KissMeData/003580/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183900	117340920	4050	4050	4050	4050	2016
3	20231012	183800	117340920	4050	4050	4050	4050	0
4	20231012	183700	117340920	4050	4050	4050	4050	0
5	20231012	183600	117340920	4050	4050	4050	4050	0
6	20231012	183500	117340920	4050	4050	4050	4050	0
7	20231012	183400	117340920	4050	4050	4050	4050	0
8	20231012	183300	117340920	4050	4050	4050	4050	0
9	20231012	183200	117340920	4050	4050	4050	4050	0
10	20231012	183100	117340920	4050	4050	4050	4050	0
11	20231012	183000	117340920	4050	4050	4050	4050	0
12	20231012	182900	117340920	4050	4050	4050	4050	0
13	20231012	182800	117340920	4050	4050	4050	4050	0
14	20231012	182700	117340920	4050	4050	4050	4050	0
15	20231012	182600	117340920	4050	4050	4050	4050	0
16	20231012	182500	117340920	4050	4050	4050	4050	0
17	20231012	182400	117340920	4050	4050	4050	4050	0
18	20231012	182300	117340920	4050	4050	4050	4050	0
19	20231012	182200	117340920	4050	4050	4050	4050	0
20	20231012	182100	117340920	4050	4050	4050	4050	0
21	20231012	182000	117340920	4050	4050	4050	4050	0
22	20231012	181900	117340920	4050	4050	4050	4050	0
23	20231012	181800	117340920	4050	4050	4050	4050	0
24	20231012	181700	117340920	4050	4050	4050	4050	0
25	20231012	181600	117340920	4050	4050	4050	4050	0
26	20231012	181500	117340920	4050	4050	4050	4050	0
27	20231012	181400	117340920	4050	4050	4050	4050	0
28	20231012	181300	117340920	4050	4050	4050	4050	0
29	20231012	181200	117340920	4050	4050	4050	4050	0
30	20231012	181100	117340920	4050	4050	4050	4050	0
31	20231012	181000	117340920	4050	4050	4050	4050	0
32	20231012	180900	117340920	4050	4050	4050	4050	2016
33	20231012	180800	117340920	4050	4050	4050	4050	0
34	20231012	180700	117340920	4050	4050	4050	4050	0
35	20231012	180600	117340920	4050	4050	4050	4050	0
36	20231012	180500	117340920	4050	4050	4050	4050	0
37	20231012	180400	117340920	4050	4050	4050	4050	0
38	20231012	180300	117340920	4050	4050	4050	4050	0
39	20231012	180200	117340920	4050	4050	4050	4050	0
40	20231012	180100	117340920	4050	4050	4050	4050	0
41	20231012	180000	117340920	4050	4050	4050	4050	0
42	20231012	175900	117340920	4050	4050	4050	4050	0
43	20231012	175800	117340920	4050	4050	4050	4050	0
44	20231012	175700	117340920	4050	4050	4050	4050	0
45	20231012	175600	117340920	4050	4050	4050	4050	0
46	20231012	175500	117340920	4050	4050	4050	4050	0
47	20231012	175400	117340920	4050	4050	4050	4050	0
48	20231012	175300	117340920	4050	4050	4050	4050	0
49	20231012	175200	117340920	4050	4050	4050	4050	0
50	20231012	175100	117340920	4050	4050	4050	4050	0
51	20231012	175000	117340920	4050	4050	4050	4050	0
52	20231012	174900	117340920	4050	4050	4050	4050	0
53	20231012	174800	117340920	4050	4050	4050	4050	0
54	20231012	174700	117340920	4050	4050	4050	4050	0
55	20231012	174600	117340920	4050	4050	4050	4050	0
56	20231012	174500	117340920	4050	4050	4050	4050	0
57	20231012	174400	117340920	4050	4050	4050	4050	0
58	20231012	174300	117340920	4050	4050	4050	4050	0
59	20231012	174200	117340920	4050	4050	4050	4050	0
60	20231012	174100	117340920	4050	4050	4050	4050	0
61	20231012	174000	117340920	4050	4050	4050	4050	0
62	20231012	173900	117340920	4050	4050	4050	4050	2016
63	20231012	173800	117340920	4050	4050	4050	4050	0
64	20231012	173700	117340920	4050	4050	4050	4050	0
65	20231012	173600	117340920	4050	4050	4050	4050	0
66	20231012	173500	117340920	4050	4050	4050	4050	0
