KissMeData/046940/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192000	110016635	3000	3000	3000	3000	1235
3	20231006	191900	110016635	3000	3000	3000	3000	0
4	20231006	191800	110016635	3000	3000	3000	3000	0
5	20231006	191700	110016635	3000	3000	3000	3000	0
6	20231006	191600	110016635	3000	3000	3000	3000	0
7	20231006	191500	110016635	3000	3000	3000	3000	0
8	20231006	191400	110016635	3000	3000	3000	3000	0
9	20231006	191300	110016635	3000	3000	3000	3000	0
10	20231006	191200	110016635	3000	3000	3000	3000	0
11	20231006	191100	110016635	3000	3000	3000	3000	0
12	20231006	191000	110016635	3000	3000	3000	3000	0
13	20231006	190900	110016635	3000	3000	3000	3000	0
14	20231006	190800	110016635	3000	3000	3000	3000	0
15	20231006	190700	110016635	3000	3000	3000	3000	0
16	20231006	190600	110016635	3000	3000	3000	3000	0
17	20231006	190500	110016635	3000	3000	3000	3000	0
18	20231006	190400	110016635	3000	3000	3000	3000	0
19	20231006	190300	110016635	3000	3000	3000	3000	0
20	20231006	190200	110016635	3000	3000	3000	3000	0
21	20231006	190100	110016635	3000	3000	3000	3000	0
22	20231006	190000	110016635	3000	3000	3000	3000	0
23	20231006	185900	110016635	3000	3000	3000	3000	0
24	20231006	185800	110016635	3000	3000	3000	3000	0
25	20231006	185700	110016635	3000	3000	3000	3000	0
26	20231006	185600	110016635	3000	3000	3000	3000	0
27	20231006	185500	110016635	3000	3000	3000	3000	0
28	20231006	185400	110016635	3000	3000	3000	3000	0
29	20231006	185300	110016635	3000	3000	3000	3000	0
30	20231006	185200	110016635	3000	3000	3000	3000	0
31	20231006	185100	110016635	3000	3000	3000	3000	0
32	20231006	185000	110016635	3000	3000	3000	3000	1235
33	20231006	184900	110016635	3000	3000	3000	3000	0
34	20231006	184800	110016635	3000	3000	3000	3000	0
35	20231006	184700	110016635	3000	3000	3000	3000	0
36	20231006	184600	110016635	3000	3000	3000	3000	0
37	20231006	184500	110016635	3000	3000	3000	3000	0
38	20231006	184400	110016635	3000	3000	3000	3000	0
39	20231006	184300	110016635	3000	3000	3000	3000	0
40	20231006	184200	110016635	3000	3000	3000	3000	0
41	20231006	184100	110016635	3000	3000	3000	3000	0
42	20231006	184000	110016635	3000	3000	3000	3000	0
43	20231006	183900	110016635	3000	3000	3000	3000	0
44	20231006	183800	110016635	3000	3000	3000	3000	0
45	20231006	183700	110016635	3000	3000	3000	3000	0
46	20231006	183600	110016635	3000	3000	3000	3000	0
47	20231006	183500	110016635	3000	3000	3000	3000	0
48	20231006	183400	110016635	3000	3000	3000	3000	0
49	20231006	183300	110016635	3000	3000	3000	3000	0
50	20231006	183200	110016635	3000	3000	3000	3000	0
51	20231006	183100	110016635	3000	3000	3000	3000	0
52	20231006	183000	110016635	3000	3000	3000	3000	0
53	20231006	182900	110016635	3000	3000	3000	3000	0
54	20231006	182800	110016635	3000	3000	3000	3000	0
55	20231006	182700	110016635	3000	3000	3000	3000	0
56	20231006	182600	110016635	3000	3000	3000	3000	0
57	20231006	182500	110016635	3000	3000	3000	3000	0
58	20231006	182400	110016635	3000	3000	3000	3000	0
59	20231006	182300	110016635	3000	3000	3000	3000	0
60	20231006	182200	110016635	3000	3000	3000	3000	0
61	20231006	182100	110016635	3000	3000	3000	3000	0
62	20231006	182000	110016635	3000	3000	3000	3000	1235
63	20231006	181900	110016635	3000	3000	3000	3000	0
64	20231006	181800	110016635	3000	3000	3000	3000	0
65	20231006	181700	110016635	3000	3000	3000	3000	0
66	20231006	181600	110016635	3000	3000	3000	3000	0
67	20231006	181500	110016635	3000	3000	3000	3000	0
68	20231006	181400	110016635	3000	3000	3000	3000	0
69	20231006	181300	110016635	3000	3000	3000	3000	0
70	20231006	181200	110016635	3000	3000	3000	3000	0
71	20231006	181100	110016635	3000	3000	3000	3000	0
72	20231006	181000	110016635	3000	3000	3000	3000	0
73	20231006	180900	110016635	3000	3000	3000	3000	0
74	20231006	180800	110016635	3000	3000	3000	3000	0
75	20231006	180700	110016635	3000	3000	3000	3000	0
76	20231006	180600	110016635	3000	3000	3000	3000	0
77	20231006	180500	110016635	3000	3000	3000	3000	0
78	20231006	180400	110016635	3000	3000	3000	3000	0
