KissMeData/004780/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184100	82149875	3985	3985	3985	3985	328
3	20231012	184000	82149875	3985	3985	3985	3985	0
4	20231012	183900	82149875	3985	3985	3985	3985	0
5	20231012	183800	82149875	3985	3985	3985	3985	0
6	20231012	183700	82149875	3985	3985	3985	3985	0
7	20231012	183600	82149875	3985	3985	3985	3985	0
8	20231012	183500	82149875	3985	3985	3985	3985	0
9	20231012	183400	82149875	3985	3985	3985	3985	0
10	20231012	183300	82149875	3985	3985	3985	3985	0
11	20231012	183200	82149875	3985	3985	3985	3985	0
12	20231012	183100	82149875	3985	3985	3985	3985	0
13	20231012	183000	82149875	3985	3985	3985	3985	0
14	20231012	182900	82149875	3985	3985	3985	3985	0
15	20231012	182800	82149875	3985	3985	3985	3985	0
16	20231012	182700	82149875	3985	3985	3985	3985	0
17	20231012	182600	82149875	3985	3985	3985	3985	0
18	20231012	182500	82149875	3985	3985	3985	3985	0
19	20231012	182400	82149875	3985	3985	3985	3985	0
20	20231012	182300	82149875	3985	3985	3985	3985	0
21	20231012	182200	82149875	3985	3985	3985	3985	0
22	20231012	182100	82149875	3985	3985	3985	3985	0
23	20231012	182000	82149875	3985	3985	3985	3985	0
24	20231012	181900	82149875	3985	3985	3985	3985	0
25	20231012	181800	82149875	3985	3985	3985	3985	0
26	20231012	181700	82149875	3985	3985	3985	3985	0
27	20231012	181600	82149875	3985	3985	3985	3985	0
28	20231012	181500	82149875	3985	3985	3985	3985	0
29	20231012	181400	82149875	3985	3985	3985	3985	0
30	20231012	181300	82149875	3985	3985	3985	3985	0
31	20231012	181200	82149875	3985	3985	3985	3985	0
32	20231012	181100	82149875	3985	3985	3985	3985	328
33	20231012	181000	82149875	3985	3985	3985	3985	0
34	20231012	180900	82149875	3985	3985	3985	3985	0
35	20231012	180800	82149875	3985	3985	3985	3985	0
36	20231012	180700	82149875	3985	3985	3985	3985	0
37	20231012	180600	82149875	3985	3985	3985	3985	0
38	20231012	180500	82149875	3985	3985	3985	3985	0
39	20231012	180400	82149875	3985	3985	3985	3985	0
40	20231012	180300	82149875	3985	3985	3985	3985	0
41	20231012	180200	82149875	3985	3985	3985	3985	0
42	20231012	180100	82149875	3985	3985	3985	3985	0
43	20231012	180000	82149875	3985	3985	3985	3985	0
44	20231012	175900	82149875	3985	3985	3985	3985	0
45	20231012	175800	82149875	3985	3985	3985	3985	0
46	20231012	175700	82149875	3985	3985	3985	3985	0
47	20231012	175600	82149875	3985	3985	3985	3985	0
48	20231012	175500	82149875	3985	3985	3985	3985	0
49	20231012	175400	82149875	3985	3985	3985	3985	0
50	20231012	175300	82149875	3985	3985	3985	3985	0
51	20231012	175200	82149875	3985	3985	3985	3985	0
52	20231012	175100	82149875	3985	3985	3985	3985	0
53	20231012	175000	82149875	3985	3985	3985	3985	0
54	20231012	174900	82149875	3985	3985	3985	3985	0
55	20231012	174800	82149875	3985	3985	3985	3985	0
56	20231012	174700	82149875	3985	3985	3985	3985	0
57	20231012	174600	82149875	3985	3985	3985	3985	0
58	20231012	174500	82149875	3985	3985	3985	3985	0
59	20231012	174400	82149875	3985	3985	3985	3985	0
60	20231012	174300	82149875	3985	3985	3985	3985	0
61	20231012	174200	82149875	3985	3985	3985	3985	0
62	20231012	174100	82149875	3985	3985	3985	3985	328
63	20231012	174000	82149875	3985	3985	3985	3985	0
64	20231012	173900	82149875	3985	3985	3985	3985	0
65	20231012	173800	82149875	3985	3985	3985	3985	0
66	20231012	173700	82149875	3985	3985	3985	3985	0
67	20231012	173600	82149875	3985	3985	3985	3985	0
68	20231012	173500	82149875	3985	3985	3985	3985	0
69	20231012	173400	82149875	3985	3985	3985	3985	0
70	20231012	173300	82149875	3985	3985	3985	3985	0
71	20231012	173200	82149875	3985	3985	3985	3985	0
72	20231012	173100	82149875	3985	3985	3985	3985	0
73	20231012	173000	82149875	3985	3985	3985	3985	0
74	20231012	172900	82149875	3985	3985	3985	3985	0
