KissMeData/042500/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191700	32877455	4075	4075	4075	4075	133
3	20231012	191600	32877455	4075	4075	4075	4075	0
4	20231012	191500	32877455	4075	4075	4075	4075	0
5	20231012	191400	32877455	4075	4075	4075	4075	0
6	20231012	191300	32877455	4075	4075	4075	4075	0
7	20231012	191200	32877455	4075	4075	4075	4075	0
8	20231012	191100	32877455	4075	4075	4075	4075	0
9	20231012	191000	32877455	4075	4075	4075	4075	0
10	20231012	190900	32877455	4075	4075	4075	4075	0
11	20231012	190800	32877455	4075	4075	4075	4075	0
12	20231012	190700	32877455	4075	4075	4075	4075	0
13	20231012	190600	32877455	4075	4075	4075	4075	0
14	20231012	190500	32877455	4075	4075	4075	4075	0
15	20231012	190400	32877455	4075	4075	4075	4075	0
16	20231012	190300	32877455	4075	4075	4075	4075	0
17	20231012	190200	32877455	4075	4075	4075	4075	0
18	20231012	190100	32877455	4075	4075	4075	4075	0
19	20231012	190000	32877455	4075	4075	4075	4075	0
20	20231012	185900	32877455	4075	4075	4075	4075	0
21	20231012	185800	32877455	4075	4075	4075	4075	0
22	20231012	185700	32877455	4075	4075	4075	4075	0
23	20231012	185600	32877455	4075	4075	4075	4075	0
24	20231012	185500	32877455	4075	4075	4075	4075	0
25	20231012	185400	32877455	4075	4075	4075	4075	0
26	20231012	185300	32877455	4075	4075	4075	4075	0
27	20231012	185200	32877455	4075	4075	4075	4075	0
28	20231012	185100	32877455	4075	4075	4075	4075	0
29	20231012	185000	32877455	4075	4075	4075	4075	0
30	20231012	184900	32877455	4075	4075	4075	4075	0
31	20231012	184800	32877455	4075	4075	4075	4075	0
32	20231012	184700	32877455	4075	4075	4075	4075	133
33	20231012	184600	32877455	4075	4075	4075	4075	0
34	20231012	184500	32877455	4075	4075	4075	4075	0
35	20231012	184400	32877455	4075	4075	4075	4075	0
36	20231012	184300	32877455	4075	4075	4075	4075	0
37	20231012	184200	32877455	4075	4075	4075	4075	0
38	20231012	184100	32877455	4075	4075	4075	4075	0
39	20231012	184000	32877455	4075	4075	4075	4075	0
40	20231012	183900	32877455	4075	4075	4075	4075	0
41	20231012	183800	32877455	4075	4075	4075	4075	0
42	20231012	183700	32877455	4075	4075	4075	4075	0
43	20231012	183600	32877455	4075	4075	4075	4075	0
44	20231012	183500	32877455	4075	4075	4075	4075	0
45	20231012	183400	32877455	4075	4075	4075	4075	0
46	20231012	183300	32877455	4075	4075	4075	4075	0
47	20231012	183200	32877455	4075	4075	4075	4075	0
48	20231012	183100	32877455	4075	4075	4075	4075	0
49	20231012	183000	32877455	4075	4075	4075	4075	0
50	20231012	182900	32877455	4075	4075	4075	4075	0
51	20231012	182800	32877455	4075	4075	4075	4075	0
52	20231012	182700	32877455	4075	4075	4075	4075	0
53	20231012	182600	32877455	4075	4075	4075	4075	0
54	20231012	182500	32877455	4075	4075	4075	4075	0
55	20231012	182400	32877455	4075	4075	4075	4075	0
56	20231012	182300	32877455	4075	4075	4075	4075	0
57	20231012	182200	32877455	4075	4075	4075	4075	0
58	20231012	182100	32877455	4075	4075	4075	4075	0
59	20231012	182000	32877455	4075	4075	4075	4075	0
60	20231012	181900	32877455	4075	4075	4075	4075	0
61	20231012	181800	32877455	4075	4075	4075	4075	0
62	20231012	181700	32877455	4075	4075	4075	4075	133
63	20231012	181600	32877455	4075	4075	4075	4075	0
64	20231012	181500	32877455	4075	4075	4075	4075	0
65	20231012	181400	32877455	4075	4075	4075	4075	0
66	20231012	181300	32877455	4075	4075	4075	4075	0
67	20231012	181200	32877455	4075	4075	4075	4075	0
68	20231012	181100	32877455	4075	4075	4075	4075	0
69	20231012	181000	32877455	4075	4075	4075	4075	0
70	20231012	180900	32877455	4075	4075	4075	4075	0
71	20231012	180800	32877455	4075	4075	4075	4075	0
72	20231012	180700	32877455	4075	4075	4075	4075	0
73	20231012	180600	32877455	4075	4075	4075	4075	0
74	20231012	180500	32877455	4075	4075	4075	4075	0
75	20231012	180400	32877455	4075	4075	4075	4075	0
76	20231012	180300	32877455	4075	4075	4075	4075	0
77	20231012	180200	32877455	4075	4075	4075	4075	0
78	20231012	180100	32877455	4075	4075	4075	4075	0