79	20231006	180300	110016635	3000	3000	3000	3000	0
80	20231006	180200	110016635	3000	3000	3000	3000	0
81	20231006	180100	110016635	3000	3000	3000	3000	0
82	20231006	180000	110016635	3000	3000	3000	3000	0
83	20231006	175900	110016635	3000	3000	3000	3000	0
84	20231006	175800	110016635	3000	3000	3000	3000	0
85	20231006	175700	110016635	3000	3000	3000	3000	0
86	20231006	175600	110016635	3000	3000	3000	3000	0
87	20231006	175500	110016635	3000	3000	3000	3000	0
88	20231006	175400	110016635	3000	3000	3000	3000	0
89	20231006	175300	110016635	3000	3000	3000	3000	0
90	20231006	175200	110016635	3000	3000	3000	3000	0
91	20231006	175100	110016635	3000	3000	3000	3000	0
92	20231006	175000	110016635	3000	3000	3000	3000	1235
93	20231006	174900	110016635	3000	3000	3000	3000	0
94	20231006	174800	110016635	3000	3000	3000	3000	0
95	20231006	174700	110016635	3000	3000	3000	3000	0
96	20231006	174600	110016635	3000	3000	3000	3000	0
97	20231006	174500	110016635	3000	3000	3000	3000	0
98	20231006	174400	110016635	3000	3000	3000	3000	0
99	20231006	174300	110016635	3000	3000	3000	3000	0
100	20231006	174200	110016635	3000	3000	3000	3000	0
101	20231006	174100	110016635	3000	3000	3000	3000	0
102	20231006	174000	110016635	3000	3000	3000	3000	0
103	20231006	173900	110016635	3000	3000	3000	3000	0
104	20231006	173800	110016635	3000	3000	3000	3000	0
105	20231006	173700	110016635	3000	3000	3000	3000	0
106	20231006	173600	110016635	3000	3000	3000	3000	0
107	20231006	173500	110016635	3000	3000	3000	3000	0
108	20231006	173400	110016635	3000	3000	3000	3000	0
109	20231006	173300	110016635	3000	3000	3000	3000	0
110	20231006	173200	110016635	3000	3000	3000	3000	0
111	20231006	173100	110016635	3000	3000	3000	3000	0
112	20231006	173000	110016635	3000	3000	3000	3000	0
113	20231006	172900	110016635	3000	3000	3000	3000	0
114	20231006	172800	110016635	3000	3000	3000	3000	0
115	20231006	172700	110016635	3000	3000	3000	3000	0
116	20231006	172600	110016635	3000	3000	3000	3000	0
117	20231006	172500	110016635	3000	3000	3000	3000	0
118	20231006	172400	110016635	3000	3000	3000	3000	0
119	20231006	172300	110016635	3000	3000	3000	3000	0
120	20231006	172200	110016635	3000	3000	3000	3000	0
121	20231006	172100	110016635	3000	3000	3000	3000	0
122	20231006	172000	110016635	3000	3000	3000	3000	1235
123	20231006	171900	110016635	3000	3000	3000	3000	0
124	20231006	171800	110016635	3000	3000	3000	3000	0
125	20231006	171700	110016635	3000	3000	3000	3000	0
126	20231006	171600	110016635	3000	3000	3000	3000	0
127	20231006	171500	110016635	3000	3000	3000	3000	0
128	20231006	171400	110016635	3000	3000	3000	3000	0
129	20231006	171300	110016635	3000	3000	3000	3000	0
130	20231006	171200	110016635	3000	3000	3000	3000	0
131	20231006	171100	110016635	3000	3000	3000	3000	0
132	20231006	171000	110016635	3000	3000	3000	3000	0
133	20231006	170900	110016635	3000	3000	3000	3000	0
134	20231006	170800	110016635	3000	3000	3000	3000	0
135	20231006	170700	110016635	3000	3000	3000	3000	0
136	20231006	170600	110016635	3000	3000	3000	3000	0
137	20231006	170500	110016635	3000	3000	3000	3000	0
138	20231006	170400	110016635	3000	3000	3000	3000	0
139	20231006	170300	110016635	3000	3000	3000	3000	0
140	20231006	170200	110016635	3000	3000	3000	3000	0
141	20231006	170100	110016635	3000	3000	3000	3000	0
142	20231006	170000	110016635	3000	3000	3000	3000	0
143	20231006	165900	110016635	3000	3000	3000	3000	0
144	20231006	165800	110016635	3000	3000	3000	3000	0
145	20231006	165700	110016635	3000	3000	3000	3000	0
146	20231006	165600	110016635	3000	3000	3000	3000	0
147	20231006	165500	110016635	3000	3000	3000	3000	0
148	20231006	165400	110016635	3000	3000	3000	3000	0
149	20231006	165300	110016635	3000	3000	3000	3000	0
150	20231006	165200	110016635	3000	3000	3000	3000	0
151	20231006	165100	110016635	3000	3000	3000	3000	0
152	20231006	165000	110016635	3000	3000	3000	3000	1235
153	20231006	164900	110016635	3000	3000	3000	3000	0
154	20231006	164800	110016635	3000	3000	3000	3000	0
155	20231006	164700	110016635	3000	3000	3000	3000	0
156	20231006	164600	110016635	3000	3000	3000	3000	0