75	20231012	172800	82149875	3985	3985	3985	3985	0
76	20231012	172700	82149875	3985	3985	3985	3985	0
77	20231012	172600	82149875	3985	3985	3985	3985	0
78	20231012	172500	82149875	3985	3985	3985	3985	0
79	20231012	172400	82149875	3985	3985	3985	3985	0
80	20231012	172300	82149875	3985	3985	3985	3985	0
81	20231012	172200	82149875	3985	3985	3985	3985	0
82	20231012	172100	82149875	3985	3985	3985	3985	0
83	20231012	172000	82149875	3985	3985	3985	3985	0
84	20231012	171900	82149875	3985	3985	3985	3985	0
85	20231012	171800	82149875	3985	3985	3985	3985	0
86	20231012	171700	82149875	3985	3985	3985	3985	0
87	20231012	171600	82149875	3985	3985	3985	3985	0
88	20231012	171500	82149875	3985	3985	3985	3985	0
89	20231012	171400	82149875	3985	3985	3985	3985	0
90	20231012	171300	82149875	3985	3985	3985	3985	0
91	20231012	171200	82149875	3985	3985	3985	3985	0
92	20231012	171100	82149875	3985	3985	3985	3985	328
93	20231012	171000	82149875	3985	3985	3985	3985	0
94	20231012	170900	82149875	3985	3985	3985	3985	0
95	20231012	170800	82149875	3985	3985	3985	3985	0
96	20231012	170700	82149875	3985	3985	3985	3985	0
97	20231012	170600	82149875	3985	3985	3985	3985	0
98	20231012	170500	82149875	3985	3985	3985	3985	0
99	20231012	170400	82149875	3985	3985	3985	3985	0
100	20231012	170300	82149875	3985	3985	3985	3985	0
101	20231012	170200	82149875	3985	3985	3985	3985	0
102	20231012	170100	82149875	3985	3985	3985	3985	0
103	20231012	170000	82149875	3985	3985	3985	3985	0
104	20231012	165900	82149875	3985	3985	3985	3985	0
105	20231012	165800	82149875	3985	3985	3985	3985	0
106	20231012	165700	82149875	3985	3985	3985	3985	0
107	20231012	165600	82149875	3985	3985	3985	3985	0
108	20231012	165500	82149875	3985	3985	3985	3985	0
109	20231012	165400	82149875	3985	3985	3985	3985	0
110	20231012	165300	82149875	3985	3985	3985	3985	0
111	20231012	165200	82149875	3985	3985	3985	3985	0
112	20231012	165100	82149875	3985	3985	3985	3985	0
113	20231012	165000	82149875	3985	3985	3985	3985	0
114	20231012	164900	82149875	3985	3985	3985	3985	0
115	20231012	164800	82149875	3985	3985	3985	3985	0
116	20231012	164700	82149875	3985	3985	3985	3985	0
117	20231012	164600	82149875	3985	3985	3985	3985	0
118	20231012	164500	82149875	3985	3985	3985	3985	0
119	20231012	164400	82149875	3985	3985	3985	3985	0
120	20231012	164300	82149875	3985	3985	3985	3985	0
121	20231012	164200	82149875	3985	3985	3985	3985	0
122	20231012	164100	82149875	3985	3985	3985	3985	328
123	20231012	164000	82149875	3985	3985	3985	3985	0
124	20231012	163900	82149875	3985	3985	3985	3985	0
125	20231012	163800	82149875	3985	3985	3985	3985	0
126	20231012	163700	82149875	3985	3985	3985	3985	0
127	20231012	163600	82149875	3985	3985	3985	3985	0
128	20231012	163500	82149875	3985	3985	3985	3985	0
129	20231012	163400	82149875	3985	3985	3985	3985	0
130	20231012	163300	82149875	3985	3985	3985	3985	0
131	20231012	163200	82149875	3985	3985	3985	3985	0
132	20231012	163100	82149875	3985	3985	3985	3985	0
133	20231012	163000	82149875	3985	3985	3985	3985	0
134	20231012	162900	82149875	3985	3985	3985	3985	0
135	20231012	162800	82149875	3985	3985	3985	3985	0
136	20231012	162700	82149875	3985	3985	3985	3985	0
137	20231012	162600	82149875	3985	3985	3985	3985	0
138	20231012	162500	82149875	3985	3985	3985	3985	0
139	20231012	162400	82149875	3985	3985	3985	3985	0
140	20231012	162300	82149875	3985	3985	3985	3985	0
141	20231012	162200	82149875	3985	3985	3985	3985	0
142	20231012	162100	82149875	3985	3985	3985	3985	0
143	20231012	162000	82149875	3985	3985	3985	3985	0
144	20231012	161900	82149875	3985	3985	3985	3985	0
145	20231012	161800	82149875	3985	3985	3985	3985	0
146	20231012	161700	82149875	3985	3985	3985	3985	0
147	20231012	161600	82149875	3985	3985	3985	3985	0
