KissMeData/042500/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191700	26994100	4035	4035	4035	4035	553
3	20231006	191600	26994100	4035	4035	4035	4035	0
4	20231006	191500	26994100	4035	4035	4035	4035	0
5	20231006	191400	26994100	4035	4035	4035	4035	0
6	20231006	191300	26994100	4035	4035	4035	4035	0
7	20231006	191200	26994100	4035	4035	4035	4035	0
8	20231006	191100	26994100	4035	4035	4035	4035	0
9	20231006	191000	26994100	4035	4035	4035	4035	0
10	20231006	190900	26994100	4035	4035	4035	4035	0
11	20231006	190800	26994100	4035	4035	4035	4035	0
12	20231006	190700	26994100	4035	4035	4035	4035	0
13	20231006	190600	26994100	4035	4035	4035	4035	0
14	20231006	190500	26994100	4035	4035	4035	4035	0
15	20231006	190400	26994100	4035	4035	4035	4035	0
16	20231006	190300	26994100	4035	4035	4035	4035	0
17	20231006	190200	26994100	4035	4035	4035	4035	0
18	20231006	190100	26994100	4035	4035	4035	4035	0
19	20231006	190000	26994100	4035	4035	4035	4035	0
20	20231006	185900	26994100	4035	4035	4035	4035	0
21	20231006	185800	26994100	4035	4035	4035	4035	0
22	20231006	185700	26994100	4035	4035	4035	4035	0
23	20231006	185600	26994100	4035	4035	4035	4035	0
24	20231006	185500	26994100	4035	4035	4035	4035	0
25	20231006	185400	26994100	4035	4035	4035	4035	0
26	20231006	185300	26994100	4035	4035	4035	4035	0
27	20231006	185200	26994100	4035	4035	4035	4035	0
28	20231006	185100	26994100	4035	4035	4035	4035	0
29	20231006	185000	26994100	4035	4035	4035	4035	0
30	20231006	184900	26994100	4035	4035	4035	4035	0
31	20231006	184800	26994100	4035	4035	4035	4035	0
32	20231006	184700	26994100	4035	4035	4035	4035	553
33	20231006	184600	26994100	4035	4035	4035	4035	0
34	20231006	184500	26994100	4035	4035	4035	4035	0
35	20231006	184400	26994100	4035	4035	4035	4035	0
36	20231006	184300	26994100	4035	4035	4035	4035	0
37	20231006	184200	26994100	4035	4035	4035	4035	0
38	20231006	184100	26994100	4035	4035	4035	4035	0
39	20231006	184000	26994100	4035	4035	4035	4035	0
40	20231006	183900	26994100	4035	4035	4035	4035	0
41	20231006	183800	26994100	4035	4035	4035	4035	0
42	20231006	183700	26994100	4035	4035	4035	4035	0
43	20231006	183600	26994100	4035	4035	4035	4035	0
44	20231006	183500	26994100	4035	4035	4035	4035	0
45	20231006	183400	26994100	4035	4035	4035	4035	0
46	20231006	183300	26994100	4035	4035	4035	4035	0
47	20231006	183200	26994100	4035	4035	4035	4035	0
48	20231006	183100	26994100	4035	4035	4035	4035	0
49	20231006	183000	26994100	4035	4035	4035	4035	0
50	20231006	182900	26994100	4035	4035	4035	4035	0
51	20231006	182800	26994100	4035	4035	4035	4035	0
52	20231006	182700	26994100	4035	4035	4035	4035	0
53	20231006	182600	26994100	4035	4035	4035	4035	0
54	20231006	182500	26994100	4035	4035	4035	4035	0
55	20231006	182400	26994100	4035	4035	4035	4035	0
56	20231006	182300	26994100	4035	4035	4035	4035	0
57	20231006	182200	26994100	4035	4035	4035	4035	0
58	20231006	182100	26994100	4035	4035	4035	4035	0
59	20231006	182000	26994100	4035	4035	4035	4035	0
60	20231006	181900	26994100	4035	4035	4035	4035	0
61	20231006	181800	26994100	4035	4035	4035	4035	0
62	20231006	181700	26994100	4035	4035	4035	4035	553
63	20231006	181600	26994100	4035	4035	4035	4035	0
64	20231006	181500	26994100	4035	4035	4035	4035	0
65	20231006	181400	26994100	4035	4035	4035	4035	0
66	20231006	181300	26994100	4035	4035	4035	4035	0
67	20231006	181200	26994100	4035	4035	4035	4035	0
68	20231006	181100	26994100	4035	4035	4035	4035	0
69	20231006	181000	26994100	4035	4035	4035	4035	0
70	20231006	180900	26994100	4035	4035	4035	4035	0
71	20231006	180800	26994100	4035	4035	4035	4035	0
72	20231006	180700	26994100	4035	4035	4035	4035	0
73	20231006	180600	26994100	4035	4035	4035	4035	0
74	20231006	180500	26994100	4035	4035	4035	4035	0
75	20231006	180400	26994100	4035	4035	4035	4035	0
76	20231006	180300	26994100	4035	4035	4035	4035	0
77	20231006	180200	26994100	4035	4035	4035	4035	0
78	20231006	180100	26994100	4035	4035	4035	4035	0
79	20231006	180000	26994100	4035	4035	4035	4035	0