157	20231006	164500	110016635	3000	3000	3000	3000	0
158	20231006	164400	110016635	3000	3000	3000	3000	0
159	20231006	164300	110016635	3000	3000	3000	3000	0
160	20231006	164200	110016635	3000	3000	3000	3000	0
161	20231006	164100	110016635	3000	3000	3000	3000	0
162	20231006	164000	110016635	3000	3000	3000	3000	0
163	20231006	163900	110016635	3000	3000	3000	3000	0
164	20231006	163800	110016635	3000	3000	3000	3000	0
165	20231006	163700	110016635	3000	3000	3000	3000	0
166	20231006	163600	110016635	3000	3000	3000	3000	0
167	20231006	163500	110016635	3000	3000	3000	3000	0
168	20231006	163400	110016635	3000	3000	3000	3000	0
169	20231006	163300	110016635	3000	3000	3000	3000	0
170	20231006	163200	110016635	3000	3000	3000	3000	0
171	20231006	163100	110016635	3000	3000	3000	3000	0
172	20231006	163000	110016635	3000	3000	3000	3000	0
173	20231006	162900	110016635	3000	3000	3000	3000	0
174	20231006	162800	110016635	3000	3000	3000	3000	0
175	20231006	162700	110016635	3000	3000	3000	3000	0
176	20231006	162600	110016635	3000	3000	3000	3000	0
177	20231006	162500	110016635	3000	3000	3000	3000	0
178	20231006	162400	110016635	3000	3000	3000	3000	0
179	20231006	162300	110016635	3000	3000	3000	3000	0
180	20231006	162200	110016635	3000	3000	3000	3000	0
181	20231006	162100	110016635	3000	3000	3000	3000	0
182	20231006	162000	110016635	3000	3000	3000	3000	1235
183	20231006	161900	110016635	3000	3000	3000	3000	0
184	20231006	161800	110016635	3000	3000	3000	3000	0
185	20231006	161700	110016635	3000	3000	3000	3000	0
186	20231006	161600	110016635	3000	3000	3000	3000	0
187	20231006	161500	110016635	3000	3000	3000	3000	0
188	20231006	161400	110016635	3000	3000	3000	3000	0
189	20231006	161300	110016635	3000	3000	3000	3000	0
190	20231006	161200	110016635	3000	3000	3000	3000	0
191	20231006	161100	110016635	3000	3000	3000	3000	0
192	20231006	161000	110016635	3000	3000	3000	3000	0
193	20231006	160900	110016635	3000	3000	3000	3000	0
194	20231006	160800	110016635	3000	3000	3000	3000	0
195	20231006	160700	110016635	3000	3000	3000	3000	0
196	20231006	160600	110016635	3000	3000	3000	3000	0
197	20231006	160500	110016635	3000	3000	3000	3000	0
198	20231006	160400	110016635	3000	3000	3000	3000	0
199	20231006	160300	110016635	3000	3000	3000	3000	0
200	20231006	160200	110016635	3000	3000	3000	3000	0
201	20231006	160100	110016635	3000	3000	3000	3000	0
202	20231006	160000	110016635	3000	3000	3000	3000	0
203	20231006	155900	110016635	3000	3000	3000	3000	0
204	20231006	155800	110016635	3000	3000	3000	3000	0
205	20231006	155700	110016635	3000	3000	3000	3000	0
206	20231006	155600	110016635	3000	3000	3000	3000	0
207	20231006	155500	110016635	3000	3000	3000	3000	0
208	20231006	155400	110016635	3000	3000	3000	3000	0
209	20231006	155300	110016635	3000	3000	3000	3000	0
210	20231006	155200	110016635	3000	3000	3000	3000	0
211	20231006	155100	110016635	3000	3000	3000	3000	0
212	20231006	155000	110016635	3000	3000	3000	3000	1235
213	20231006	154900	110016635	3000	3000	3000	3000	0
214	20231006	154800	110016635	3000	3000	3000	3000	0
215	20231006	154700	110016635	3000	3000	3000	3000	0
216	20231006	154600	110016635	3000	3000	3000	3000	0
217	20231006	154500	110016635	3000	3000	3000	3000	0
218	20231006	154400	110016635	3000	3000	3000	3000	0
219	20231006	154300	110016635	3000	3000	3000	3000	0
220	20231006	154200	110016635	3000	3000	3000	3000	0
221	20231006	154100	110016635	3000	3000	3000	3000	0
222	20231006	154000	110016635	3000	3000	3000	3000	0
223	20231006	153900	110016635	3000	3000	3000	3000	0
224	20231006	153800	110016635	3000	3000	3000	3000	0
225	20231006	153700	110016635	3000	3000	3000	3000	0
226	20231006	153600	110016635	3000	3000	3000	3000	0
227	20231006	153500	110016635	3000	3000	3000	3000	0
228	20231006	153400	110016635	3000	3000	3000	3000	0
229	20231006	153300	110016635	3000	3000	3000	3000	0
230	20231006	153200	110016635	3000	3000	3000	3000	0
231	20231006	153100	110016635	3000	3000	3000	3000	0
232	20231006	153000	110016635	3000	3000	3000	3000	1235
233	20231006	152900	106311635	3000	3000	3000	3000	0