148	20231012	161500	82149875	3985	3985	3985	3985	0
149	20231012	161400	82149875	3985	3985	3985	3985	0
150	20231012	161300	82149875	3985	3985	3985	3985	0
151	20231012	161200	82149875	3985	3985	3985	3985	0
152	20231012	161100	82149875	3985	3985	3985	3985	328
153	20231012	161000	82149875	3985	3985	3985	3985	0
154	20231012	160900	82149875	3985	3985	3985	3985	0
155	20231012	160800	82149875	3985	3985	3985	3985	0
156	20231012	160700	82149875	3985	3985	3985	3985	0
157	20231012	160600	82149875	3985	3985	3985	3985	0
158	20231012	160500	82149875	3985	3985	3985	3985	0
159	20231012	160400	82149875	3985	3985	3985	3985	0
160	20231012	160300	82149875	3985	3985	3985	3985	0
161	20231012	160200	82149875	3985	3985	3985	3985	0
162	20231012	160100	82149875	3985	3985	3985	3985	0
163	20231012	160000	82149875	3985	3985	3985	3985	0
164	20231012	155900	82149875	3985	3985	3985	3985	0
165	20231012	155800	82149875	3985	3985	3985	3985	0
166	20231012	155700	82149875	3985	3985	3985	3985	0
167	20231012	155600	82149875	3985	3985	3985	3985	0
168	20231012	155500	82149875	3985	3985	3985	3985	0
169	20231012	155400	82149875	3985	3985	3985	3985	0
170	20231012	155300	82149875	3985	3985	3985	3985	0
171	20231012	155200	82149875	3985	3985	3985	3985	0
172	20231012	155100	82149875	3985	3985	3985	3985	0
173	20231012	155000	82149875	3985	3985	3985	3985	0
174	20231012	154900	82149875	3985	3985	3985	3985	0
175	20231012	154800	82149875	3985	3985	3985	3985	0
176	20231012	154700	82149875	3985	3985	3985	3985	0
177	20231012	154600	82149875	3985	3985	3985	3985	0
178	20231012	154500	82149875	3985	3985	3985	3985	0
179	20231012	154400	82149875	3985	3985	3985	3985	0
180	20231012	154300	82149875	3985	3985	3985	3985	0
181	20231012	154200	82149875	3985	3985	3985	3985	0
182	20231012	154100	82149875	3985	3985	3985	3985	328
183	20231012	154000	82149875	3985	3985	3985	3985	0
184	20231012	153900	82149875	3985	3985	3985	3985	0
185	20231012	153800	82149875	3985	3985	3985	3985	0
186	20231012	153700	82149875	3985	3985	3985	3985	0
187	20231012	153600	82149875	3985	3985	3985	3985	0
188	20231012	153500	82149875	3985	3985	3985	3985	0
189	20231012	153400	82149875	3985	3985	3985	3985	0
190	20231012	153300	82149875	3985	3985	3985	3985	0
191	20231012	153200	82149875	3985	3985	3985	3985	0
192	20231012	153100	82149875	3985	3985	3985	3985	0
193	20231012	153000	82149875	3985	3985	3985	3985	328
194	20231012	152900	80842795	3990	3990	3990	3990	0
195	20231012	152800	80842795	3990	3990	3990	3990	0
196	20231012	152700	80842795	3990	3990	3990	3990	0
197	20231012	152600	80842795	3990	3990	3990	3990	0
198	20231012	152500	80842795	3990	3990	3990	3990	0
199	20231012	152400	80842795	3990	3990	3990	3990	0
200	20231012	152300	80842795	3990	3990	3990	3990	0
201	20231012	152200	80842795	3990	3990	3990	3990	0
202	20231012	152100	80842795	3990	3990	3990	3990	0
203	20231012	152000	80842795	3990	3990	3990	3990	0
204	20231012	151900	80842795	3990	3970	3990	3970	255
205	20231012	151800	79828435	3970	3945	3970	3920	2117
206	20231012	151700	71457290	3945	3930	3945	3930	761
207	20231012	151600	68455745	3915	3905	3915	3905	238
208	20231012	151500	67524665	3900	3900	3900	3900	0
209	20231012	151400	67524665	3900	3900	3900	3900	0
210	20231012	151300	67524665	3900	3900	3900	3900	0
211	20231012	151200	67524665	3900	3900	3900	3900	172
212	20231012	151100	66853865	3895	3900	3900	3895	28
213	20231012	151000	66744800	3900	3900	3900	3900	6
214	20231012	150900	66721400	3900	3900	3900	3900	70
215	20231012	150800	66448400	3900	3900	3900	3900	151
216	20231012	150700	65859500	3900	3900	3900	3900	0
217	20231012	150600	65859500	3900	3900	3900	3900	39
218	20231012	150500	65707400	3895	3895	3895	3895	0
219	20231012	150400	65707400	3895	3895	3895	3895	0