80	20231006	175900	26994100	4035	4035	4035	4035	0
81	20231006	175800	26994100	4035	4035	4035	4035	0
82	20231006	175700	26994100	4035	4035	4035	4035	0
83	20231006	175600	26994100	4035	4035	4035	4035	0
84	20231006	175500	26994100	4035	4035	4035	4035	0
85	20231006	175400	26994100	4035	4035	4035	4035	0
86	20231006	175300	26994100	4035	4035	4035	4035	0
87	20231006	175200	26994100	4035	4035	4035	4035	0
88	20231006	175100	26994100	4035	4035	4035	4035	0
89	20231006	175000	26994100	4035	4035	4035	4035	0
90	20231006	174900	26994100	4035	4035	4035	4035	0
91	20231006	174800	26994100	4035	4035	4035	4035	0
92	20231006	174700	26994100	4035	4035	4035	4035	553
93	20231006	174600	26994100	4035	4035	4035	4035	0
94	20231006	174500	26994100	4035	4035	4035	4035	0
95	20231006	174400	26994100	4035	4035	4035	4035	0
96	20231006	174300	26994100	4035	4035	4035	4035	0
97	20231006	174200	26994100	4035	4035	4035	4035	0
98	20231006	174100	26994100	4035	4035	4035	4035	0
99	20231006	174000	26994100	4035	4035	4035	4035	0
100	20231006	173900	26994100	4035	4035	4035	4035	0
101	20231006	173800	26994100	4035	4035	4035	4035	0
102	20231006	173700	26994100	4035	4035	4035	4035	0
103	20231006	173600	26994100	4035	4035	4035	4035	0
104	20231006	173500	26994100	4035	4035	4035	4035	0
105	20231006	173400	26994100	4035	4035	4035	4035	0
106	20231006	173300	26994100	4035	4035	4035	4035	0
107	20231006	173200	26994100	4035	4035	4035	4035	0
108	20231006	173100	26994100	4035	4035	4035	4035	0
109	20231006	173000	26994100	4035	4035	4035	4035	0
110	20231006	172900	26994100	4035	4035	4035	4035	0
111	20231006	172800	26994100	4035	4035	4035	4035	0
112	20231006	172700	26994100	4035	4035	4035	4035	0
113	20231006	172600	26994100	4035	4035	4035	4035	0
114	20231006	172500	26994100	4035	4035	4035	4035	0
115	20231006	172400	26994100	4035	4035	4035	4035	0
116	20231006	172300	26994100	4035	4035	4035	4035	0
117	20231006	172200	26994100	4035	4035	4035	4035	0
118	20231006	172100	26994100	4035	4035	4035	4035	0
119	20231006	172000	26994100	4035	4035	4035	4035	0
120	20231006	171900	26994100	4035	4035	4035	4035	0
121	20231006	171800	26994100	4035	4035	4035	4035	0
122	20231006	171700	26994100	4035	4035	4035	4035	553
123	20231006	171600	26994100	4035	4035	4035	4035	0
124	20231006	171500	26994100	4035	4035	4035	4035	0
125	20231006	171400	26994100	4035	4035	4035	4035	0
126	20231006	171300	26994100	4035	4035	4035	4035	0
127	20231006	171200	26994100	4035	4035	4035	4035	0
128	20231006	171100	26994100	4035	4035	4035	4035	0
129	20231006	171000	26994100	4035	4035	4035	4035	0
130	20231006	170900	26994100	4035	4035	4035	4035	0
131	20231006	170800	26994100	4035	4035	4035	4035	0
132	20231006	170700	26994100	4035	4035	4035	4035	0
133	20231006	170600	26994100	4035	4035	4035	4035	0
134	20231006	170500	26994100	4035	4035	4035	4035	0
135	20231006	170400	26994100	4035	4035	4035	4035	0
136	20231006	170300	26994100	4035	4035	4035	4035	0
137	20231006	170200	26994100	4035	4035	4035	4035	0
138	20231006	170100	26994100	4035	4035	4035	4035	0
139	20231006	170000	26994100	4035	4035	4035	4035	0
140	20231006	165900	26994100	4035	4035	4035	4035	0
141	20231006	165800	26994100	4035	4035	4035	4035	0
142	20231006	165700	26994100	4035	4035	4035	4035	0
143	20231006	165600	26994100	4035	4035	4035	4035	0
144	20231006	165500	26994100	4035	4035	4035	4035	0
145	20231006	165400	26994100	4035	4035	4035	4035	0
146	20231006	165300	26994100	4035	4035	4035	4035	0
147	20231006	165200	26994100	4035	4035	4035	4035	0
148	20231006	165100	26994100	4035	4035	4035	4035	0
149	20231006	165000	26994100	4035	4035	4035	4035	0
150	20231006	164900	26994100	4035	4035	4035	4035	0
151	20231006	164800	26994100	4035	4035	4035	4035	0
152	20231006	164700	26994100	4035	4035	4035	4035	553
153	20231006	164600	26994100	4035	4035	4035	4035	0
154	20231006	164500	26994100	4035	4035	4035	4035	0
155	20231006	164400	26994100	4035	4035	4035	4035	0
156	20231006	164300	26994100	4035	4035	4035	4035	0