234	20231006	152800	106311635	3000	3000	3000	3000	0
235	20231006	152700	106311635	3000	3000	3000	3000	0
236	20231006	152600	106311635	3000	3000	3000	3000	0
237	20231006	152500	106311635	3000	3000	3000	3000	0
238	20231006	152400	106311635	3000	3000	3000	3000	0
239	20231006	152300	106311635	3000	3000	3000	3000	0
240	20231006	152200	106311635	3000	3000	3000	3000	0
241	20231006	152100	106311635	3000	3000	3000	3000	0
242	20231006	152000	106311635	3000	3000	3000	3000	0
243	20231006	151900	106311635	3000	3000	3000	2995	435
244	20231006	151800	105007010	3010	3010	3010	3010	0
245	20231006	151700	105007010	3010	3010	3010	3010	0
246	20231006	151600	105007010	3010	3010	3010	3010	0
247	20231006	151500	105007010	3010	3010	3010	3010	0
248	20231006	151400	105007010	3010	3010	3010	3010	0
249	20231006	151300	105007010	3010	3010	3010	3010	0
250	20231006	151200	105007010	3010	3010	3010	3010	0
251	20231006	151100	105007010	3010	3010	3010	3010	0
252	20231006	151000	105007010	3010	3010	3010	3010	0
253	20231006	150900	105007010	3010	3000	3010	3000	2
254	20231006	150800	105001000	3010	3010	3010	3010	0
255	20231006	150700	105001000	3010	3010	3010	3010	0
256	20231006	150600	105001000	3010	3010	3010	3010	0
257	20231006	150500	105001000	3010	3010	3010	3010	51
258	20231006	150400	104847490	3010	3010	3010	3010	0
259	20231006	150300	104847490	3010	3000	3010	3000	2
260	20231006	150200	104841480	3010	3010	3010	3010	0
261	20231006	150100	104841480	3010	3010	3010	3010	0
262	20231006	150000	104841480	3010	3010	3010	3010	0
263	20231006	145900	104841480	3010	3000	3010	3000	3
264	20231006	145800	104832470	3000	3000	3000	3000	0
265	20231006	145700	104832470	3000	3000	3000	3000	0
266	20231006	145600	104832470	3000	3000	3000	3000	0
267	20231006	145500	104832470	3000	3000	3000	3000	0
268	20231006	145400	104832470	3000	3000	3000	3000	17
269	20231006	145300	104781470	3010	3010	3010	3010	0
270	20231006	145200	104781470	3010	3010	3010	3010	1
271	20231006	145100	104778460	3000	3000	3000	3000	0
272	20231006	145000	104778460	3000	3000	3000	3000	1
273	20231006	144900	104775460	3010	3010	3010	3010	0
274	20231006	144800	104775460	3010	3010	3010	3010	0
275	20231006	144700	104775460	3010	3010	3010	3010	0
276	20231006	144600	104775460	3010	3010	3010	3010	0
277	20231006	144500	104775460	3010	3010	3010	3010	0
278	20231006	144400	104775460	3010	3010	3010	3010	0
279	20231006	144300	104775460	3010	3010	3010	3010	0
280	20231006	144200	104775460	3010	3010	3010	3010	0
281	20231006	144100	104775460	3010	3010	3010	3010	0
282	20231006	144000	104775460	3010	3010	3010	3010	0
283	20231006	143900	104775460	3010	3010	3010	3010	0
284	20231006	143800	104775460	3010	3010	3010	3010	0
285	20231006	143700	104775460	3010	3005	3010	3005	168
286	20231006	143600	104270615	3005	3005	3005	3005	0
287	20231006	143500	104270615	3005	3005	3005	3005	0
288	20231006	143400	104270615	3005	3005	3005	3005	0
289	20231006	143300	104270615	3005	3005	3005	3005	0
290	20231006	143200	104270615	3005	3005	3005	3005	57
291	20231006	143100	104099330	3005	3005	3005	3005	16
292	20231006	143000	104051250	3005	3005	3005	3005	0
293	20231006	142900	104051250	3005	3005	3005	3005	0
294	20231006	142800	104051250	3005	3005	3005	3005	0
295	20231006	142700	104051250	3005	3005	3005	3005	490
296	20231006	142600	102578800	3010	3010	3010	3010	0
297	20231006	142500	102578800	3010	3010	3010	3010	2
298	20231006	142400	102572780	3010	3010	3010	3010	52
299	20231006	142300	102416260	3010	3010	3010	3010	0
300	20231006	142200	102416260	3010	3010	3010	3010	1
301	20231006	142100	102413250	3005	3005	3005	3005	0
302	20231006	142000	102413250	3005	3005	3005	3005	0
303	20231006	141900	102413250	3005	3005	3005	3005	0
304	20231006	141800	102413250	3005	3005	3005	3005	719
305	20231006	141700	100252655	3005	3005	3005	3005	0
306	20231006	141600	100252655	3005	3005	3005	3005	0
307	20231006	141500	100252655	3005	3005	3005	3005	12
308	20231006	141400	100216595	2995	2995	2995	2995	0
309	20231006	141300	100216595	2995	2995	2995	2995	1
310	20231006	141200	100213600	3000	3000	3000	3000	0