220	20231012	150300	65707400	3895	3895	3895	3895	0
221	20231012	150200	65707400	3895	3895	3895	3895	0
222	20231012	150100	65707400	3895	3900	3900	3895	233
223	20231012	150000	64799375	3905	3905	3905	3905	25
224	20231012	145900	64701750	3905	3905	3905	3905	0
225	20231012	145800	64701750	3905	3905	3905	3905	11
226	20231012	145700	64658795	3900	3900	3900	3900	38
227	20231012	145600	64510595	3900	3900	3900	3900	0
228	20231012	145500	64510595	3900	3900	3900	3900	0
229	20231012	145400	64510595	3900	3900	3900	3900	0
230	20231012	145300	64510595	3900	3900	3900	3900	0
231	20231012	145200	64510595	3900	3910	3910	3900	233
232	20231012	145100	63601735	3915	3915	3915	3915	0
233	20231012	145000	63601735	3915	3915	3915	3915	0
234	20231012	144900	63601735	3915	3915	3915	3915	3
235	20231012	144800	63589990	3915	3915	3915	3915	13
236	20231012	144700	63539095	3905	3905	3905	3905	0
237	20231012	144600	63539095	3905	3905	3905	3905	0
238	20231012	144500	63539095	3905	3905	3905	3905	0
239	20231012	144400	63539095	3905	3905	3905	3905	0
240	20231012	144300	63539095	3905	3910	3910	3905	234
241	20231012	144200	62625240	3920	3920	3920	3920	0
242	20231012	144100	62625240	3920	3920	3920	3920	0
243	20231012	144000	62625240	3920	3920	3920	3920	10
244	20231012	143900	62586040	3920	3920	3920	3920	0
245	20231012	143800	62586040	3920	3915	3920	3905	5041
246	20231012	143700	42899135	3920	3920	3920	3920	1
247	20231012	143600	42895215	3925	3925	3925	3925	0
248	20231012	143500	42895215	3925	3925	3925	3925	1
249	20231012	143400	42891290	3905	3910	3910	3905	234
250	20231012	143300	41977020	3925	3925	3925	3925	0
251	20231012	143200	41977020	3925	3925	3925	3925	0
252	20231012	143100	41977020	3925	3925	3925	3925	0
253	20231012	143000	41977020	3925	3925	3925	3925	0
254	20231012	142900	41977020	3925	3925	3925	3925	0
255	20231012	142800	41977020	3925	3925	3925	3925	0
256	20231012	142700	41977020	3925	3925	3925	3925	0
257	20231012	142600	41977020	3925	3930	3930	3925	2
258	20231012	142500	41969165	3940	3935	3945	3900	385
259	20231012	142400	40461395	3935	3935	3935	3935	0
260	20231012	142300	40461395	3935	3935	3935	3935	0
261	20231012	142200	40461395	3935	3935	3935	3935	0
262	20231012	142100	40461395	3935	3935	3935	3935	0
263	20231012	142000	40461395	3935	3935	3935	3935	0
264	20231012	141900	40461395	3935	3920	3935	3920	40
265	20231012	141800	40304405	3925	3925	3925	3915	62
266	20231012	141700	40061335	3935	3935	3935	3935	0
267	20231012	141600	40061335	3935	3920	3935	3905	243
268	20231012	141500	39111975	3915	3915	3915	3915	0
269	20231012	141400	39111975	3915	3915	3915	3915	0
270	20231012	141300	39111975	3915	3915	3915	3915	4
271	20231012	141200	39096315	3915	3930	3930	3915	5
272	20231012	141100	39076725	3935	3935	3935	3935	0
273	20231012	141000	39076725	3935	3920	3935	3920	10
274	20231012	140900	39037450	3920	3920	3920	3920	6
275	20231012	140800	39013930	3930	3920	3930	3920	3
276	20231012	140700	39002160	3925	3910	3935	3905	265
277	20231012	140600	37966130	3915	3915	3915	3915	0
278	20231012	140500	37966130	3915	3915	3915	3915	18
279	20231012	140400	37895660	3925	3925	3925	3925	2
280	20231012	140300	37887810	3930	3930	3930	3930	0
281	20231012	140200	37887810	3930	3930	3930	3930	10
282	20231012	140100	37848510	3930	3925	3930	3920	50
283	20231012	140000	37652280	3925	3930	3930	3920	9
284	20231012	135900	37616970	3905	3910	3910	3905	494
285	20231012	135800	35687670	3915	3915	3915	3915	240
286	20231012	135700	34748070	3910	3910	3910	3910	0
287	20231012	135600	34748070	3910	3910	3910	3910	0
288	20231012	135500	34748070	3910	3910	3910	3910	0
289	20231012	135400	34748070	3910	3910	3910	3910	0
290	20231012	135300	34748070	3910	3910	3910	3910	0
291	20231012	135200	34748070	3910	3910	3910	3910	0