79	20231012	180000	32877455	4075	4075	4075	4075	0
80	20231012	175900	32877455	4075	4075	4075	4075	0
81	20231012	175800	32877455	4075	4075	4075	4075	0
82	20231012	175700	32877455	4075	4075	4075	4075	0
83	20231012	175600	32877455	4075	4075	4075	4075	0
84	20231012	175500	32877455	4075	4075	4075	4075	0
85	20231012	175400	32877455	4075	4075	4075	4075	0
86	20231012	175300	32877455	4075	4075	4075	4075	0
87	20231012	175200	32877455	4075	4075	4075	4075	0
88	20231012	175100	32877455	4075	4075	4075	4075	0
89	20231012	175000	32877455	4075	4075	4075	4075	0
90	20231012	174900	32877455	4075	4075	4075	4075	0
91	20231012	174800	32877455	4075	4075	4075	4075	0
92	20231012	174700	32877455	4075	4075	4075	4075	133
93	20231012	174600	32877455	4075	4075	4075	4075	0
94	20231012	174500	32877455	4075	4075	4075	4075	0
95	20231012	174400	32877455	4075	4075	4075	4075	0
96	20231012	174300	32877455	4075	4075	4075	4075	0
97	20231012	174200	32877455	4075	4075	4075	4075	0
98	20231012	174100	32877455	4075	4075	4075	4075	0
99	20231012	174000	32877455	4075	4075	4075	4075	0
100	20231012	173900	32877455	4075	4075	4075	4075	0
101	20231012	173800	32877455	4075	4075	4075	4075	0
102	20231012	173700	32877455	4075	4075	4075	4075	0
103	20231012	173600	32877455	4075	4075	4075	4075	0
104	20231012	173500	32877455	4075	4075	4075	4075	0
105	20231012	173400	32877455	4075	4075	4075	4075	0
106	20231012	173300	32877455	4075	4075	4075	4075	0
107	20231012	173200	32877455	4075	4075	4075	4075	0
108	20231012	173100	32877455	4075	4075	4075	4075	0
109	20231012	173000	32877455	4075	4075	4075	4075	0
110	20231012	172900	32877455	4075	4075	4075	4075	0
111	20231012	172800	32877455	4075	4075	4075	4075	0
112	20231012	172700	32877455	4075	4075	4075	4075	0
113	20231012	172600	32877455	4075	4075	4075	4075	0
114	20231012	172500	32877455	4075	4075	4075	4075	0
115	20231012	172400	32877455	4075	4075	4075	4075	0
116	20231012	172300	32877455	4075	4075	4075	4075	0
117	20231012	172200	32877455	4075	4075	4075	4075	0
118	20231012	172100	32877455	4075	4075	4075	4075	0
119	20231012	172000	32877455	4075	4075	4075	4075	0
120	20231012	171900	32877455	4075	4075	4075	4075	0
121	20231012	171800	32877455	4075	4075	4075	4075	0
122	20231012	171700	32877455	4075	4075	4075	4075	133
123	20231012	171600	32877455	4075	4075	4075	4075	0
124	20231012	171500	32877455	4075	4075	4075	4075	0
125	20231012	171400	32877455	4075	4075	4075	4075	0
126	20231012	171300	32877455	4075	4075	4075	4075	0
127	20231012	171200	32877455	4075	4075	4075	4075	0
128	20231012	171100	32877455	4075	4075	4075	4075	0
129	20231012	171000	32877455	4075	4075	4075	4075	0
130	20231012	170900	32877455	4075	4075	4075	4075	0
131	20231012	170800	32877455	4075	4075	4075	4075	0
132	20231012	170700	32877455	4075	4075	4075	4075	0
133	20231012	170600	32877455	4075	4075	4075	4075	0
134	20231012	170500	32877455	4075	4075	4075	4075	0
135	20231012	170400	32877455	4075	4075	4075	4075	0
136	20231012	170300	32877455	4075	4075	4075	4075	0
137	20231012	170200	32877455	4075	4075	4075	4075	0
138	20231012	170100	32877455	4075	4075	4075	4075	0
139	20231012	170000	32877455	4075	4075	4075	4075	0
140	20231012	165900	32877455	4075	4075	4075	4075	0
141	20231012	165800	32877455	4075	4075	4075	4075	0
142	20231012	165700	32877455	4075	4075	4075	4075	0
143	20231012	165600	32877455	4075	4075	4075	4075	0
144	20231012	165500	32877455	4075	4075	4075	4075	0
145	20231012	165400	32877455	4075	4075	4075	4075	0
146	20231012	165300	32877455	4075	4075	4075	4075	0
147	20231012	165200	32877455	4075	4075	4075	4075	0
148	20231012	165100	32877455	4075	4075	4075	4075	0
149	20231012	165000	32877455	4075	4075	4075	4075	0
150	20231012	164900	32877455	4075	4075	4075	4075	0
151	20231012	164800	32877455	4075	4075	4075	4075	0
152	20231012	164700	32877455	4075	4075	4075	4075	133
153	20231012	164600	32877455	4075	4075	4075	4075	0
154	20231012	164500	32877455	4075	4075	4075	4075	0
155	20231012	164400	32877455	4075	4075	4075	4075	0
156	20231012	164300	32877455	4075	4075	4075	4075	0