311	20231006	141100	100213600	3000	3000	3000	3000	3
312	20231006	141000	100204600	3000	3000	3000	3000	14
313	20231006	140900	100162600	3000	3000	3000	3000	85
314	20231006	140800	99907600	3000	3000	3000	3000	10
315	20231006	140700	99877600	3000	3000	3000	3000	0
316	20231006	140600	99877600	3000	3000	3000	3000	0
317	20231006	140500	99877600	3000	3000	3000	3000	30
318	20231006	140400	99787600	3000	3000	3000	3000	8
319	20231006	140300	99763600	3000	3000	3000	3000	0
320	20231006	140200	99763600	3000	3000	3000	3000	0
321	20231006	140100	99763600	3000	3000	3000	3000	0
322	20231006	140000	99763600	3000	3000	3000	3000	57
323	20231006	135900	99592600	2995	2995	2995	2995	0
324	20231006	135800	99592600	2995	2995	2995	2995	0
325	20231006	135700	99592600	2995	2995	2995	2995	0
326	20231006	135600	99592600	2995	2995	2995	2995	0
327	20231006	135500	99592600	2995	2995	2995	2995	359
328	20231006	135400	98517395	3000	3000	3000	3000	0
329	20231006	135300	98517395	3000	3000	3000	3000	0
330	20231006	135200	98517395	3000	3000	3000	3000	171
331	20231006	135100	98004395	3000	3000	3000	3000	55
332	20231006	135000	97839395	3005	3005	3005	3005	1
333	20231006	134900	97836390	3000	3000	3000	3000	0
334	20231006	134800	97836390	3000	3000	3000	3000	0
335	20231006	134700	97836390	3000	3000	3000	3000	0
336	20231006	134600	97836390	3000	3000	3000	3000	0
337	20231006	134500	97836390	3000	3000	3000	3000	0
338	20231006	134400	97836390	3000	3000	3000	3000	0
339	20231006	134300	97836390	3000	3000	3000	3000	0
340	20231006	134200	97836390	3000	3000	3000	3000	0
341	20231006	134100	97836390	3000	3000	3000	3000	247
342	20231006	134000	97095390	2995	2995	2995	2995	0
343	20231006	133900	97095390	2995	2995	2995	2995	0
344	20231006	133800	97095390	2995	2995	2995	2995	0
345	20231006	133700	97095390	2995	2995	2995	2995	0
346	20231006	133600	97095390	2995	2995	2995	2995	0
347	20231006	133500	97095390	2995	2995	2995	2995	0
348	20231006	133400	97095390	2995	2995	2995	2995	0
349	20231006	133300	97095390	2995	2995	2995	2995	18
350	20231006	133200	97041480	3005	3005	3005	3005	0
351	20231006	133100	97041480	3005	3005	3005	3005	1
352	20231006	133000	97038475	3005	3005	3005	3005	0
353	20231006	132900	97038475	3005	3005	3005	3005	1
354	20231006	132800	97035470	3005	3005	3005	3005	57
355	20231006	132700	96864185	3000	3000	3000	3000	65
356	20231006	132600	96669185	3005	3005	3005	3005	0
357	20231006	132500	96669185	3005	3005	3005	3005	1
358	20231006	132400	96666180	3000	3000	3000	3000	0
359	20231006	132300	96666180	3000	3005	3005	3000	11
360	20231006	132200	96633175	3005	3005	3005	3005	0
361	20231006	132100	96633175	3005	3005	3005	3005	0
362	20231006	132000	96633175	3005	3005	3005	3005	0
363	20231006	131900	96633175	3005	3005	3005	3005	1
364	20231006	131800	96630170	3005	3005	3005	3005	0
365	20231006	131700	96630170	3005	3005	3005	3005	1
366	20231006	131600	96627165	3005	3005	3005	3005	0
367	20231006	131500	96627165	3005	3005	3005	3005	1
368	20231006	131400	96624160	3005	3005	3005	3005	0
369	20231006	131300	96624160	3005	3005	3005	3005	1
370	20231006	131200	96621155	3005	3005	3005	3005	0
371	20231006	131100	96621155	3005	3005	3005	3005	1
372	20231006	131000	96618150	3005	3005	3005	3005	0
373	20231006	130900	96618150	3005	3005	3005	3005	1
374	20231006	130800	96615145	3005	3005	3005	3005	0
375	20231006	130700	96615145	3005	3005	3005	3005	1
376	20231006	130600	96612140	3005	3005	3005	3005	0
377	20231006	130500	96612140	3005	3005	3005	3005	1
378	20231006	130400	96609135	3005	3005	3005	3005	0
379	20231006	130300	96609135	3005	3005	3005	3005	1
380	20231006	130200	96606130	3005	3005	3005	3005	0
381	20231006	130100	96606130	3005	3005	3005	3005	1
382	20231006	130000	96603125	3000	3000	3000	3000	0
383	20231006	125900	96603125	3000	3000	3000	3000	171
384	20231006	125800	96090125	3000	3000	3000	3000	0
385	20231006	125700	96090125	3000	3000	3000	3000	0
386	20231006	125600	96090125	3000	2995	3000	2995	163
387	20231006	125500	95601655	3000	3000	3000	3000	0
388	20231006	125400	95601655	3000	3000	3000	3000	0