292	20231012	135100	34748070	3910	3910	3910	3910	0
293	20231012	135000	34748070	3910	3910	3910	3910	0
294	20231012	134900	34748070	3910	3920	3920	3910	234
295	20231012	134800	33831875	3930	3930	3930	3930	0
296	20231012	134700	33831875	3930	3930	3930	3930	0
297	20231012	134600	33831875	3930	3945	3945	3930	5
298	20231012	134500	33812210	3905	3905	3905	3905	0
299	20231012	134400	33812210	3905	3905	3905	3905	0
300	20231012	134300	33812210	3905	3905	3905	3905	0
301	20231012	134200	33812210	3905	3905	3905	3905	0
302	20231012	134100	33812210	3905	3905	3905	3905	0
303	20231012	134000	33812210	3905	3940	3940	3905	234
304	20231012	133900	32897280	3945	3945	3945	3945	0
305	20231012	133800	32897280	3945	3945	3945	3945	17
306	20231012	133700	32830215	3945	3945	3945	3945	0
307	20231012	133600	32830215	3945	3945	3945	3945	0
308	20231012	133500	32830215	3945	3945	3945	3945	0
309	20231012	133400	32830215	3945	3945	3945	3945	0
310	20231012	133300	32830215	3945	3945	3945	3945	0
311	20231012	133200	32830215	3945	3945	3945	3945	1
312	20231012	133100	32826270	3940	3940	3940	3940	0
313	20231012	133000	32826270	3940	3940	3940	3940	0
314	20231012	132900	32826270	3940	3940	3940	3940	0
315	20231012	132800	32826270	3940	3940	3940	3940	1
316	20231012	132700	32822330	3945	3945	3945	3945	29
317	20231012	132600	32707925	3945	3945	3945	3945	0
318	20231012	132500	32707925	3945	3945	3945	3945	0
319	20231012	132400	32707925	3945	3945	3945	3945	0
320	20231012	132300	32707925	3945	3945	3945	3945	0
321	20231012	132200	32707925	3945	3945	3945	3945	0
322	20231012	132100	32707925	3945	3935	3945	3935	13
323	20231012	132000	32656730	3930	3930	3930	3930	6
324	20231012	131900	32633150	3925	3925	3925	3925	0
325	20231012	131800	32633150	3925	3925	3925	3925	6
326	20231012	131700	32609600	3925	3925	3925	3920	12
327	20231012	131600	32562520	3945	3945	3945	3945	1
328	20231012	131500	32558575	3910	3910	3910	3910	0
329	20231012	131400	32558575	3910	3940	3940	3910	4
330	20231012	131300	32542870	3945	3945	3945	3945	1
331	20231012	131200	32538925	3945	3945	3945	3945	1
332	20231012	131100	32534980	3905	3905	3905	3905	0
333	20231012	131000	32534980	3905	3905	3905	3905	0
334	20231012	130900	32534980	3905	3940	3940	3905	2340
335	20231012	130800	23378630	3945	3945	3945	3945	0
336	20231012	130700	23378630	3945	3945	3945	3945	0
337	20231012	130600	23378630	3945	3945	3945	3945	0
338	20231012	130500	23378630	3945	3945	3945	3945	1
339	20231012	130400	23374685	3945	3945	3945	3945	0
340	20231012	130300	23374685	3945	3945	3945	3945	13
341	20231012	130200	23323400	3945	3945	3945	3945	0
342	20231012	130100	23323400	3945	3945	3945	3945	0
343	20231012	130000	23323400	3945	3945	3945	3945	0
344	20231012	125900	23323400	3945	3945	3945	3945	0
345	20231012	125800	23323400	3945	3945	3945	3945	0
346	20231012	125700	23323400	3945	3945	3945	3945	0
347	20231012	125600	23323400	3945	3945	3945	3945	0
348	20231012	125500	23323400	3945	3945	3945	3945	0
349	20231012	125400	23323400	3945	3945	3945	3945	0
350	20231012	125300	23323400	3945	3945	3945	3945	0
351	20231012	125200	23323400	3945	3945	3945	3945	0
352	20231012	125100	23323400	3945	3945	3945	3945	0
353	20231012	125000	23323400	3945	3945	3945	3945	0
354	20231012	124900	23323400	3945	3945	3945	3945	0
355	20231012	124800	23323400	3945	3945	3945	3945	0
356	20231012	124700	23323400	3945	3945	3945	3945	0
357	20231012	124600	23323400	3945	3945	3945	3945	0
358	20231012	124500	23323400	3945	3945	3945	3945	0
359	20231012	124400	23323400	3945	3945	3945	3945	0
360	20231012	124300	23323400	3945	3945	3945	3945	0
361	20231012	124200	23323400	3945	3945	3945	3945	145
362	20231012	124100	22751375	3945	3945	3945	3945	64
363	20231012	124000	22498895	3940	3940	3940	3940	0
364	20231012	123900	22498895	3940	3940	3940	3940	2