157	20231006	164200	26994100	4035	4035	4035	4035	0
158	20231006	164100	26994100	4035	4035	4035	4035	0
159	20231006	164000	26994100	4035	4035	4035	4035	0
160	20231006	163900	26994100	4035	4035	4035	4035	0
161	20231006	163800	26994100	4035	4035	4035	4035	0
162	20231006	163700	26994100	4035	4035	4035	4035	0
163	20231006	163600	26994100	4035	4035	4035	4035	0
164	20231006	163500	26994100	4035	4035	4035	4035	0
165	20231006	163400	26994100	4035	4035	4035	4035	0
166	20231006	163300	26994100	4035	4035	4035	4035	0
167	20231006	163200	26994100	4035	4035	4035	4035	0
168	20231006	163100	26994100	4035	4035	4035	4035	0
169	20231006	163000	26994100	4035	4035	4035	4035	0
170	20231006	162900	26994100	4035	4035	4035	4035	0
171	20231006	162800	26994100	4035	4035	4035	4035	0
172	20231006	162700	26994100	4035	4035	4035	4035	0
173	20231006	162600	26994100	4035	4035	4035	4035	0
174	20231006	162500	26994100	4035	4035	4035	4035	0
175	20231006	162400	26994100	4035	4035	4035	4035	0
176	20231006	162300	26994100	4035	4035	4035	4035	0
177	20231006	162200	26994100	4035	4035	4035	4035	0
178	20231006	162100	26994100	4035	4035	4035	4035	0
179	20231006	162000	26994100	4035	4035	4035	4035	0
180	20231006	161900	26994100	4035	4035	4035	4035	0
181	20231006	161800	26994100	4035	4035	4035	4035	0
182	20231006	161700	26994100	4035	4035	4035	4035	553
183	20231006	161600	26994100	4035	4035	4035	4035	0
184	20231006	161500	26994100	4035	4035	4035	4035	0
185	20231006	161400	26994100	4035	4035	4035	4035	0
186	20231006	161300	26994100	4035	4035	4035	4035	0
187	20231006	161200	26994100	4035	4035	4035	4035	0
188	20231006	161100	26994100	4035	4035	4035	4035	0
189	20231006	161000	26994100	4035	4035	4035	4035	0
190	20231006	160900	26994100	4035	4035	4035	4035	0
191	20231006	160800	26994100	4035	4035	4035	4035	0
192	20231006	160700	26994100	4035	4035	4035	4035	0
193	20231006	160600	26994100	4035	4035	4035	4035	0
194	20231006	160500	26994100	4035	4035	4035	4035	0
195	20231006	160400	26994100	4035	4035	4035	4035	0
196	20231006	160300	26994100	4035	4035	4035	4035	0
197	20231006	160200	26994100	4035	4035	4035	4035	0
198	20231006	160100	26994100	4035	4035	4035	4035	0
199	20231006	160000	26994100	4035	4035	4035	4035	0
200	20231006	155900	26994100	4035	4035	4035	4035	0
201	20231006	155800	26994100	4035	4035	4035	4035	0
202	20231006	155700	26994100	4035	4035	4035	4035	0
203	20231006	155600	26994100	4035	4035	4035	4035	0
204	20231006	155500	26994100	4035	4035	4035	4035	0
205	20231006	155400	26994100	4035	4035	4035	4035	0
206	20231006	155300	26994100	4035	4035	4035	4035	0
207	20231006	155200	26994100	4035	4035	4035	4035	0
208	20231006	155100	26994100	4035	4035	4035	4035	0
209	20231006	155000	26994100	4035	4035	4035	4035	0
210	20231006	154900	26994100	4035	4035	4035	4035	0
211	20231006	154800	26994100	4035	4035	4035	4035	0
212	20231006	154700	26994100	4035	4035	4035	4035	553
213	20231006	154600	26994100	4035	4035	4035	4035	0
214	20231006	154500	26994100	4035	4035	4035	4035	0
215	20231006	154400	26994100	4035	4035	4035	4035	0
216	20231006	154300	26994100	4035	4035	4035	4035	0
217	20231006	154200	26994100	4035	4035	4035	4035	0
218	20231006	154100	26994100	4035	4035	4035	4035	0
219	20231006	154000	26994100	4035	4035	4035	4035	0
220	20231006	153900	26994100	4035	4035	4035	4035	0
221	20231006	153800	26994100	4035	4035	4035	4035	0
222	20231006	153700	26994100	4035	4035	4035	4035	0
223	20231006	153600	26994100	4035	4035	4035	4035	0
224	20231006	153500	26994100	4035	4035	4035	4035	0
225	20231006	153400	26994100	4035	4035	4035	4035	0
226	20231006	153300	26994100	4035	4035	4035	4035	0
227	20231006	153200	26994100	4035	4035	4035	4035	0
228	20231006	153100	26994100	4035	4035	4035	4035	0
229	20231006	153000	26994100	4035	4035	4035	4035	553
230	20231006	152900	24762745	4010	4010	4010	4010	0
231	20231006	152800	24762745	4010	4010	4010	4010	0
232	20231006	152700	24762745	4010	4010	4010	4010	0
233	20231006	152600	24762745	4010	4010	4010	4010	0