67	20231012	173400	117340920	4050	4050	4050	4050	0
68	20231012	173300	117340920	4050	4050	4050	4050	0
69	20231012	173200	117340920	4050	4050	4050	4050	0
70	20231012	173100	117340920	4050	4050	4050	4050	0
71	20231012	173000	117340920	4050	4050	4050	4050	0
72	20231012	172900	117340920	4050	4050	4050	4050	0
73	20231012	172800	117340920	4050	4050	4050	4050	0
74	20231012	172700	117340920	4050	4050	4050	4050	0
75	20231012	172600	117340920	4050	4050	4050	4050	0
76	20231012	172500	117340920	4050	4050	4050	4050	0
77	20231012	172400	117340920	4050	4050	4050	4050	0
78	20231012	172300	117340920	4050	4050	4050	4050	0
79	20231012	172200	117340920	4050	4050	4050	4050	0
80	20231012	172100	117340920	4050	4050	4050	4050	0
81	20231012	172000	117340920	4050	4050	4050	4050	0
82	20231012	171900	117340920	4050	4050	4050	4050	0
83	20231012	171800	117340920	4050	4050	4050	4050	0
84	20231012	171700	117340920	4050	4050	4050	4050	0
85	20231012	171600	117340920	4050	4050	4050	4050	0
86	20231012	171500	117340920	4050	4050	4050	4050	0
87	20231012	171400	117340920	4050	4050	4050	4050	0
88	20231012	171300	117340920	4050	4050	4050	4050	0
89	20231012	171200	117340920	4050	4050	4050	4050	0
90	20231012	171100	117340920	4050	4050	4050	4050	0
91	20231012	171000	117340920	4050	4050	4050	4050	0
92	20231012	170900	117340920	4050	4050	4050	4050	2016
93	20231012	170800	117340920	4050	4050	4050	4050	0
94	20231012	170700	117340920	4050	4050	4050	4050	0
95	20231012	170600	117340920	4050	4050	4050	4050	0
96	20231012	170500	117340920	4050	4050	4050	4050	0
97	20231012	170400	117340920	4050	4050	4050	4050	0
98	20231012	170300	117340920	4050	4050	4050	4050	0
99	20231012	170200	117340920	4050	4050	4050	4050	0
100	20231012	170100	117340920	4050	4050	4050	4050	0
101	20231012	170000	117340920	4050	4050	4050	4050	0
102	20231012	165900	117340920	4050	4050	4050	4050	0
103	20231012	165800	117340920	4050	4050	4050	4050	0
104	20231012	165700	117340920	4050	4050	4050	4050	0
105	20231012	165600	117340920	4050	4050	4050	4050	0
106	20231012	165500	117340920	4050	4050	4050	4050	0
107	20231012	165400	117340920	4050	4050	4050	4050	0
108	20231012	165300	117340920	4050	4050	4050	4050	0
109	20231012	165200	117340920	4050	4050	4050	4050	0
110	20231012	165100	117340920	4050	4050	4050	4050	0
111	20231012	165000	117340920	4050	4050	4050	4050	0
112	20231012	164900	117340920	4050	4050	4050	4050	0
113	20231012	164800	117340920	4050	4050	4050	4050	0
114	20231012	164700	117340920	4050	4050	4050	4050	0
115	20231012	164600	117340920	4050	4050	4050	4050	0
116	20231012	164500	117340920	4050	4050	4050	4050	0
117	20231012	164400	117340920	4050	4050	4050	4050	0
118	20231012	164300	117340920	4050	4050	4050	4050	0
119	20231012	164200	117340920	4050	4050	4050	4050	0
120	20231012	164100	117340920	4050	4050	4050	4050	0
121	20231012	164000	117340920	4050	4050	4050	4050	0
122	20231012	163900	117340920	4050	4050	4050	4050	2016
123	20231012	163800	117340920	4050	4050	4050	4050	0
124	20231012	163700	117340920	4050	4050	4050	4050	0
125	20231012	163600	117340920	4050	4050	4050	4050	0
126	20231012	163500	117340920	4050	4050	4050	4050	0
127	20231012	163400	117340920	4050	4050	4050	4050	0
128	20231012	163300	117340920	4050	4050	4050	4050	0
129	20231012	163200	117340920	4050	4050	4050	4050	0
130	20231012	163100	117340920	4050	4050	4050	4050	0
131	20231012	163000	117340920	4050	4050	4050	4050	0