365	20231012	123800	22491015	3940	3940	3940	3940	0
366	20231012	123700	22491015	3940	3940	3940	3940	3
367	20231012	123600	22479195	3940	3940	3940	3940	0
368	20231012	123500	22479195	3940	3940	3940	3940	1
369	20231012	123400	22475255	3940	3940	3940	3940	0
370	20231012	123300	22475255	3940	3940	3940	3940	0
371	20231012	123200	22475255	3940	3940	3940	3940	38
372	20231012	123100	22325535	3940	3940	3940	3940	0
373	20231012	123000	22325535	3940	3940	3940	3940	0
374	20231012	122900	22325535	3940	3940	3940	3940	0
375	20231012	122800	22325535	3940	3940	3940	3940	0
376	20231012	122700	22325535	3940	3940	3940	3940	0
377	20231012	122600	22325535	3940	3940	3940	3940	0
378	20231012	122500	22325535	3940	3940	3940	3940	0
379	20231012	122400	22325535	3940	3940	3940	3940	0
380	20231012	122300	22325535	3940	3940	3940	3940	0
381	20231012	122200	22325535	3940	3940	3940	3940	0
382	20231012	122100	22325535	3940	3940	3940	3940	0
383	20231012	122000	22325535	3940	3940	3940	3940	0
384	20231012	121900	22325535	3940	3940	3940	3940	3
385	20231012	121800	22313715	3945	3945	3945	3945	0
386	20231012	121700	22313715	3945	3945	3945	3945	100
387	20231012	121600	21919215	3940	3940	3940	3940	0
388	20231012	121500	21919215	3940	3940	3940	3940	0
389	20231012	121400	21919215	3940	3940	3940	3940	0
390	20231012	121300	21919215	3940	3940	3940	3940	0
391	20231012	121200	21919215	3940	3940	3940	3940	25
392	20231012	121100	21820715	3945	3945	3945	3945	0
393	20231012	121000	21820715	3945	3945	3945	3945	0
394	20231012	120900	21820715	3945	3945	3945	3945	0
395	20231012	120800	21820715	3945	3945	3945	3945	0
396	20231012	120700	21820715	3945	3945	3945	3945	0
397	20231012	120600	21820715	3945	3945	3945	3945	0
398	20231012	120500	21820715	3945	3945	3945	3945	0
399	20231012	120400	21820715	3945	3945	3945	3945	0
400	20231012	120300	21820715	3945	3945	3945	3945	0
401	20231012	120200	21820715	3945	3945	3945	3945	0
402	20231012	120100	21820715	3945	3945	3945	3945	0
403	20231012	120000	21820715	3945	3945	3945	3945	0
404	20231012	115900	21820715	3945	3945	3945	3945	0
405	20231012	115800	21820715	3945	3945	3945	3945	0
406	20231012	115700	21820715	3945	3945	3945	3945	0
407	20231012	115600	21820715	3945	3945	3945	3945	0
408	20231012	115500	21820715	3945	3945	3945	3945	0
409	20231012	115400	21820715	3945	3945	3945	3945	2
410	20231012	115300	21812825	3940	3940	3940	3940	0
411	20231012	115200	21812825	3940	3940	3940	3940	0
412	20231012	115100	21812825	3940	3940	3940	3940	0
413	20231012	115000	21812825	3940	3940	3940	3940	0
414	20231012	114900	21812825	3940	3940	3940	3940	0
415	20231012	114800	21812825	3940	3940	3940	3940	0
416	20231012	114700	21812825	3940	3940	3940	3940	0
417	20231012	114600	21812825	3940	3940	3940	3940	0
418	20231012	114500	21812825	3940	3940	3940	3940	0
419	20231012	114400	21812825	3940	3940	3940	3940	0
420	20231012	114300	21812825	3940	3940	3940	3940	95
421	20231012	114200	21438525	3945	3945	3945	3945	0
422	20231012	114100	21438525	3945	3945	3945	3945	0
423	20231012	114000	21438525	3945	3945	3945	3945	0
424	20231012	113900	21438525	3945	3945	3945	3945	131
425	20231012	113800	20921730	3945	3945	3945	3945	0
426	20231012	113700	20921730	3945	3945	3945	3945	0
427	20231012	113600	20921730	3945	3945	3945	3945	0
428	20231012	113500	20921730	3945	3945	3945	3945	0
429	20231012	113400	20921730	3945	3945	3945	3945	0
430	20231012	113300	20921730	3945	3945	3945	3945	0
431	20231012	113200	20921730	3945	3945	3945	3945	0
432	20231012	113100	20921730	3945	3945	3945	3945	2
433	20231012	113000	20913840	3950	3950	3950	3950	0
434	20231012	112900	20913840	3950	3950	3950	3950	0
435	20231012	112800	20913840	3950	3950	3950	3950	0
436	20231012	112700	20913840	3950	3950	3950	3950	0