234	20231006	152500	24762745	4010	4010	4010	4010	0
235	20231006	152400	24762745	4010	4010	4010	4010	0
236	20231006	152300	24762745	4010	4010	4010	4010	0
237	20231006	152200	24762745	4010	4010	4010	4010	0
238	20231006	152100	24762745	4010	4010	4010	4010	0
239	20231006	152000	24762745	4010	4010	4010	4010	0
240	20231006	151900	24762745	4010	4010	4010	4010	24
241	20231006	151800	24666505	4015	4015	4015	4015	4
242	20231006	151700	24650445	4010	4010	4010	4010	0
243	20231006	151600	24650445	4010	4010	4010	4010	32
244	20231006	151500	24522125	4010	4010	4010	4010	0
245	20231006	151400	24522125	4010	4010	4010	4010	26
246	20231006	151300	24417865	4010	4010	4010	4010	0
247	20231006	151200	24417865	4010	4010	4010	4010	42
248	20231006	151100	24249445	4010	4010	4010	4010	0
249	20231006	151000	24249445	4010	4010	4010	4010	0
250	20231006	150900	24249445	4010	4010	4010	4010	39
251	20231006	150800	24093055	4030	4030	4030	4030	0
252	20231006	150700	24093055	4030	4030	4030	4030	0
253	20231006	150600	24093055	4030	4030	4030	4030	1
254	20231006	150500	24089025	4010	4010	4010	4010	98
255	20231006	150400	23696045	4010	4010	4010	4010	218
256	20231006	150300	22821865	4010	4010	4010	4010	0
257	20231006	150200	22821865	4010	4010	4010	4010	41
258	20231006	150100	22657455	4020	4020	4020	4020	0
259	20231006	150000	22657455	4020	4020	4020	4020	3
260	20231006	145900	22645395	4010	4010	4010	4010	0
261	20231006	145800	22645395	4010	4020	4020	4010	28
262	20231006	145700	22532945	4030	4030	4030	4030	0
263	20231006	145600	22532945	4030	4030	4030	4030	0
264	20231006	145500	22532945	4030	4030	4030	4030	0
265	20231006	145400	22532945	4030	4030	4030	4030	0
266	20231006	145300	22532945	4030	4030	4030	4030	0
267	20231006	145200	22532945	4030	4030	4030	4030	0
268	20231006	145100	22532945	4030	4030	4030	4030	0
269	20231006	145000	22532945	4030	4030	4030	4030	7
270	20231006	144900	22504735	4030	4020	4030	4020	35
271	20231006	144800	22364005	4020	4020	4020	4020	130
272	20231006	144700	21841405	4020	4020	4020	4020	8
273	20231006	144600	21809245	4010	4010	4010	4010	0
274	20231006	144500	21809245	4010	4010	4010	4010	0
275	20231006	144400	21809245	4010	4010	4010	4010	36
276	20231006	144300	21664885	4010	4020	4020	4010	33
277	20231006	144200	21532545	4030	4030	4030	4030	0
278	20231006	144100	21532545	4030	4030	4030	4030	0
279	20231006	144000	21532545	4030	4030	4030	4030	7
280	20231006	143900	21504335	4030	4030	4030	4030	10
281	20231006	143800	21464035	4030	4030	4030	4030	0
282	20231006	143700	21464035	4030	4030	4030	4030	0
283	20231006	143600	21464035	4030	4030	4030	4030	0
284	20231006	143500	21464035	4030	4030	4030	4030	0
285	20231006	143400	21464035	4030	4030	4030	4030	0
286	20231006	143300	21464035	4030	4030	4030	4030	0
287	20231006	143200	21464035	4030	4030	4030	4030	0
288	20231006	143100	21464035	4030	4030	4030	4030	0
289	20231006	143000	21464035	4030	4030	4030	4030	21
290	20231006	142900	21379405	4030	4030	4030	4030	0
291	20231006	142800	21379405	4030	4030	4030	4030	0
292	20231006	142700	21379405	4030	4030	4030	4030	0
293	20231006	142600	21379405	4030	4030	4030	4030	0
294	20231006	142500	21379405	4030	4030	4030	4030	0
295	20231006	142400	21379405	4030	4030	4030	4030	0
296	20231006	142300	21379405	4030	4030	4030	4030	0
297	20231006	142200	21379405	4030	4030	4030	4030	2
298	20231006	142100	21371345	4025	4025	4025	4025	0
299	20231006	142000	21371345	4025	4025	4025	4025	35
300	20231006	141900	21230470	4010	4010	4010	4010	1
301	20231006	141800	21226460	4030	4030	4030	4030	0
302	20231006	141700	21226460	4030	4030	4030	4030	0
303	20231006	141600	21226460	4030	4030	4030	4030	0
304	20231006	141500	21226460	4030	4030	4030	4030	0
305	20231006	141400	21226460	4030	4030	4030	4030	0
306	20231006	141300	21226460	4030	4030	4030	4030	0
307	20231006	141200	21226460	4030	4030	4030	4030	0
308	20231006	141100	21226460	4030	4030	4030	4030	1
309	20231006	141000	21222430	4010	4010	4010	4010	0
310	20231006	140900	21222430	4010	4010	4010	4010	0