132	20231012	162900	117340920	4050	4050	4050	4050	0
133	20231012	162800	117340920	4050	4050	4050	4050	0
134	20231012	162700	117340920	4050	4050	4050	4050	0
135	20231012	162600	117340920	4050	4050	4050	4050	0
136	20231012	162500	117340920	4050	4050	4050	4050	0
137	20231012	162400	117340920	4050	4050	4050	4050	0
138	20231012	162300	117340920	4050	4050	4050	4050	0
139	20231012	162200	117340920	4050	4050	4050	4050	0
140	20231012	162100	117340920	4050	4050	4050	4050	0
141	20231012	162000	117340920	4050	4050	4050	4050	0
142	20231012	161900	117340920	4050	4050	4050	4050	0
143	20231012	161800	117340920	4050	4050	4050	4050	0
144	20231012	161700	117340920	4050	4050	4050	4050	0
145	20231012	161600	117340920	4050	4050	4050	4050	0
146	20231012	161500	117340920	4050	4050	4050	4050	0
147	20231012	161400	117340920	4050	4050	4050	4050	0
148	20231012	161300	117340920	4050	4050	4050	4050	0
149	20231012	161200	117340920	4050	4050	4050	4050	0
150	20231012	161100	117340920	4050	4050	4050	4050	0
151	20231012	161000	117340920	4050	4050	4050	4050	0
152	20231012	160900	117340920	4050	4050	4050	4050	2016
153	20231012	160800	117340920	4050	4050	4050	4050	0
154	20231012	160700	117340920	4050	4050	4050	4050	0
155	20231012	160600	117340920	4050	4050	4050	4050	0
156	20231012	160500	117340920	4050	4050	4050	4050	0
157	20231012	160400	117340920	4050	4050	4050	4050	0
158	20231012	160300	117340920	4050	4050	4050	4050	0
159	20231012	160200	117340920	4050	4050	4050	4050	0
160	20231012	160100	117340920	4050	4050	4050	4050	0
161	20231012	160000	117340920	4050	4050	4050	4050	0
162	20231012	155900	117340920	4050	4050	4050	4050	0
163	20231012	155800	117340920	4050	4050	4050	4050	0
164	20231012	155700	117340920	4050	4050	4050	4050	0
165	20231012	155600	117340920	4050	4050	4050	4050	0
166	20231012	155500	117340920	4050	4050	4050	4050	0
167	20231012	155400	117340920	4050	4050	4050	4050	0
168	20231012	155300	117340920	4050	4050	4050	4050	0
169	20231012	155200	117340920	4050	4050	4050	4050	0
170	20231012	155100	117340920	4050	4050	4050	4050	0
171	20231012	155000	117340920	4050	4050	4050	4050	0
172	20231012	154900	117340920	4050	4050	4050	4050	0
173	20231012	154800	117340920	4050	4050	4050	4050	0
174	20231012	154700	117340920	4050	4050	4050	4050	0
175	20231012	154600	117340920	4050	4050	4050	4050	0
176	20231012	154500	117340920	4050	4050	4050	4050	0
177	20231012	154400	117340920	4050	4050	4050	4050	0
178	20231012	154300	117340920	4050	4050	4050	4050	0
179	20231012	154200	117340920	4050	4050	4050	4050	0
180	20231012	154100	117340920	4050	4050	4050	4050	0
181	20231012	154000	117340920	4050	4050	4050	4050	0
182	20231012	153900	117340920	4050	4050	4050	4050	2016
183	20231012	153800	117340920	4050	4050	4050	4050	0
184	20231012	153700	117340920	4050	4050	4050	4050	0
185	20231012	153600	117340920	4050	4050	4050	4050	0
186	20231012	153500	117340920	4050	4050	4050	4050	0
187	20231012	153400	117340920	4050	4050	4050	4050	0
188	20231012	153300	117340920	4050	4050	4050	4050	0
189	20231012	153200	117340920	4050	4050	4050	4050	0
190	20231012	153100	117340920	4050	4050	4050	4050	0
191	20231012	153000	117340920	4050	4050	4050	4050	2016
192	20231012	152900	109176120	4050	4050	4050	4050	0
193	20231012	152800	109176120	4050	4050	4050	4050	0
194	20231012	152700	109176120	4050	4050	4050	4050	0
195	20231012	152600	109176120	4050	4050	4050	4050	0