437	20231012	112600	20913840	3950	3950	3950	3950	0
438	20231012	112500	20913840	3950	3950	3950	3950	0
439	20231012	112400	20913840	3950	3950	3950	3950	1
440	20231012	112300	20909890	3950	3950	3950	3950	0
441	20231012	112200	20909890	3950	3950	3950	3950	0
442	20231012	112100	20909890	3950	3945	3950	3945	39
443	20231012	112000	20756030	3945	3945	3945	3945	100
444	20231012	111900	20361530	3945	3945	3945	3945	0
445	20231012	111800	20361530	3945	3945	3945	3945	0
446	20231012	111700	20361530	3945	3945	3945	3945	1
447	20231012	111600	20357585	3945	3945	3945	3945	0
448	20231012	111500	20357585	3945	3945	3945	3945	223
449	20231012	111400	19477850	3945	3950	3950	3945	1810
450	20231012	111300	12337385	3950	3950	3950	3950	0
451	20231012	111200	12337385	3950	3950	3950	3950	0
452	20231012	111100	12337385	3950	3950	3950	3950	0
453	20231012	111000	12337385	3950	3950	3950	3950	0
454	20231012	110900	12337385	3950	3950	3950	3950	0
455	20231012	110800	12337385	3950	3950	3950	3950	0
456	20231012	110700	12337385	3950	3950	3950	3950	42
457	20231012	110600	12171485	3950	3950	3950	3950	0
458	20231012	110500	12171485	3950	3950	3950	3950	0
459	20231012	110400	12171485	3950	3950	3950	3950	0
460	20231012	110300	12171485	3950	3950	3950	3950	0
461	20231012	110200	12171485	3950	3950	3950	3950	0
462	20231012	110100	12171485	3950	3950	3950	3950	0
463	20231012	110000	12171485	3950	3950	3950	3950	2
464	20231012	105900	12163585	3945	3945	3945	3945	0
465	20231012	105800	12163585	3945	3945	3945	3945	0
466	20231012	105700	12163585	3945	3945	3945	3945	0
467	20231012	105600	12163585	3945	3945	3945	3945	15
468	20231012	105500	12104410	3950	3950	3950	3950	0
469	20231012	105400	12104410	3950	3950	3950	3950	0
470	20231012	105300	12104410	3950	3950	3950	3950	0
471	20231012	105200	12104410	3950	3950	3950	3950	0
472	20231012	105100	12104410	3950	3950	3950	3950	0
473	20231012	105000	12104410	3950	3950	3950	3950	100
474	20231012	104900	11709410	3950	3950	3950	3950	2
475	20231012	104800	11701510	3945	3940	3945	3940	1468
476	20231012	104700	5914690	3940	3940	3940	3940	1
477	20231012	104600	5910750	3935	3935	3935	3935	0
478	20231012	104500	5910750	3935	3935	3935	3935	184
479	20231012	104400	5186710	3935	3935	3935	3935	0
480	20231012	104300	5186710	3935	3935	3935	3935	0
481	20231012	104200	5186710	3935	3935	3935	3935	0
482	20231012	104100	5186710	3935	3935	3935	3935	0
483	20231012	104000	5186710	3935	3935	3935	3935	1
484	20231012	103900	5182775	3925	3925	3925	3925	0
485	20231012	103800	5182775	3925	3925	3925	3925	0
486	20231012	103700	5182775	3925	3925	3925	3925	0
487	20231012	103600	5182775	3925	3925	3925	3925	0
488	20231012	103500	5182775	3925	3925	3925	3925	0
489	20231012	103400	5182775	3925	3925	3925	3925	45
490	20231012	103300	5006150	3925	3925	3925	3925	0
491	20231012	103200	5006150	3925	3915	3925	3915	6
492	20231012	103100	4982650	3915	3915	3915	3915	0
493	20231012	103000	4982650	3915	3915	3915	3915	0
494	20231012	102900	4982650	3915	3915	3915	3915	1
495	20231012	102800	4978735	3925	3925	3925	3925	0
496	20231012	102700	4978735	3925	3925	3925	3925	0
497	20231012	102600	4978735	3925	3925	3925	3925	0
498	20231012	102500	4978735	3925	3925	3925	3925	0
499	20231012	102400	4978735	3925	3925	3925	3925	0
500	20231012	102300	4978735	3925	3925	3925	3925	0
501	20231012	102200	4978735	3925	3925	3925	3925	0
502	20231012	102100	4978735	3925	3925	3925	3925	0
503	20231012	102000	4978735	3925	3925	3925	3925	0
504	20231012	101900	4978735	3925	3925	3925	3925	0
505	20231012	101800	4978735	3925	3925	3925	3925	0
506	20231012	101700	4978735	3925	3925	3925	3925	0
507	20231012	101600	4978735	3925	3925	3925	3925	0
508	20231012	101500	4978735	3925	3925	3925	3925	0
509	20231012	101400	4978735	3925	3925	3925	3925	0