389	20231006	125300	95601655	3000	3000	3000	3000	0
390	20231006	125200	95601655	3000	3000	3000	3000	0
391	20231006	125100	95601655	3000	3000	3000	3000	0
392	20231006	125000	95601655	3000	3000	3000	3000	0
393	20231006	124900	95601655	3000	3000	3000	3000	0
394	20231006	124800	95601655	3000	3000	3000	3000	0
395	20231006	124700	95601655	3000	3000	3000	3000	0
396	20231006	124600	95601655	3000	3000	3000	3000	0
397	20231006	124500	95601655	3000	3000	3000	3000	0
398	20231006	124400	95601655	3000	3000	3000	3000	1
399	20231006	124300	95598655	2995	2995	2995	2995	0
400	20231006	124200	95598655	2995	2995	2995	2995	0
401	20231006	124100	95598655	2995	2995	2995	2995	0
402	20231006	124000	95598655	2995	2995	2995	2995	0
403	20231006	123900	95598655	2995	2995	2995	2995	0
404	20231006	123800	95598655	2995	2995	2995	2995	170
405	20231006	123700	95089505	2995	2995	2995	2995	0
406	20231006	123600	95089505	2995	2995	2995	2995	0
407	20231006	123500	95089505	2995	2995	2995	2995	0
408	20231006	123400	95089505	2995	2995	2995	2995	0
409	20231006	123300	95089505	2995	2995	2995	2995	0
410	20231006	123200	95089505	2995	2995	2995	2995	359
411	20231006	123100	94014300	3000	3000	3000	3000	201
412	20231006	123000	93411300	3005	3005	3005	3005	1
413	20231006	122900	93408295	2995	2995	2995	2995	0
414	20231006	122800	93408295	2995	2995	2995	2995	0
415	20231006	122700	93408295	2995	2995	2995	2995	0
416	20231006	122600	93408295	2995	2995	2995	2995	0
417	20231006	122500	93408295	2995	2995	2995	2995	0
418	20231006	122400	93408295	2995	3000	3010	2995	1013
419	20231006	122300	90373300	3000	3000	3000	3000	50
420	20231006	122200	90223300	3010	3010	3010	3010	0
421	20231006	122100	90223300	3010	3010	3010	3010	100
422	20231006	122000	89922300	3010	3010	3010	3010	0
423	20231006	121900	89922300	3010	3010	3010	3010	0
424	20231006	121800	89922300	3010	3010	3010	3010	0
425	20231006	121700	89922300	3010	3010	3010	3010	0
426	20231006	121600	89922300	3010	3010	3010	3010	0
427	20231006	121500	89922300	3010	3010	3010	3010	0
428	20231006	121400	89922300	3010	3010	3010	3010	133
429	20231006	121300	89521970	3010	3010	3010	3010	400
430	20231006	121200	88317970	3010	3010	3010	3010	0
431	20231006	121100	88317970	3010	3010	3010	3010	0
432	20231006	121000	88317970	3010	3010	3010	3010	0
433	20231006	120900	88317970	3010	3010	3010	3010	0
434	20231006	120800	88317970	3010	3010	3010	3010	0
435	20231006	120700	88317970	3010	3010	3010	3010	0
436	20231006	120600	88317970	3010	3010	3010	3010	0
437	20231006	120500	88317970	3010	3010	3010	3010	0
438	20231006	120400	88317970	3010	3010	3010	3010	0
439	20231006	120300	88317970	3010	3010	3010	3010	0
440	20231006	120200	88317970	3010	3010	3010	3010	0
441	20231006	120100	88317970	3010	3010	3010	3010	0
442	20231006	120000	88317970	3010	3010	3010	3010	0
443	20231006	115900	88317970	3010	3010	3010	3010	0
444	20231006	115800	88317970	3010	3010	3010	3010	0
445	20231006	115700	88317970	3010	3010	3010	3010	0
446	20231006	115600	88317970	3010	3010	3010	3010	0
447	20231006	115500	88317970	3010	3010	3010	3010	0
448	20231006	115400	88317970	3010	3010	3010	3010	0
449	20231006	115300	88317970	3010	3010	3010	3010	0
450	20231006	115200	88317970	3010	3010	3010	3010	58
451	20231006	115100	88143390	3010	3010	3010	3010	0
452	20231006	115000	88143390	3010	3010	3010	3010	0
453	20231006	114900	88143390	3010	3010	3010	3010	0
454	20231006	114800	88143390	3010	3010	3010	3010	0
455	20231006	114700	88143390	3010	3010	3010	3010	0
456	20231006	114600	88143390	3010	3010	3010	3010	0
457	20231006	114500	88143390	3010	3010	3010	3010	0
458	20231006	114400	88143390	3010	3010	3010	3010	0
459	20231006	114300	88143390	3010	3010	3010	3010	0
460	20231006	114200	88143390	3010	3010	3010	3010	0
461	20231006	114100	88143390	3010	3010	3010	3010	0
462	20231006	114000	88143390	3010	3010	3010	3010	0
463	20231006	113900	88143390	3010	3010	3010	3010	0
464	20231006	113800	88143390	3010	3010	3010	3010	0
465	20231006	113700	88143390	3010	3010	3010	3010	0
466	20231006	113600	88143390	3010	3010	3010	3010	0