311	20231006	140800	21222430	4010	4010	4010	4010	1
312	20231006	140700	21218420	4010	4010	4010	4010	0
313	20231006	140600	21218420	4010	4010	4010	4010	0
314	20231006	140500	21218420	4010	4010	4010	4010	0
315	20231006	140400	21218420	4010	4010	4010	4010	24
316	20231006	140300	21122180	4030	4030	4030	4030	0
317	20231006	140200	21122180	4030	4030	4030	4030	0
318	20231006	140100	21122180	4030	4030	4030	4030	0
319	20231006	140000	21122180	4030	4030	4030	4030	7
320	20231006	135900	21093970	4030	4030	4030	4030	0
321	20231006	135800	21093970	4030	4030	4030	4030	0
322	20231006	135700	21093970	4030	4030	4030	4030	0
323	20231006	135600	21093970	4030	4030	4030	4030	0
324	20231006	135500	21093970	4030	4030	4030	4030	0
325	20231006	135400	21093970	4030	4030	4030	4030	0
326	20231006	135300	21093970	4030	4030	4030	4030	0
327	20231006	135200	21093970	4030	4030	4030	4030	0
328	20231006	135100	21093970	4030	4030	4030	4030	0
329	20231006	135000	21093970	4030	4030	4030	4030	7
330	20231006	134900	21065760	4035	4035	4035	4035	0
331	20231006	134800	21065760	4035	4035	4035	4035	0
332	20231006	134700	21065760	4035	4035	4035	4035	0
333	20231006	134600	21065760	4035	4035	4035	4035	0
334	20231006	134500	21065760	4035	4035	4035	4035	0
335	20231006	134400	21065760	4035	4035	4035	4035	0
336	20231006	134300	21065760	4035	4035	4035	4035	0
337	20231006	134200	21065760	4035	4035	4035	4035	0
338	20231006	134100	21065760	4035	4035	4035	4035	0
339	20231006	134000	21065760	4035	4035	4035	4035	7
340	20231006	133900	21037515	4035	4035	4035	4035	1
341	20231006	133800	21033480	4010	4010	4010	4010	3
342	20231006	133700	21021450	4010	4035	4035	4010	118
343	20231006	133600	20547570	4035	4035	4035	4035	1
344	20231006	133500	20543535	4015	4015	4015	4015	16
345	20231006	133400	20479295	4030	4030	4030	4030	0
346	20231006	133300	20479295	4030	4030	4030	4030	0
347	20231006	133200	20479295	4030	4030	4030	4030	0
348	20231006	133100	20479295	4030	4030	4030	4030	7
349	20231006	133000	20451085	4035	4035	4035	4035	0
350	20231006	132900	20451085	4035	4035	4035	4035	0
351	20231006	132800	20451085	4035	4030	4035	4030	3
352	20231006	132700	20438985	4030	4030	4030	4030	0
353	20231006	132600	20438985	4030	4030	4030	4030	7
354	20231006	132500	20410775	4035	4035	4035	4035	0
355	20231006	132400	20410775	4035	4035	4035	4035	0
356	20231006	132300	20410775	4035	4035	4035	4035	0
357	20231006	132200	20410775	4035	4035	4035	4035	0
358	20231006	132100	20410775	4035	4035	4035	4035	0
359	20231006	132000	20410775	4035	4035	4035	4035	0
360	20231006	131900	20410775	4035	4030	4035	4030	2
361	20231006	131800	20402710	4030	4030	4030	4030	1
362	20231006	131700	20398680	4035	4035	4035	4035	0
363	20231006	131600	20398680	4035	4035	4035	4035	0
364	20231006	131500	20398680	4035	4035	4035	4035	0
365	20231006	131400	20398680	4035	4035	4035	4035	0
366	20231006	131300	20398680	4035	4035	4035	4035	3
367	20231006	131200	20386575	4020	4030	4030	4020	23
368	20231006	131100	20294050	4035	4035	4035	4035	0
369	20231006	131000	20294050	4035	4035	4035	4035	11
370	20231006	130900	20249665	4035	4035	4035	4035	0
371	20231006	130800	20249665	4035	4035	4035	4035	0
372	20231006	130700	20249665	4035	4035	4035	4035	0
373	20231006	130600	20249665	4035	4035	4035	4035	0
374	20231006	130500	20249665	4035	4035	4035	4035	1
375	20231006	130400	20245630	4035	4035	4035	4035	0
376	20231006	130300	20245630	4035	4035	4035	4035	0
377	20231006	130200	20245630	4035	4035	4035	4035	0
378	20231006	130100	20245630	4035	4035	4035	4035	0
379	20231006	130000	20245630	4035	4035	4035	4035	8
380	20231006	125900	20213350	4040	4040	4040	4040	0
381	20231006	125800	20213350	4040	4040	4040	4040	0
382	20231006	125700	20213350	4040	4040	4040	4040	0
383	20231006	125600	20213350	4040	4040	4040	4040	0
384	20231006	125500	20213350	4040	4040	4040	4040	0
385	20231006	125400	20213350	4040	4040	4040	4040	0
386	20231006	125300	20213350	4040	4040	4040	4040	0
387	20231006	125200	20213350	4040	4040	4040	4040	0
388	20231006	125100	20213350	4040	4040	4040	4040	0