157	20231012	164200	32877455	4075	4075	4075	4075	0
158	20231012	164100	32877455	4075	4075	4075	4075	0
159	20231012	164000	32877455	4075	4075	4075	4075	0
160	20231012	163900	32877455	4075	4075	4075	4075	0
161	20231012	163800	32877455	4075	4075	4075	4075	0
162	20231012	163700	32877455	4075	4075	4075	4075	0
163	20231012	163600	32877455	4075	4075	4075	4075	0
164	20231012	163500	32877455	4075	4075	4075	4075	0
165	20231012	163400	32877455	4075	4075	4075	4075	0
166	20231012	163300	32877455	4075	4075	4075	4075	0
167	20231012	163200	32877455	4075	4075	4075	4075	0
168	20231012	163100	32877455	4075	4075	4075	4075	0
169	20231012	163000	32877455	4075	4075	4075	4075	0
170	20231012	162900	32877455	4075	4075	4075	4075	0
171	20231012	162800	32877455	4075	4075	4075	4075	0
172	20231012	162700	32877455	4075	4075	4075	4075	0
173	20231012	162600	32877455	4075	4075	4075	4075	0
174	20231012	162500	32877455	4075	4075	4075	4075	0
175	20231012	162400	32877455	4075	4075	4075	4075	0
176	20231012	162300	32877455	4075	4075	4075	4075	0
177	20231012	162200	32877455	4075	4075	4075	4075	0
178	20231012	162100	32877455	4075	4075	4075	4075	0
179	20231012	162000	32877455	4075	4075	4075	4075	0
180	20231012	161900	32877455	4075	4075	4075	4075	0
181	20231012	161800	32877455	4075	4075	4075	4075	0
182	20231012	161700	32877455	4075	4075	4075	4075	133
183	20231012	161600	32877455	4075	4075	4075	4075	0
184	20231012	161500	32877455	4075	4075	4075	4075	0
185	20231012	161400	32877455	4075	4075	4075	4075	0
186	20231012	161300	32877455	4075	4075	4075	4075	0
187	20231012	161200	32877455	4075	4075	4075	4075	0
188	20231012	161100	32877455	4075	4075	4075	4075	0
189	20231012	161000	32877455	4075	4075	4075	4075	0
190	20231012	160900	32877455	4075	4075	4075	4075	0
191	20231012	160800	32877455	4075	4075	4075	4075	0
192	20231012	160700	32877455	4075	4075	4075	4075	0
193	20231012	160600	32877455	4075	4075	4075	4075	0
194	20231012	160500	32877455	4075	4075	4075	4075	0
195	20231012	160400	32877455	4075	4075	4075	4075	0
196	20231012	160300	32877455	4075	4075	4075	4075	0
197	20231012	160200	32877455	4075	4075	4075	4075	0
198	20231012	160100	32877455	4075	4075	4075	4075	0
199	20231012	160000	32877455	4075	4075	4075	4075	0
200	20231012	155900	32877455	4075	4075	4075	4075	0
201	20231012	155800	32877455	4075	4075	4075	4075	0
202	20231012	155700	32877455	4075	4075	4075	4075	0
203	20231012	155600	32877455	4075	4075	4075	4075	0
204	20231012	155500	32877455	4075	4075	4075	4075	0
205	20231012	155400	32877455	4075	4075	4075	4075	0
206	20231012	155300	32877455	4075	4075	4075	4075	0
207	20231012	155200	32877455	4075	4075	4075	4075	0
208	20231012	155100	32877455	4075	4075	4075	4075	0
209	20231012	155000	32877455	4075	4075	4075	4075	0
210	20231012	154900	32877455	4075	4075	4075	4075	0
211	20231012	154800	32877455	4075	4075	4075	4075	0
212	20231012	154700	32877455	4075	4075	4075	4075	133
213	20231012	154600	32877455	4075	4075	4075	4075	0
214	20231012	154500	32877455	4075	4075	4075	4075	0
215	20231012	154400	32877455	4075	4075	4075	4075	0
216	20231012	154300	32877455	4075	4075	4075	4075	0
217	20231012	154200	32877455	4075	4075	4075	4075	0
218	20231012	154100	32877455	4075	4075	4075	4075	0
219	20231012	154000	32877455	4075	4075	4075	4075	0
220	20231012	153900	32877455	4075	4075	4075	4075	0
221	20231012	153800	32877455	4075	4075	4075	4075	0
222	20231012	153700	32877455	4075	4075	4075	4075	0
223	20231012	153600	32877455	4075	4075	4075	4075	0
224	20231012	153500	32877455	4075	4075	4075	4075	0
225	20231012	153400	32877455	4075	4075	4075	4075	0
226	20231012	153300	32877455	4075	4075	4075	4075	0
227	20231012	153200	32877455	4075	4075	4075	4075	0
228	20231012	153100	32877455	4075	4075	4075	4075	0
229	20231012	153000	32877455	4075	4075	4075	4075	133
230	20231012	152900	32335480	4075	4075	4075	4075	0
231	20231012	152800	32335480	4075	4075	4075	4075	0
232	20231012	152700	32335480	4075	4075	4075	4075	0
233	20231012	152600	32335480	4075	4075	4075	4075	0