467	20231006	113500	88143390	3010	3010	3010	3010	0
468	20231006	113400	88143390	3010	3010	3010	3010	0
469	20231006	113300	88143390	3010	3010	3010	3010	0
470	20231006	113200	88143390	3010	3010	3010	3010	0
471	20231006	113100	88143390	3010	3010	3010	3010	5
472	20231006	113000	88128340	3010	3010	3010	3010	0
473	20231006	112900	88128340	3010	3010	3010	3010	0
474	20231006	112800	88128340	3010	3005	3010	3005	44
475	20231006	112700	87996035	3005	3005	3005	3005	0
476	20231006	112600	87996035	3005	3005	3005	3005	1
477	20231006	112500	87993030	3010	3010	3010	3010	0
478	20231006	112400	87993030	3010	3010	3010	3010	0
479	20231006	112300	87993030	3010	3010	3010	3010	0
480	20231006	112200	87993030	3010	3010	3010	3010	0
481	20231006	112100	87993030	3010	3010	3010	3010	0
482	20231006	112000	87993030	3010	3005	3010	3005	161
483	20231006	111900	87508935	3005	3005	3005	3005	0
484	20231006	111800	87508935	3005	3005	3005	3005	199
485	20231006	111700	86910940	3010	3010	3010	3010	0
486	20231006	111600	86910940	3010	3000	3010	3000	275
487	20231006	111500	86085930	3000	3000	3000	3000	0
488	20231006	111400	86085930	3000	3000	3000	3000	8
489	20231006	111300	86061930	3010	3010	3010	3010	0
490	20231006	111200	86061930	3010	3010	3010	3010	0
491	20231006	111100	86061930	3010	3010	3010	3010	0
492	20231006	111000	86061930	3010	3010	3010	3010	0
493	20231006	110900	86061930	3010	3010	3010	3010	0
494	20231006	110800	86061930	3010	3010	3010	3010	0
495	20231006	110700	86061930	3010	3010	3010	3010	0
496	20231006	110600	86061930	3010	3010	3010	3010	0
497	20231006	110500	86061930	3010	3010	3010	3010	176
498	20231006	110400	85532170	3010	3010	3010	3010	0
499	20231006	110300	85532170	3010	3000	3010	3000	4261
500	20231006	110200	72746120	3000	3000	3000	3000	0
501	20231006	110100	72746120	3000	3000	3000	3000	0
502	20231006	110000	72746120	3000	3000	3000	3000	0
503	20231006	105900	72746120	3000	3000	3000	3000	0
504	20231006	105800	72746120	3000	3000	3000	3000	0
505	20231006	105700	72746120	3000	3000	3000	3000	0
506	20231006	105600	72746120	3000	3000	3000	3000	600
507	20231006	105500	70946120	3000	3000	3000	3000	1
508	20231006	105400	70943120	2995	2995	2995	2995	312
509	20231006	105300	70008680	2995	2995	2995	2995	137
510	20231006	105200	69598365	2995	2995	2995	2995	0
511	20231006	105100	69598365	2995	2995	2995	2995	0
512	20231006	105000	69598365	2995	2995	2995	2995	943
513	20231006	104900	66774080	2995	2995	2995	2995	0
514	20231006	104800	66774080	2995	2995	2995	2995	58
515	20231006	104700	66600370	2995	2995	2995	2995	0
516	20231006	104600	66600370	2995	2995	2995	2995	0
517	20231006	104500	66600370	2995	2995	2995	2995	1
518	20231006	104400	66597375	3000	3000	3000	3000	0
519	20231006	104300	66597375	3000	3000	3000	3000	0
520	20231006	104200	66597375	3000	3000	3000	3000	0
521	20231006	104100	66597375	3000	3000	3000	3000	0
522	20231006	104000	66597375	3000	3000	3000	3000	0
523	20231006	103900	66597375	3000	3000	3000	3000	0
524	20231006	103800	66597375	3000	3000	3000	3000	0
525	20231006	103700	66597375	3000	3000	3000	3000	0
526	20231006	103600	66597375	3000	3000	3000	3000	0
527	20231006	103500	66597375	3000	3000	3000	3000	328
528	20231006	103400	65613375	3000	2980	3000	2980	964
529	20231006	103300	62739955	2980	2980	2980	2980	682
530	20231006	103200	60707595	3000	3000	3000	3000	0
531	20231006	103100	60707595	3000	3000	3000	3000	0
532	20231006	103000	60707595	3000	3000	3000	3000	1
533	20231006	102900	60704595	2995	2995	2995	2995	12
534	20231006	102800	60668655	2975	2975	2975	2975	0
535	20231006	102700	60668655	2975	2975	2975	2975	0
536	20231006	102600	60668655	2975	2975	2975	2975	12
537	20231006	102500	60632955	2995	2995	2995	2995	0
538	20231006	102400	60632955	2995	2995	2995	2995	0
539	20231006	102300	60632955	2995	2995	2995	2995	0
540	20231006	102200	60632955	2995	2995	2995	2995	0
541	20231006	102100	60632955	2995	2995	2995	2995	0
542	20231006	102000	60632955	2995	2995	2995	2995	0
543	20231006	101900	60632955	2995	2995	2995	2995	2
544	20231006	101800	60626965	2995	2995	2995	2995	0