389	20231006	125000	20213350	4040	4035	4040	4035	7
390	20231006	124900	20185080	4040	4040	4040	4040	0
391	20231006	124800	20185080	4040	4040	4040	4040	0
392	20231006	124700	20185080	4040	4040	4040	4040	0
393	20231006	124600	20185080	4040	4040	4040	4040	0
394	20231006	124500	20185080	4040	4040	4040	4040	0
395	20231006	124400	20185080	4040	4040	4040	4040	0
396	20231006	124300	20185080	4040	4040	4040	4040	2
397	20231006	124200	20177000	4040	4040	4040	4035	210
398	20231006	124100	19329630	4035	4035	4035	4035	0
399	20231006	124000	19329630	4035	4035	4035	4035	150
400	20231006	123900	18724380	4040	4040	4040	4040	0
401	20231006	123800	18724380	4040	4040	4040	4040	0
402	20231006	123700	18724380	4040	4040	4040	4040	0
403	20231006	123600	18724380	4040	4040	4040	4040	0
404	20231006	123500	18724380	4040	4040	4040	4040	0
405	20231006	123400	18724380	4040	4040	4040	4040	0
406	20231006	123300	18724380	4040	4040	4040	4040	0
407	20231006	123200	18724380	4040	4040	4040	4040	0
408	20231006	123100	18724380	4040	4040	4040	4040	0
409	20231006	123000	18724380	4040	4040	4040	4040	8
410	20231006	122900	18692060	4040	4040	4040	4040	0
411	20231006	122800	18692060	4040	4040	4040	4040	1
412	20231006	122700	18688020	4040	4040	4040	4040	0
413	20231006	122600	18688020	4040	4040	4040	4040	0
414	20231006	122500	18688020	4040	4040	4040	4040	0
415	20231006	122400	18688020	4040	4040	4040	4040	0
416	20231006	122300	18688020	4040	4040	4040	4040	0
417	20231006	122200	18688020	4040	4040	4040	4040	0
418	20231006	122100	18688020	4040	4040	4040	4040	0
419	20231006	122000	18688020	4040	4040	4040	4040	7
420	20231006	121900	18659740	4040	4040	4040	4040	0
421	20231006	121800	18659740	4040	4040	4040	4040	0
422	20231006	121700	18659740	4040	4040	4040	4040	0
423	20231006	121600	18659740	4040	4040	4040	4040	0
424	20231006	121500	18659740	4040	4040	4040	4040	0
425	20231006	121400	18659740	4040	4040	4040	4040	0
426	20231006	121300	18659740	4040	4040	4040	4040	0
427	20231006	121200	18659740	4040	4040	4040	4040	0
428	20231006	121100	18659740	4040	4040	4040	4040	0
429	20231006	121000	18659740	4040	4040	4040	4040	6
430	20231006	120900	18635500	4040	4030	4040	4030	3
431	20231006	120800	18623400	4025	4025	4025	4025	0
432	20231006	120700	18623400	4025	4030	4030	4025	12
433	20231006	120600	18575065	4040	4040	4040	4040	0
434	20231006	120500	18575065	4040	4040	4040	4040	10
435	20231006	120400	18534665	4040	4040	4040	4040	0
436	20231006	120300	18534665	4040	4040	4040	4040	0
437	20231006	120200	18534665	4040	4040	4040	4040	0
438	20231006	120100	18534665	4040	4040	4040	4040	0
439	20231006	120000	18534665	4040	4040	4040	4040	7
440	20231006	115900	18506385	4040	4040	4040	4040	0
441	20231006	115800	18506385	4040	4040	4040	4040	0
442	20231006	115700	18506385	4040	4040	4040	4040	0
443	20231006	115600	18506385	4040	4040	4040	4040	0
444	20231006	115500	18506385	4040	4030	4040	4030	6
445	20231006	115400	18482155	4040	4040	4040	4040	0
446	20231006	115300	18482155	4040	4040	4040	4040	0
447	20231006	115200	18482155	4040	4040	4040	4040	0
448	20231006	115100	18482155	4040	4040	4040	4040	0
449	20231006	115000	18482155	4040	4040	4040	4040	8
450	20231006	114900	18449835	4040	4040	4040	4040	0
451	20231006	114800	18449835	4040	4040	4040	4040	0
452	20231006	114700	18449835	4040	4040	4040	4040	0
453	20231006	114600	18449835	4040	4040	4040	4040	0
454	20231006	114500	18449835	4040	4040	4040	4040	0
455	20231006	114400	18449835	4040	4040	4040	4040	0
456	20231006	114300	18449835	4040	4040	4040	4040	0
457	20231006	114200	18449835	4040	4040	4040	4040	0
458	20231006	114100	18449835	4040	4040	4040	4040	0
459	20231006	114000	18449835	4040	4040	4040	4040	8
460	20231006	113900	18417515	4040	4040	4040	4040	0
461	20231006	113800	18417515	4040	4040	4040	4040	0
462	20231006	113700	18417515	4040	4040	4040	4040	0
463	20231006	113600	18417515	4040	4040	4040	4040	1
464	20231006	113500	18413475	4040	4040	4040	4040	0
465	20231006	113400	18413475	4040	4040	4040	4040	0