510	20231012	101300	4978735	3925	3925	3925	3925	0
511	20231012	101200	4978735	3925	3925	3925	3925	0
512	20231012	101100	4978735	3925	3925	3925	3925	0
513	20231012	101000	4978735	3925	3925	3925	3925	0
514	20231012	100900	4978735	3925	3925	3925	3925	0
515	20231012	100800	4978735	3925	3925	3925	3925	0
516	20231012	100700	4978735	3925	3925	3925	3925	0
517	20231012	100600	4978735	3925	3925	3925	3925	0
518	20231012	100500	4978735	3925	3925	3925	3925	0
519	20231012	100400	4978735	3925	3910	3925	3890	699
520	20231012	100300	2251160	3925	3925	3925	3925	0
521	20231012	100200	2251160	3925	3925	3925	3925	0
522	20231012	100100	2251160	3925	3925	3925	3925	0
523	20231012	100000	2251160	3925	3925	3925	3925	0
524	20231012	095900	2251160	3925	3925	3925	3925	0
525	20231012	095800	2251160	3925	3925	3925	3925	0
526	20231012	095700	2251160	3925	3925	3925	3925	0
527	20231012	095600	2251160	3925	3925	3925	3925	0
528	20231012	095500	2251160	3925	3925	3925	3925	52
529	20231012	095400	2047060	3925	3925	3925	3925	6
530	20231012	095300	2023510	3935	3935	3935	3935	0
531	20231012	095200	2023510	3935	3935	3935	3935	0
532	20231012	095100	2023510	3935	3935	3935	3935	0
533	20231012	095000	2023510	3935	3935	3935	3935	0
534	20231012	094900	2023510	3935	3935	3935	3935	0
535	20231012	094800	2023510	3935	3935	3935	3935	10
536	20231012	094700	1984160	3940	3940	3940	3940	0
537	20231012	094600	1984160	3940	3940	3940	3940	0
538	20231012	094500	1984160	3940	3940	3940	3940	0
539	20231012	094400	1984160	3940	3940	3940	3940	0
540	20231012	094300	1984160	3940	3940	3940	3940	0
541	20231012	094200	1984160	3940	3940	3940	3940	0
542	20231012	094100	1984160	3940	3940	3940	3940	0
543	20231012	094000	1984160	3940	3940	3940	3940	0
544	20231012	093900	1984160	3940	3940	3940	3940	0
545	20231012	093800	1984160	3940	3940	3940	3940	0
546	20231012	093700	1984160	3940	3940	3940	3940	0
547	20231012	093600	1984160	3940	3940	3940	3940	0
548	20231012	093500	1984160	3940	3940	3940	3940	0
549	20231012	093400	1984160	3940	3940	3940	3940	0
550	20231012	093300	1984160	3940	3940	3940	3940	1
551	20231012	093200	1980220	3925	3925	3925	3925	0
552	20231012	093100	1980220	3925	3925	3925	3925	0
553	20231012	093000	1980220	3925	3935	3935	3925	11
554	20231012	092900	1937030	3940	3940	3940	3940	0
555	20231012	092800	1937030	3940	3940	3940	3940	0
556	20231012	092700	1937030	3940	3940	3940	3940	0
557	20231012	092600	1937030	3940	3940	3940	3940	0
558	20231012	092500	1937030	3940	3940	3940	3940	0
559	20231012	092400	1937030	3940	3940	3940	3940	0
560	20231012	092300	1937030	3940	3940	3940	3940	0
561	20231012	092200	1937030	3940	3940	3940	3940	2
562	20231012	092100	1929150	3925	3935	3940	3925	78
563	20231012	092000	1622845	3910	3910	3910	3910	0
564	20231012	091900	1622845	3910	3915	3915	3910	10
565	20231012	091800	1583705	3915	3915	3915	3915	2
566	20231012	091700	1575875	3935	3925	3935	3925	3
567	20231012	091600	1564080	3925	3925	3925	3925	0
568	20231012	091500	1564080	3925	3925	3925	3925	0
569	20231012	091400	1564080	3925	3925	3925	3925	0
570	20231012	091300	1564080	3925	3925	3925	3925	0
571	20231012	091200	1564080	3925	3925	3925	3925	1
572	20231012	091100	1560155	3910	3910	3910	3910	0
573	20231012	091000	1560155	3910	3930	3930	3910	258
574	20231012	090900	549420	3940	3940	3940	3940	0
575	20231012	090800	549420	3940	3925	3940	3920	61
576	20231012	090700	310275	3940	3940	3940	3940	11
577	20231012	090600	266935	3940	3940	3940	3940	0
578	20231012	090500	266935	3940	3940	3940	3940	0
579	20231012	090400	266935	3940	3940	3940	3940	0
580	20231012	090300	266935	3940	3940	3940	3940	1
581	20231012	090200	262995	3940	3940	3940	3940	0
582	20231012	090100	262995	3940	3940	3940	3940	0
583	20231012	090000	262995	3940	3925	3940	3905	67