545	20231006	101700	60626965	2995	2995	2995	2995	0
546	20231006	101600	60626965	2995	2995	2995	2995	58
547	20231006	101500	60453255	2990	2990	2990	2990	152
548	20231006	101400	59998775	2990	2985	2990	2985	2996
549	20231006	101300	51040740	2970	2980	2980	2970	350
550	20231006	101200	50000245	2990	2990	2990	2990	0
551	20231006	101100	50000245	2990	2990	2990	2990	0
552	20231006	101000	50000245	2990	2990	2990	2990	0
553	20231006	100900	50000245	2990	2990	2990	2990	0
554	20231006	100800	50000245	2990	2990	2990	2990	350
555	20231006	100700	48953745	2990	2990	2990	2990	0
556	20231006	100600	48953745	2990	2990	2990	2990	0
557	20231006	100500	48953745	2990	2990	2990	2990	0
558	20231006	100400	48953745	2990	2990	2990	2990	0
559	20231006	100300	48953745	2990	2990	2990	2990	3
560	20231006	100200	48944775	2990	2990	2990	2990	0
561	20231006	100100	48944775	2990	2990	2990	2990	0
562	20231006	100000	48944775	2990	2990	2990	2990	0
563	20231006	095900	48944775	2990	2990	2990	2990	0
564	20231006	095800	48944775	2990	2990	2990	2990	0
565	20231006	095700	48944775	2990	2990	2990	2990	30
566	20231006	095600	48855075	2990	2990	2990	2990	0
567	20231006	095500	48855075	2990	2990	2990	2990	0
568	20231006	095400	48855075	2990	2990	2990	2985	1270
569	20231006	095300	45057865	2985	2985	2985	2985	65
570	20231006	095200	44863840	2970	2970	2970	2970	169
571	20231006	095100	44361910	2985	2985	2985	2985	0
572	20231006	095000	44361910	2985	2985	2985	2985	0
573	20231006	094900	44361910	2985	2985	2985	2985	0
574	20231006	094800	44361910	2985	2985	2985	2985	0
575	20231006	094700	44361910	2985	2985	2985	2985	1
576	20231006	094600	44358925	2990	2990	2990	2990	106
577	20231006	094500	44041985	2990	2990	2990	2990	0
578	20231006	094400	44041985	2990	2990	2990	2990	58
579	20231006	094300	43868565	2990	2990	2990	2990	0
580	20231006	094200	43868565	2990	2990	2990	2990	105
581	20231006	094100	43554615	2990	2990	2990	2990	30
582	20231006	094000	43464915	2970	2970	2970	2970	0
583	20231006	093900	43464915	2970	2970	2970	2970	0
584	20231006	093800	43464915	2970	2990	2990	2970	5880
585	20231006	093700	25997800	3000	3000	3000	3000	0
586	20231006	093600	25997800	3000	3000	3000	3000	1
587	20231006	093500	25994800	3000	3000	3000	3000	0
588	20231006	093400	25994800	3000	3000	3000	3000	27
589	20231006	093300	25913800	3000	2985	3000	2985	249
590	20231006	093200	25170170	2985	2985	2985	2985	0
591	20231006	093100	25170170	2985	2985	2985	2985	0
592	20231006	093000	25170170	2985	2985	2985	2985	318
593	20231006	092900	24220940	2985	2980	2985	2980	1000
594	20231006	092800	21236080	2980	2980	2980	2980	8
595	20231006	092700	21212240	2970	2970	2970	2970	1000
596	20231006	092600	18242240	2965	2965	2965	2965	0
597	20231006	092500	18242240	2965	2980	2980	2965	341
598	20231006	092400	17231115	2965	2965	2965	2965	0
599	20231006	092300	17231115	2965	2965	2965	2965	0
600	20231006	092200	17231115	2965	2965	2965	2965	120
601	20231006	092100	16875315	2980	2980	2980	2980	0
602	20231006	092000	16875315	2980	2980	2980	2980	1
603	20231006	091900	16872335	2985	2985	2985	2985	41
604	20231006	091800	16749950	2980	2980	2980	2980	0
605	20231006	091700	16749950	2980	2980	2980	2980	5
606	20231006	091600	16735050	2980	2980	2980	2980	5
607	20231006	091500	16720150	2980	2980	2980	2980	133
608	20231006	091400	16323810	2980	2980	2980	2980	0
609	20231006	091300	16323810	2980	2985	2985	2980	250
610	20231006	091200	15577605	2985	2985	2985	2985	0
611	20231006	091100	15577605	2985	2985	2985	2985	0
612	20231006	091000	15577605	2985	2985	2985	2985	0
613	20231006	090900	15577605	2985	2985	2985	2985	494
614	20231006	090800	14103015	2970	2970	2970	2970	0
615	20231006	090700	14103015	2970	2970	2970	2970	50
616	20231006	090600	13954515	2970	2970	2970	2970	1600
617	20231006	090500	9202515	2970	2970	2970	2970	63
618	20231006	090400	9015405	2975	2975	2975	2975	0
619	20231006	090300	9015405	2975	2975	2975	2975	46
620	20231006	090200	8878555	2965	2965	2965	2965	0
621	20231006	090100	8878555	2965	2965	2965	2965	0
622	20231006	090000	8878555	2965	2935	2965	2935	3025