466	20231006	113300	18413475	4040	4030	4040	4030	55
467	20231006	113200	18191775	4040	4040	4040	4040	0
468	20231006	113100	18191775	4040	4040	4040	4040	0
469	20231006	113000	18191775	4040	4040	4040	4040	7
470	20231006	112900	18163495	4040	4040	4040	4040	0
471	20231006	112800	18163495	4040	4040	4040	4040	0
472	20231006	112700	18163495	4040	4040	4040	4040	0
473	20231006	112600	18163495	4040	4040	4040	4040	0
474	20231006	112500	18163495	4040	4040	4040	4040	0
475	20231006	112400	18163495	4040	4040	4040	4040	1
476	20231006	112300	18159455	4040	4040	4040	4040	2
477	20231006	112200	18151375	4040	4040	4040	4040	2
478	20231006	112100	18143295	4040	4040	4040	4040	0
479	20231006	112000	18143295	4040	4040	4040	4040	6
480	20231006	111900	18119055	4040	4040	4040	4040	0
481	20231006	111800	18119055	4040	4040	4040	4040	0
482	20231006	111700	18119055	4040	4040	4040	4040	0
483	20231006	111600	18119055	4040	4040	4040	4040	31
484	20231006	111500	17993815	4040	4040	4040	4040	0
485	20231006	111400	17993815	4040	4040	4040	4040	0
486	20231006	111300	17993815	4040	4040	4040	4040	0
487	20231006	111200	17993815	4040	4040	4040	4040	0
488	20231006	111100	17993815	4040	4040	4040	4040	0
489	20231006	111000	17993815	4040	4040	4040	4040	3
490	20231006	110900	17981695	4040	4040	4040	4040	25
491	20231006	110800	17880695	4035	4040	4040	4035	19
492	20231006	110700	17803980	4040	4040	4040	4040	0
493	20231006	110600	17803980	4040	4040	4040	4040	0
494	20231006	110500	17803980	4040	4040	4040	4040	0
495	20231006	110400	17803980	4040	4040	4040	4040	0
496	20231006	110300	17803980	4040	4040	4040	4040	0
497	20231006	110200	17803980	4040	4040	4040	4040	0
498	20231006	110100	17803980	4040	4040	4040	4040	0
499	20231006	110000	17803980	4040	4040	4040	4040	0
500	20231006	105900	17803980	4040	4040	4040	4040	0
501	20231006	105800	17803980	4040	4040	4040	4040	0
502	20231006	105700	17803980	4040	4040	4040	4040	0
503	20231006	105600	17803980	4040	4040	4040	4040	0
504	20231006	105500	17803980	4040	4040	4040	4040	0
505	20231006	105400	17803980	4040	4040	4040	4040	0
506	20231006	105300	17803980	4040	4040	4040	4040	0
507	20231006	105200	17803980	4040	4040	4040	4040	0
508	20231006	105100	17803980	4040	4040	4040	4040	0
509	20231006	105000	17803980	4040	4040	4040	4040	0
510	20231006	104900	17803980	4040	4040	4040	4040	0
511	20231006	104800	17803980	4040	4040	4040	4040	0
512	20231006	104700	17803980	4040	4040	4040	4040	0
513	20231006	104600	17803980	4040	4045	4045	4040	127
514	20231006	104500	17290870	4070	4070	4070	4070	0
515	20231006	104400	17290870	4070	4070	4070	4070	0
516	20231006	104300	17290870	4070	4070	4070	4070	0
517	20231006	104200	17290870	4070	4070	4070	4070	0
518	20231006	104100	17290870	4070	4070	4070	4070	0
519	20231006	104000	17290870	4070	4070	4070	4070	0
520	20231006	103900	17290870	4070	4070	4070	4070	0
521	20231006	103800	17290870	4070	4070	4070	4070	0
522	20231006	103700	17290870	4070	4070	4070	4070	0
523	20231006	103600	17290870	4070	4070	4070	4070	0
524	20231006	103500	17290870	4070	4070	4070	4070	0
525	20231006	103400	17290870	4070	4070	4070	4070	0
526	20231006	103300	17290870	4070	4070	4070	4070	0
527	20231006	103200	17290870	4070	4070	4070	4070	0
528	20231006	103100	17290870	4070	4070	4070	4070	0
529	20231006	103000	17290870	4070	4070	4070	4070	0
530	20231006	102900	17290870	4070	4070	4070	4070	0
531	20231006	102800	17290870	4070	4070	4070	4070	2
532	20231006	102700	17282730	4070	4070	4070	4070	0
533	20231006	102600	17282730	4070	4070	4070	4070	2
534	20231006	102500	17274590	4045	4045	4045	4045	0
535	20231006	102400	17274590	4045	4045	4045	4045	0
536	20231006	102300	17274590	4045	4045	4045	4045	0
537	20231006	102200	17274590	4045	4045	4045	4045	0
538	20231006	102100	17274590	4045	4045	4045	4045	0
539	20231006	102000	17274590	4045	4045	4045	4045	1
540	20231006	101900	17270545	4045	4045	4045	4045	0
541	20231006	101800	17270545	4045	4045	4045	4045	2
542	20231006	101700	17262455	4045	4045	4045	4045	0