196	20231012	152500	109176120	4050	4050	4050	4050	0
197	20231012	152400	109176120	4050	4050	4050	4050	0
198	20231012	152300	109176120	4050	4050	4050	4050	0
199	20231012	152200	109176120	4050	4050	4050	4050	0
200	20231012	152100	109176120	4050	4050	4050	4050	0
201	20231012	152000	109176120	4050	4050	4050	4050	0
202	20231012	151900	109176120	4050	4050	4050	4050	311
203	20231012	151800	107916570	4050	4050	4050	4050	0
204	20231012	151700	107916570	4050	4050	4050	4050	1
205	20231012	151600	107912520	4050	4055	4055	4050	42
206	20231012	151500	107742215	4055	4055	4055	4055	0
207	20231012	151400	107742215	4055	4055	4055	4055	6
208	20231012	151300	107717885	4040	4040	4040	4040	0
209	20231012	151200	107717885	4040	4040	4040	4040	10
210	20231012	151100	107677485	4040	4040	4040	4040	2
211	20231012	151000	107669405	4040	4040	4040	4040	309
212	20231012	150900	106421045	4040	4040	4040	4040	0
213	20231012	150800	106421045	4040	4040	4040	4040	8
214	20231012	150700	106388725	4065	4065	4065	4065	0
215	20231012	150600	106388725	4065	4065	4065	4065	0
216	20231012	150500	106388725	4065	4065	4065	4065	0
217	20231012	150400	106388725	4065	4065	4065	4065	0
218	20231012	150300	106388725	4065	4065	4065	4065	0
219	20231012	150200	106388725	4065	4065	4065	4065	0
220	20231012	150100	106388725	4065	4065	4065	4065	0
221	20231012	150000	106388725	4065	4065	4065	4065	0
222	20231012	145900	106388725	4065	4065	4065	4065	10
223	20231012	145800	106348075	4045	4045	4045	4045	150
224	20231012	145700	105741325	4045	4045	4045	4045	61
225	20231012	145600	105494580	4040	4040	4040	4040	0
226	20231012	145500	105494580	4040	4040	4040	4040	0
227	20231012	145400	105494580	4040	4040	4040	4040	0
228	20231012	145300	105494580	4040	4040	4040	4040	0
229	20231012	145200	105494580	4040	4040	4040	4040	0
230	20231012	145100	105494580	4040	4040	4040	4040	0
231	20231012	145000	105494580	4040	4040	4040	4040	0
232	20231012	144900	105494580	4040	4040	4040	4040	0
233	20231012	144800	105494580	4040	4040	4040	4040	0
234	20231012	144700	105494580	4040	4040	4040	4040	0
235	20231012	144600	105494580	4040	4040	4040	4040	0
236	20231012	144500	105494580	4040	4040	4040	4040	0
237	20231012	144400	105494580	4040	4040	4040	4040	0
238	20231012	144300	105494580	4040	4040	4040	4040	0
239	20231012	144200	105494580	4040	4040	4040	4040	76
240	20231012	144100	105187540	4040	4040	4040	4040	0
241	20231012	144000	105187540	4040	4040	4040	4040	0
242	20231012	143900	105187540	4040	4040	4040	4040	5
243	20231012	143800	105167340	4040	4040	4040	4040	0
244	20231012	143700	105167340	4040	4040	4040	4040	0
245	20231012	143600	105167340	4040	4040	4040	4040	10
246	20231012	143500	105126940	4040	4040	4040	4040	7
247	20231012	143400	105098660	4040	4045	4045	4040	100
248	20231012	143300	104694305	4070	4070	4070	4070	0
249	20231012	143200	104694305	4070	4070	4070	4070	0
250	20231012	143100	104694305	4070	4070	4070	4070	0
251	20231012	143000	104694305	4070	4065	4070	4065	199
252	20231012	142900	103885365	4065	4060	4065	4060	16
253	20231012	142800	103820330	4070	4070	4070	4070	0
254	20231012	142700	103820330	4070	4070	4070	4070	0
255	20231012	142600	103820330	4070	4070	4070	4070	0
256	20231012	142500	103820330	4070	4070	4070	4070	1
257	20231012	142400	103816260	4045	4045	4045	4045	550
258	20231012	142300	101591510	4045	4045	4045	4045	0
259	20231012	142200	101591510	4045	4050	4050	4045	168
260	20231012	142100	100911130	4050	4050	4050	4050	200