234	20231012	152500	32335480	4075	4075	4075	4075	0
235	20231012	152400	32335480	4075	4075	4075	4075	0
236	20231012	152300	32335480	4075	4075	4075	4075	0
237	20231012	152200	32335480	4075	4075	4075	4075	0
238	20231012	152100	32335480	4075	4075	4075	4075	0
239	20231012	152000	32335480	4075	4075	4075	4075	0
240	20231012	151900	32335480	4075	4050	4075	4050	54
241	20231012	151800	32116755	4075	4075	4075	4075	0
242	20231012	151700	32116755	4075	4050	4075	4050	106
243	20231012	151600	31687430	4050	4055	4055	4050	130
244	20231012	151500	31160710	4055	4065	4065	4055	54
245	20231012	151400	30941720	4075	4075	4075	4075	0
246	20231012	151300	30941720	4075	4055	4075	4055	39
247	20231012	151200	30783555	4060	4060	4060	4060	4
248	20231012	151100	30767315	4065	4065	4065	4065	28
249	20231012	151000	30653495	4075	4075	4075	4075	0
250	20231012	150900	30653495	4075	4075	4075	4075	0
251	20231012	150800	30653495	4075	4075	4075	4075	0
252	20231012	150700	30653495	4075	4075	4075	4075	0
253	20231012	150600	30653495	4075	4075	4075	4075	0
254	20231012	150500	30653495	4075	4075	4075	4075	1
255	20231012	150400	30649420	4070	4070	4070	4070	0
256	20231012	150300	30649420	4070	4070	4070	4070	0
257	20231012	150200	30649420	4070	4070	4070	4070	0
258	20231012	150100	30649420	4070	4070	4070	4070	0
259	20231012	150000	30649420	4070	4070	4070	4070	44
260	20231012	145900	30470340	4075	4075	4075	4075	0
261	20231012	145800	30470340	4075	4075	4075	4075	0
262	20231012	145700	30470340	4075	4075	4075	4075	0
263	20231012	145600	30470340	4075	4075	4075	4075	0
264	20231012	145500	30470340	4075	4075	4075	4075	0
265	20231012	145400	30470340	4075	4075	4075	4075	0
266	20231012	145300	30470340	4075	4075	4075	4075	15
267	20231012	145200	30409215	4090	4090	4090	4090	0
268	20231012	145100	30409215	4090	4090	4090	4090	0
269	20231012	145000	30409215	4090	4090	4090	4090	0
270	20231012	144900	30409215	4090	4090	4090	4090	0
271	20231012	144800	30409215	4090	4090	4090	4090	0
272	20231012	144700	30409215	4090	4090	4090	4090	0
273	20231012	144600	30409215	4090	4090	4090	4090	0
274	20231012	144500	30409215	4090	4090	4090	4090	0
275	20231012	144400	30409215	4090	4090	4090	4090	0
276	20231012	144300	30409215	4090	4090	4090	4090	0
277	20231012	144200	30409215	4090	4090	4090	4090	0
278	20231012	144100	30409215	4090	4090	4090	4090	0
279	20231012	144000	30409215	4090	4090	4090	4090	0
280	20231012	143900	30409215	4090	4090	4090	4090	0
281	20231012	143800	30409215	4090	4090	4090	4090	0
282	20231012	143700	30409215	4090	4090	4090	4090	0
283	20231012	143600	30409215	4090	4090	4090	4090	0
284	20231012	143500	30409215	4090	4090	4090	4090	1
285	20231012	143400	30405125	4090	4090	4090	4090	0
286	20231012	143300	30405125	4090	4090	4090	4090	0
287	20231012	143200	30405125	4090	4090	4090	4090	0
288	20231012	143100	30405125	4090	4090	4090	4090	0
289	20231012	143000	30405125	4090	4090	4090	4090	0
290	20231012	142900	30405125	4090	4090	4090	4090	0
291	20231012	142800	30405125	4090	4080	4090	4080	3
292	20231012	142700	30392865	4080	4080	4080	4080	9
293	20231012	142600	30356145	4090	4090	4090	4090	0
294	20231012	142500	30356145	4090	4090	4090	4090	0
295	20231012	142400	30356145	4090	4090	4090	4090	0
296	20231012	142300	30356145	4090	4090	4090	4090	0
297	20231012	142200	30356145	4090	4090	4090	4090	2
298	20231012	142100	30347965	4085	4085	4085	4085	0
299	20231012	142000	30347965	4085	4085	4085	4085	1
300	20231012	141900	30343880	4100	4100	4100	4100	0
301	20231012	141800	30343880	4100	4100	4100	4100	0
302	20231012	141700	30343880	4100	4100	4100	4100	0
303	20231012	141600	30343880	4100	4100	4100	4100	0
304	20231012	141500	30343880	4100	4100	4100	4100	0
305	20231012	141400	30343880	4100	4100	4100	4100	0
306	20231012	141300	30343880	4100	4100	4100	4100	0
307	20231012	141200	30343880	4100	4100	4100	4100	0
308	20231012	141100	30343880	4100	4100	4100	4100	0
309	20231012	141000	30343880	4100	4100	4100	4100	0
310	20231012	140900	30343880	4100	4100	4100	4100	0