543	20231006	101600	17262455	4045	4050	4050	4045	50
544	20231006	101500	17059965	4070	4070	4070	4070	0
545	20231006	101400	17059965	4070	4070	4070	4070	0
546	20231006	101300	17059965	4070	4070	4070	4070	0
547	20231006	101200	17059965	4070	4070	4070	4070	0
548	20231006	101100	17059965	4070	4070	4070	4070	0
549	20231006	101000	17059965	4070	4060	4070	4060	6
550	20231006	100900	17035570	4055	4055	4055	4055	31
551	20231006	100800	16909865	4050	4050	4050	4050	1
552	20231006	100700	16905815	4050	4050	4050	4050	0
553	20231006	100600	16905815	4050	4050	4050	4050	0
554	20231006	100500	16905815	4050	4050	4050	4050	0
555	20231006	100400	16905815	4050	4050	4050	4050	0
556	20231006	100300	16905815	4050	4050	4050	4050	0
557	20231006	100200	16905815	4050	4050	4050	4050	0
558	20231006	100100	16905815	4050	4050	4050	4050	0
559	20231006	100000	16905815	4050	4050	4050	4050	51
560	20231006	095900	16699265	4050	4050	4050	4050	12
561	20231006	095800	16650665	4050	4050	4050	4050	1
562	20231006	095700	16646615	4050	4050	4050	4050	0
563	20231006	095600	16646615	4050	4050	4050	4050	0
564	20231006	095500	16646615	4050	4050	4050	4050	8
565	20231006	095400	16614215	4050	4050	4050	4050	0
566	20231006	095300	16614215	4050	4050	4050	4050	0
567	20231006	095200	16614215	4050	4050	4050	4050	0
568	20231006	095100	16614215	4050	4050	4050	4050	0
569	20231006	095000	16614215	4050	4050	4050	4050	0
570	20231006	094900	16614215	4050	4050	4050	4050	2
571	20231006	094800	16606115	4050	4050	4050	4050	0
572	20231006	094700	16606115	4050	4050	4050	4050	0
573	20231006	094600	16606115	4050	4050	4050	4050	0
574	20231006	094500	16606115	4050	4050	4050	4050	20
575	20231006	094400	16525115	4050	4050	4050	4050	1
576	20231006	094300	16521065	4040	4040	4040	4040	1
577	20231006	094200	16517025	4050	4050	4050	4050	1
578	20231006	094100	16512975	4045	4045	4045	4045	100
579	20231006	094000	16108475	4045	4045	4045	4045	23
580	20231006	093900	16015440	4045	4045	4045	4045	1
581	20231006	093800	16011395	4045	4045	4045	4045	49
582	20231006	093700	15813190	4045	4045	4045	4045	0
583	20231006	093600	15813190	4045	4045	4045	4045	0
584	20231006	093500	15813190	4045	4045	4045	4045	0
585	20231006	093400	15813190	4045	4035	4045	4035	3
586	20231006	093300	15801065	4045	4045	4045	4045	2
587	20231006	093200	15792975	4045	4045	4045	4045	1
588	20231006	093100	15788930	4045	4035	4045	4035	20
589	20231006	093000	15708075	4035	4035	4035	4035	5
590	20231006	092900	15687900	4030	4030	4030	4030	0
591	20231006	092800	15687900	4030	4030	4030	4030	1
592	20231006	092700	15683870	4030	4030	4030	4030	0
593	20231006	092600	15683870	4030	4030	4030	4030	0
594	20231006	092500	15683870	4030	4030	4030	4030	0
595	20231006	092400	15683870	4030	4030	4030	4030	1
596	20231006	092300	15679840	4025	4005	4025	4005	7
597	20231006	092200	15651755	4005	3995	4005	3995	826
598	20231006	092100	12347585	3990	3985	3990	3975	30
599	20231006	092000	12228060	3985	3975	3985	3975	22
600	20231006	091900	12140555	3970	4000	4000	3970	197
601	20231006	091800	11356410	4000	4000	4000	4000	1
602	20231006	091700	11352410	4000	4000	4000	3985	451
603	20231006	091600	9549420	4000	4000	4000	3995	1637
604	20231006	091500	3001650	4000	4000	4000	4000	0
605	20231006	091400	3001650	4000	4000	4000	4000	26
606	20231006	091300	2897650	4035	4035	4035	4035	0
607	20231006	091200	2897650	4035	4035	4035	4035	2
608	20231006	091100	2889580	4000	4040	4040	4000	33
609	20231006	091000	2756580	4040	4040	4040	4040	0
610	20231006	090900	2756580	4040	4040	4040	4040	0
611	20231006	090800	2756580	4040	4040	4040	4040	0
612	20231006	090700	2756580	4040	4040	4040	4040	0
613	20231006	090600	2756580	4040	4040	4040	4040	0
614	20231006	090500	2756580	4040	4040	4040	4040	0
615	20231006	090400	2756580	4040	4040	4040	4040	20
616	20231006	090300	2675780	4045	3995	4045	3995	145
617	20231006	090200	2096395	3995	3995	3995	3995	1
618	20231006	090100	2092400	4000	4015	4015	4000	121
619	20231006	090000	1607910	4045	3950	4045	3950	407