12111220	4080	4080	4080	4080	0
529	20231010	103500	12111220	4080	4080	4080	4080	0
530	20231010	103400	12111220	4080	4080	4080	4080	0
531	20231010	103300	12111220	4080	4080	4080	4080	0
532	20231010	103200	12111220	4080	4080	4080	4080	0
533	20231010	103100	12111220	4080	4080	4080	4080	0
534	20231010	103000	12111220	4080	4080	4080	4080	0
535	20231010	102900	12111220	4080	4080	4080	4080	0
536	20231010	102800	12111220	4080	4080	4080	4080	0
537	20231010	102700	12111220	4080	4080	4080	4080	0
538	20231010	102600	12111220	4080	4080	4080	4080	0
539	20231010	102500	12111220	4080	4080	4080	4080	1
540	20231010	102400	12107140	4080	4080	4080	4080	5
541	20231010	102300	12086740	4070	4070	4070	4070	0
542	20231010	102200	12086740	4070	4070	4070	4070	0
543	20231010	102100	12086740	4070	4070	4070	4070	0
544	20231010	102000	12086740	4070	4070	4070	4070	0
545	20231010	101900	12086740	4070	4080	4080	4070	6
546	20231010	101800	12062270	4080	4080	4080	4080	5
547	20231010	101700	12041870	4085	4085	4085	4085	0
548	20231010	101600	12041870	4085	4085	4085	4085	0
549	20231010	101500	12041870	4085	4085	4085	4085	0
550	20231010	101400	12041870	4085	4085	4085	4085	0
551	20231010	101300	12041870	4085	4085	4085	4085	0
552	20231010	101200	12041870	4085	4085	4085	4085	0
553	20231010	101100	12041870	4085	4085	4085	4085	0
554	20231010	101000	12041870	4085	4085	4085	4085	0
555	20231010	100900	12041870	4085	4085	4085	4085	2
556	20231010	100800	12033700	4085	4085	4085	4085	0
557	20231010	100700	12033700	4085	4085	4085	4085	0
558	20231010	100600	12033700	4085	4085	4085	4085	0
559	20231010	100500	12033700	4085	4085	4085	4085	0
560	20231010	100400	12033700	4085	4085	4085	4085	0
561	20231010	100300	12033700	4085	4085	4085	4085	0
562	20231010	100200	12033700	4085	4085	4085	4085	0
563	20231010	100100	12033700	4085	4085	4085	4085	0
564	20231010	100000	12033700	4085	4085	4085	4085	0
565	20231010	095900	12033700	4085	4085	4085	4085	0
566	20231010	095800	12033700	4085	4085	4085	4085	0
567	20231010	095700	12033700	4085	4085	4085	4085	0
568	20231010	095600	12033700	4085	4085	4085	4085	0
569	20231010	095500	12033700	4085	4085	4085	4085	0
570	20231010	095400	12033700	4085	4085	4085	4085	0
571	20231010	095300	12033700	4085	4085	4085	4085	0
572	20231010	095200	12033700	4085	4085	4085	4085	0
573	20231010	095100	12033700	4085	4085	4085	4085	0
574	20231010	095000	12033700	4085	4085	4085	4085	0
575	20231010	094900	12033700	4085	4085	4085	4085	1
576	20231010	094800	12029615	4080	4080	4080	4080	0
577	20231010	094700	12029615	4080	4080	4080	4080	10
578	20231010	094600	11988815	4085	4085	4085	4085	0
579	20231010	094500	11988815	4085	4085	4085	4085	0
580	20231010	094400	11988815	4085	4085	4085	4085	0
581	20231010	094300	11988815	4085	4085	4085	4085	25
582	20231010	094200	11886690	4085	4085	4085	4085	255
583	20231010	094100	10845015	4085	4085	4085	4085	0
584	20231010	094000	10845015	4085	4085	4085	4085	0
585	20231010	093900	10845015	4085	4085	4085	4085	0
586	20231010	093800	10845015	4085	4085	4085	4085	0
587	20231010	093700	10845015	4085	4085	4085	4085	1
588	20231010	093600	10840930	4085	4085	4085	4085	19
589	20231010	093500	10763315	4085	4085	4085	4085	3
590	20231010	093400	10751060	4085	4085	4085	4085	1
591	20231010	093300	10746975	4085	4085	4085	4085	0
592	20231010	093200	10746975	4085	4085	4085	4085	2
593	20231010	093100	10738805	4080	4080	4080	4080	0
594	20231010	093000	10738805	4080	4080	4080	4080	181
595	20231010	092900	10000325	4080	4080	4080	4080	0
596	20231010	092800	10000325	4080	4080	4080	4080	19
597	20231010	092700	9922805	4080	4080	4080	4080	55
598	20231010	092600	9698405	4080	4075	4080	4075	29
599	20231010	092500	9580115	4075	4075	4075	4075	103
600	20231010	092400	9160390	4075	4075	4075	4075	523
601	20231010	092300	7029165	4080	4080	4080	4080	0
602	20231010	092200	7029165	4080	4085	4085	4080	93
603	20231010	092100	6649275	4085	4085	4085	4085	2
604	20231010	092000	6641105	4100	4100	4100	4100	0
605	20231010	091900	6641105	4100	4100	4100	4100	0
606	20231010	091800	6641105	4100	4100	4100	4100	0
607	20231010	091700	6641105	4100	4100	4100	4100	0
608	20231010	091600	6641105	4100	4100	4100	4100	0
609	20231010	091500	6641105	4100	4100	4100	4100	0
610	20231010	091400	6641105	4100	4050	4100	4050	119
611	20231010	091300	6158905	4050	4035	4050	4035	122
612	20231010	091200	5666620	4035	4025	4035	4025	235
613	20231010	091100	4720735	4025	4015	4025	4015	63
614	20231010	091000	4467765	4015	4000	4015	4000	4
615	20231010	090900	4451750	4025	4025	4025	4025	0
616	20231010	090800	4451750	4025	4025	4025	4025	0
617	20231010	090700	4451750	4025	4025	4025	4025	0
618	20231010	090600	4451750	4025	4025	4025	4025	0
619	20231010	090500	4451750	4025	4025	4025	4025	0
620	20231010	090400	4451750	4025	4025	4025	4025	0
621	20231010	090300	4451750	4025	4025	4025	4025	0
622	20231010	090200	4451750	4025	4020	4025	4020	190
623	20231010	090100	3687500	4035	4035	4035	4035	1
624	20231010	090000	3683465	3985	3940	3985	3940	932