311	20231012	140800	30343880	4100	4100	4100	4100	0
312	20231012	140700	30343880	4100	4100	4100	4100	0
313	20231012	140600	30343880	4100	4100	4100	4100	0
314	20231012	140500	30343880	4100	4100	4100	4100	0
315	20231012	140400	30343880	4100	4100	4100	4100	0
316	20231012	140300	30343880	4100	4100	4100	4100	0
317	20231012	140200	30343880	4100	4100	4100	4100	0
318	20231012	140100	30343880	4100	4100	4100	4100	0
319	20231012	140000	30343880	4100	4100	4100	4100	0
320	20231012	135900	30343880	4100	4100	4100	4100	0
321	20231012	135800	30343880	4100	4100	4100	4100	0
322	20231012	135700	30343880	4100	4100	4100	4100	0
323	20231012	135600	30343880	4100	4100	4100	4100	0
324	20231012	135500	30343880	4100	4100	4100	4100	0
325	20231012	135400	30343880	4100	4100	4100	4100	0
326	20231012	135300	30343880	4100	4100	4100	4100	0
327	20231012	135200	30343880	4100	4100	4100	4100	0
328	20231012	135100	30343880	4100	4100	4100	4100	0
329	20231012	135000	30343880	4100	4100	4100	4100	0
330	20231012	134900	30343880	4100	4100	4100	4100	0
331	20231012	134800	30343880	4100	4100	4100	4100	0
332	20231012	134700	30343880	4100	4100	4100	4100	0
333	20231012	134600	30343880	4100	4100	4100	4100	0
334	20231012	134500	30343880	4100	4100	4100	4100	0
335	20231012	134400	30343880	4100	4100	4100	4100	0
336	20231012	134300	30343880	4100	4100	4100	4100	0
337	20231012	134200	30343880	4100	4100	4100	4100	0
338	20231012	134100	30343880	4100	4100	4100	4100	0
339	20231012	134000	30343880	4100	4100	4100	4100	0
340	20231012	133900	30343880	4100	4100	4100	4100	0
341	20231012	133800	30343880	4100	4100	4100	4100	0
342	20231012	133700	30343880	4100	4100	4100	4100	0
343	20231012	133600	30343880	4100	4100	4100	4100	0
344	20231012	133500	30343880	4100	4100	4100	4100	0
345	20231012	133400	30343880	4100	4100	4100	4100	0
346	20231012	133300	30343880	4100	4100	4100	4100	0
347	20231012	133200	30343880	4100	4100	4100	4100	0
348	20231012	133100	30343880	4100	4100	4100	4100	0
349	20231012	133000	30343880	4100	4100	4100	4100	0
350	20231012	132900	30343880	4100	4100	4100	4100	0
351	20231012	132800	30343880	4100	4100	4100	4100	0
352	20231012	132700	30343880	4100	4105	4105	4100	73
353	20231012	132600	30044575	4110	4105	4110	4105	5
354	20231012	132500	30024040	4105	4100	4105	4100	57
355	20231012	132400	29790335	4100	4100	4100	4100	8
356	20231012	132300	29757535	4100	4100	4100	4100	200
357	20231012	132200	28937535	4100	4100	4100	4100	2
358	20231012	132100	28929335	4100	4100	4100	4100	0
359	20231012	132000	28929335	4100	4100	4100	4100	0
360	20231012	131900	28929335	4100	4100	4100	4100	0
361	20231012	131800	28929335	4100	4100	4100	4100	0
362	20231012	131700	28929335	4100	4100	4100	4100	0
363	20231012	131600	28929335	4100	4095	4100	4095	198
364	20231012	131500	28117545	4095	4095	4100	4095	587
365	20231012	131400	25713775	4090	4085	4090	4085	275
366	20231012	131300	24589880	4085	4085	4085	4085	0
367	20231012	131200	24589880	4085	4085	4085	4085	0
368	20231012	131100	24589880	4085	4085	4085	4085	0
369	20231012	131000	24589880	4085	4085	4085	4085	0
370	20231012	130900	24589880	4085	4080	4085	4080	13
371	20231012	130800	24536825	4080	4080	4080	4080	0
372	20231012	130700	24536825	4080	4080	4080	4080	100
373	20231012	130600	24128825	4080	4080	4080	4080	0
374	20231012	130500	24128825	4080	4080	4080	4080	0
375	20231012	130400	24128825	4080	4080	4080	4080	0
376	20231012	130300	24128825	4080	4080	4080	4080	0
377	20231012	130200	24128825	4080	4075	4080	4075	1534
378	20231012	130100	17871345	4075	4075	4075	4075	0
379	20231012	130000	17871345	4075	4075	4075	4075	200
380	20231012	125900	17056345	4070	4070	4070	4070	0
381	20231012	125800	17056345	4070	4070	4070	4070	0
382	20231012	125700	17056345	4070	4070	4070	4070	0
383	20231012	125600	17056345	4070	4070	4070	4070	3
384	20231012	125500	17044135	4070	4070	4070	4070	0
385	20231012	125400	17044135	4070	4070	4070	4070	0
386	20231012	125300	17044135	4070	4070	4070	4070	0
387	20231012	125200	17044135	4070	4075	4075	4070	46
388	20231012	125100	16856910	4070	4070	4070	4070	174
389	20231012	125000	16148730	4070	4070	4070	4070	1
390	20231012	124900	16144660	4070	4065	4070	4065	81
391	20231012	124800	15815380	4065	4065	4065	4065	0
392	20231012	124700	15815380	4065	4065	4065	4065	0
393	20231012	124600	15815380	4065	4065	4065	4065	0
394	20231012	124500	15815380	4065	4065	4065	4065	0
395	20231012	124400	15815380	4065	4065	4065	4065	0
396	20231012	124300	15815380	4065	4060	4065	4060	38
397	20231012	124200	15661080	4065	4065	4065	4065	0
398	20231012	124100	15661080	4065	4065	4065	4065	0
399	20231012	124000	15661080	4065	4065	4065	4065	0
400	20231012	123900	15661080	4065	4065	4065	4065	0
401	20231012	123800	15661080	4065	4065	4065	4065	0
402	20231012	123700	15661080	4065	4065	4065	4065	5
403	20231012	123600	15640755	4065	4065	4065	4065	0
404	20231012	123500	15640755	4065	4065	4065	4065	0
405	20231012	123400	15640755	4065	4065	4065	4065	0
406	20231012	123300	15640755	4065	4065	4065	4065	27
407	20231012	123200	15531000	4065	4065	4065	4065	12
408	20231012	123100	15482220	4065	4065	4065	4065	0
409	20231012	123000	15482220	4065	4065	4065	4065	0
410	20231012	122900	15482220	4065	4065	4065	4065	0
411	20231012	122800	15482220	4065	4065	4065	4065	0
412	20231012	122700	15482220	4065	4065	4065	4065	0
413	20231012	122600	15482220	4065	4065	4065	4065	0
414	20231012	122500	15482220	4065	4065	4065	4065	0
415	20231012	122400	15482220	4065	4065	4065	4065	0
416	20231012	122300	15482220	4065	4065	4065	4065	2
417	20231012	122200	15474090	4055	4055	4055	4055	0
418	20231012	122100	15474090	4055	4055	4055	4055	0
419	20231012	122000	15474090	4055	4055	4055	4055	0
420	20231012	121900	15474090	4055	4055	4055	4055	0
421	20231012	121800	15474090	4055	4055	4055	4055	0
422	20231012	121700	15474090	4055	4055	4055	4055	1
423	20231012	121600	15470035	4065	4065	4065	4065	0
424	20231012	121500	15470035	4065	4065	4065	4065	0
425	20231012	121400	15470035	4065	4065	4065	4065	0
426	20231012	121300	15470035	4065	4065	4065	4065	0
427	20231012	121200	15470035	4065	4065	4065	4065	0
428	20231012	121100	15470035	4065	4065	4065	4065	0
429	20231012	121000	15470035	4065	4065	4065	4065	0
430	20231012	120900	15470035	4065	4065	4065	4065	0
431	20231012	120800	15470035	4065	4065	4065	4065	0
432	20231012	120700	15470035	4065	4065	4065	4065	0
433	20231012	120600	15470035	4065	4065	4065	4065	200
434	20231012	120500	14657035	4055	4055	4055	4055	0
435	20231012	120400	14657035	4055	4055	4055	4055	0
436	20231012	120300	14657035	4055	4055	4055	4055	0
437	20231012	120200	14657035	4055	4055	4055	4055	0
438	20231012	120100	14657035	4055	4055	4055	4055	0
439	20231012	120000	14657035	4055	4055	4055	4055	0
440	20231012	115900	14657035	4055	4055	4055	4055	0
441	20231012	115800	14657035	4055	4055	4055	4055	0
442	20231012	115700	14657035	4055	4055	4055	4055	0
443	20231012	115600	14657035	4055	4055	4055	4055	0
444	20231012	115500	14657035	4055	4055	4055	4055	1
445	20231012	115400	14652980	4065	4065	4065	4065	0
446	20231012	115300	14652980	4065	4065	4065	4065	20
447	20231012	115200	14571680	4065	4065	4065	4065	0
448	20231012	115100	14571680	4065	4065	4065	4065	0
449	20231012	115000	14571680	4065	4065	4065	4065	0
450	20231012	114900	14571680	4065	4065	4065	4065	0
451	20231012	114800	14571680	4065	4065	4065	4065	7
452	20231012	114700	14543225	4065	4065	4065	4065	0
453	20231012	114600	14543225	4065	4065	4065	4065	0
454	20231012	114500	14543225	4065	4065	4065	4065	0
455	20231012	114400	14543225	4065	4065	4065	4065	0
456	20231012	114300	14543225	4065	4065	4065	4065	0
457	20231012	114200	14543225	4065	4065	4065	4065	0
458	20231012	114100	14543225	4065	4065	4065	4065	0
459	20231012	114000	14543225	4065	4065	4065	4065	0
460	20231012	113900	14543225	4065	4065	4065	4065	0
461	20231012	113800	14543225	4065	4065	4065	4065	0
462	20231012	113700	14543225	4065	4065	4065	4065	0
463	20231012	113600	14543225	4065	4065	4065	4065	0
464	20231012	113500	14543225	4065	4065	4065	4065	0
465	20231012	113400	14543225	4065	4065	4065	4065	0
466	20231012	113300	14543225	4065	4065	4065	4065	0
467	20231012	113200	14543225	4065	4060	4065	4060	742
468	20231012	113100	11527830	4060	4060	4060	4060	0
469	20231012	113000	11527830	4060	4060	4060	4060	0
470	20231012	112900	11527830	4060	4060	4060	4060	0
471	20231012	112800	11527830	4060	4060	4060	4060	0
472	20231012	112700	11527830	4060	4060	4060	4060	0
473	20231012	112600	11527830	4060	4060	4060	4060	0
474	20231012	112500	11527830	4060	4060	4060	4060	0
475	20231012	112400	11527830	4060	4060	4060	4060	0
476	20231012	112300	11527830	4060	4060	4060	4060	34
477	20231012	112200	11389790	4060	4060	4060	4060	0
478	20231012	112100	11389790	4060	4060	4060	4060	107
479	20231012	112000	10955370	4060	4060	4060	4060	19
480	20231012	111900	10878230	4060	4060	4060	4060	2
481	20231012	111800	10870110	4065	4065	4065	4065	0
482	20231012	111700	10870110	4065	4065	4065	4065	0
483	20231012	111600	10870110	4065	4065	4065	4065	0
484	20231012	111500	10870110	4065	4065	4065	4065	2
485	20231012	111400	10861980	4065	4065	4065	4065	0
486	20231012	111300	10861980	4065	4065	4065	4065	0
487	20231012	111200	10861980	4065	4065	4065	4065	0
488	20231012	111100	10861980	4065	4065	4065	4065	2
489	20231012	111000	10853850	4065	4065	4065	4060	38
490	20231012	110900	10699395	4065	4065	4065	4060	318
491	20231012	110800	9407760	4065	4065	4065	4065	60
492	20231012	110700	9163860	4065	4065	4065	4065	0
493	20231012	110600	9163860	4065	4065	4065	4065	0
494	20231012	110500	9163860	4065	4065	4065	4065	12
495	20231012	110400	9115080	4065	4065	4065	4065	2
496	20231012	110300	9106950	4065	4065	4065	4065	0
497	20231012	110200	9106950	4065	4065	4065	4065	0
498	20231012	110100	9106950	4065	4065	4065	4065	17
499	20231012	110000	9037845	4065	4065	4065	4065	0
500	20231012	105900	9037845	4065	4065	4065	4065	0
501	20231012	105800	9037845	4065	4065	4065	4065	0
502	20231012	105700	9037845	4065	4065	4065	4065	0
503	20231012	105600	9037845	4065	4065	4065	4065	0
504	20231012	105500	9037845	4065	4065	4065	4065	5
505	20231012	105400	9017520	4065	4065	4065	4065	0
506	20231012	105300	9017520	4065	4065	4065	4065	0
507	20231012	105200	9017520	4065	4065	4065	4065	0
508	20231012	105100	9017520	4065	4065	4065	4065	0
509	20231012	105000	9017520	4065	4060	4065	4060	2
510	20231012	104900	9009395	4050	4050	4050	4050	88
511	20231012	104800	8652995	4065	4065	4065	4065	0
512	20231012	104700	8652995	4065	4065	4065	4065	0
513	20231012	104600	8652995	4065	4065	4065	4065	0
514	20231012	104500	8652995	4065	4050	4065	4050	356
515	20231012	104400	7211145	4050	4050	4050	4050	0
516	20231012	104300	7211145	4050	4050	4050	4050	0
517	20231012	104200	7211145	4050	4050	4050	4050	0
518	20231012	104100	7211145	4050	4050	4050	4050	0
519	20231012	104000	7211145	4050	4050	4050	4050	1
520	20231012	103900	7207095	4050	4050	4050	4050	9
521	20231012	103800	7170645	4050	4050	4050	4050	14
522	20231012	103700	7113945	4045	4045	4045	4045	20
523	20231012	103600	7033045	4050	4050	4050	4050	20
524	20231012	103500	6952045	4050	4045	4050	4045	75
525	20231012	103400	6648390	4045	4045	4045	4045	0
526	20231012	103300	6648390	4045	4045	4045	4045	0
527	20231012	103200	6648390	4045	4045	4045	4045	0
528	20231012	103100	6648390	4045	4045	4045	4045	0
529	20231012	103000	6648390	4045	4045	4045	4045	0
530	20231012	102900	6648390	4045	4045	4045	4045	0
531	20231012	102800	6648390	4045	4045	4045	4045	1
532	20231012	102700	6644345	4050	4050	4050	4050	0
533	20231012	102600	6644345	4050	4050	4050	4050	0
534	20231012	102500	6644345	4050	4050	4050	4050	0
535	20231012	102400	6644345	4050	4050	4050	4050	0
536	20231012	102300	6644345	4050	4050	4050	4050	0
537	20231012	102200	6644345	4050	4050	4050	4050	0
538	20231012	102100	6644345	4050	4050	4050	4050	0
539	20231012	102000	6644345	4050	4045	4050	4045	4
540	20231012	101900	6628155	4045	4045	4045	4045	1
541	20231012	101800	6624110	4050	4050	4050	4050	0
542	20231012	101700	6624110	4050	4050	4050	4050	0
543	20231012	101600	6624110	4050	4050	4050	4050	0
544	20231012	101500	6624110	4050	4050	4050	4050	0
545	20231012	101400	6624110	4050	4050	4050	4050	0
546	20231012	101300	6624110	4050	4050	4050	4050	0
547	20231012	101200	6624110	4050	4050	4050	4050	0
548	20231012	101100	6624110	4050	4050	4050	4050	0
549	20231012	101000	6624110	4050	4050	4050	4050	0
550	20231012	100900	6624110	4050	4050	4050	4050	0
551	20231012	100800	6624110	4050	4050	4050	4050	0
552	20231012	100700	6624110	4050	4050	4050	4050	0
553	20231012	100600	6624110	4050	4050	4050	4050	0
554	20231012	100500	6624110	4050	4050	4050	4050	0
555	20231012	100400	6624110	4050	4050	4050	4050	2
556	20231012	100300	6616010	4030	4030	4030	4030	84
557	20231012	100200	6277490	4030	4035	4035	4030	100
558	20231012	100100	5874230	4040	4040	4040	4040	83
559	20231012	100000	5538910	4040	4040	4050	4040	23
560	20231012	095900	5445845	4040	4040	4040	4040	136
561	20231012	095800	4896405	4050	4050	4050	4050	10
562	20231012	095700	4855905	4040	4040	4040	4040	21
563	20231012	095600	4771065	4040	4040	4040	4040	6
564	20231012	095500	4746825	4050	4050	4050	4050	0
565	20231012	095400	4746825	4050	4050	4050	4050	0
566	20231012	095300	4746825	4050	4050	4050	4050	0
567	20231012	095200	4746825	4050	4050	4050	4050	0
568	20231012	095100	4746825	4050	4050	4050	4050	0
569	20231012	095000	4746825	4050	4050	4050	4050	0
570	20231012	094900	4746825	4050	4050	4050	4050	0
571	20231012	094800	4746825	4050	4050	4050	4050	0
572	20231012	094700	4746825	4050	4050	4050	4050	0
573	20231012	094600	4746825	4050	4050	4050	4050	0
574	20231012	094500	4746825	4050	4050	4050	4050	0
575	20231012	094400	4746825	4050	4050	4050	4050	0
576	20231012	094300	4746825	4050	4050	4050	4050	0
577	20231012	094200	4746825	4050	4050	4050	4050	0
578	20231012	094100	4746825	4050	4050	4050	4050	0
579	20231012	094000	4746825	4050	4050	4050	4050	0
580	20231012	093900	4746825	4050	4050	4050	4045	12
581	20231012	093800	4698230	4050	4040	4050	4040	33
582	20231012	093700	4564775	4045	4045	4045	4045	2
583	20231012	093600	4556685	4050	4050	4050	4050	0
584	20231012	093500	4556685	4050	4050	4050	4050	0
585	20231012	093400	4556685	4050	4040	4050	4040	39
586	20231012	093300	4399055	4040	4035	4040	4035	46
587	20231012	093200	4213395	4035	4035	4035	4035	151
588	20231012	093100	3604110	4035	4035	4035	4035	0
589	20231012	093000	3604110	4035	4035	4035	4035	51
590	20231012	092900	3398325	4035	4040	4040	4035	17
591	20231012	092800	3329725	4050	4050	4050	4050	0
592	20231012	092700	3329725	4050	4050	4050	4050	0
593	20231012	092600	3329725	4050	4050	4050	4050	0
594	20231012	092500	3329725	4050	4050	4050	4050	0
595	20231012	092400	3329725	4050	4050	4050	4050	0
596	20231012	092300	3329725	4050	4065	4065	4050	28
597	20231012	092200	3216055	4065	4065	4065	4065	0
598	20231012	092100	3216055	4065	4065	4065	4065	0
599	20231012	092000	3216055	4065	4065	4065	4065	0
600	20231012	091900	3216055	4065	4065	4065	4065	2
601	20231012	091800	3207925	4040	4040	4040	4040	17
602	20231012	091700	3139245	4070	4070	4070	4070	0
603	20231012	091600	3139245	4070	4070	4070	4070	4
604	20231012	091500	3122965	4070	4070	4070	4070	0
605	20231012	091400	3122965	4070	4055	4070	4055	245
606	20231012	091300	2128575	4055	4055	4055	4055	2
607	20231012	091200	2120465	4045	4045	4045	4045	9
608	20231012	091100	2084060	4055	4035	4055	4035	30
609	20231012	091000	1962810	4035	4035	4035	4035	6
610	20231012	090900	1938600	4030	4030	4030	4030	0
611	20231012	090800	1938600	4030	4030	4030	4030	2
612	20231012	090700	1930540	4035	4035	4035	4035	0
613	20231012	090600	1930540	4035	4035	4035	4035	0
614	20231012	090500	1930540	4035	4035	4035	4035	16
615	20231012	090400	1865980	4035	4035	4035	4035	0
616	20231012	090300	1865980	4035	4040	4040	4035	250
617	20231012	090200	856480	4040	4040	4040	4040	0
618	20231012	090100	856480	4040	4040	4040	4040	0
619	20231012	090000	856480	4040	4040	4040	4040	212