261	20231012	142000	100101130	4050	4050	4050	4050	0
262	20231012	141900	100101130	4050	4050	4050	4050	0
263	20231012	141800	100101130	4050	4050	4050	4050	0
264	20231012	141700	100101130	4050	4050	4050	4050	4
265	20231012	141600	100084930	4050	4050	4050	4050	0
266	20231012	141500	100084930	4050	4050	4050	4050	0
267	20231012	141400	100084930	4050	4050	4050	4050	0
268	20231012	141300	100084930	4050	4050	4050	4050	0
269	20231012	141200	100084930	4050	4050	4050	4050	0
270	20231012	141100	100084930	4050	4050	4050	4050	0
271	20231012	141000	100084930	4050	4050	4050	4050	0
272	20231012	140900	100084930	4050	4050	4050	4050	0
273	20231012	140800	100084930	4050	4050	4050	4050	0
274	20231012	140700	100084930	4050	4050	4050	4050	0
275	20231012	140600	100084930	4050	4050	4050	4050	0
276	20231012	140500	100084930	4050	4050	4050	4050	0
277	20231012	140400	100084930	4050	4050	4050	4050	68
278	20231012	140300	99809530	4050	4050	4050	4050	896
279	20231012	140200	96180730	4050	4050	4050	4050	4
280	20231012	140100	96164530	4050	4050	4050	4050	10
281	20231012	140000	96124030	4050	4050	4050	4050	0
282	20231012	135900	96124030	4050	4050	4050	4050	16
283	20231012	135800	96059230	4050	4050	4050	4050	15
284	20231012	135700	95998480	4050	4060	4060	4050	85
285	20231012	135600	95653730	4050	4050	4050	4050	2
286	20231012	135500	95645630	4065	4065	4065	4065	15
287	20231012	135400	95584655	4065	4065	4065	4065	0
288	20231012	135300	95584655	4065	4055	4065	4055	203
289	20231012	135200	94760000	4055	4055	4055	4055	0
290	20231012	135100	94760000	4055	4055	4055	4055	0
291	20231012	135000	94760000	4055	4055	4055	4055	1
292	20231012	134900	94755945	4040	4040	4040	4040	0
293	20231012	134800	94755945	4040	4050	4050	4040	200
294	20231012	134700	93947795	4055	4055	4055	4055	0
295	20231012	134600	93947795	4055	4055	4055	4055	0
296	20231012	134500	93947795	4055	4055	4055	4055	196
297	20231012	134400	93153015	4055	4055	4055	4055	59
298	20231012	134300	92913770	4055	4055	4055	4055	0
299	20231012	134200	92913770	4055	4055	4055	4055	0
300	20231012	134100	92913770	4055	4055	4055	4055	0
301	20231012	134000	92913770	4055	4055	4055	4055	0
302	20231012	133900	92913770	4055	4055	4055	4055	0
303	20231012	133800	92913770	4055	4055	4055	4055	0
304	20231012	133700	92913770	4055	4060	4060	4055	300
305	20231012	133600	91696895	4060	4060	4060	4060	0
306	20231012	133500	91696895	4060	4060	4060	4060	17
307	20231012	133400	91627875	4060	4060	4060	4060	2
308	20231012	133300	91619755	4065	4065	4065	4065	0
309	20231012	133200	91619755	4065	4065	4065	4065	100
310	20231012	133100	91213255	4060	4060	4060	4060	0
311	20231012	133000	91213255	4060	4060	4060	4060	0
312	20231012	132900	91213255	4060	4060	4060	4060	0
313	20231012	132800	91213255	4060	4060	4060	4060	150
314	20231012	132700	90604255	4070	4070	4070	4070	0
315	20231012	132600	90604255	4070	4070	4070	4070	0
316	20231012	132500	90604255	4070	4070	4070	4070	0
317	20231012	132400	90604255	4070	4070	4070	4070	0
318	20231012	132300	90604255	4070	4070	4070	4070	73
319	20231012	132200	90307145	4070	4070	4070	4070	0
320	20231012	132100	90307145	4070	4070	4070	4070	0
321	20231012	132000	90307145	4070	4070	4070	4070	0
322	20231012	131900	90307145	4070	4070	4070	4070	0
323	20231012	131800	90307145	4070	4070	4070	4070	0
324	20231012	131700	90307145	4070	4070	4070	4070	0
325	20231012	131600	90307145	4070	4070	4070	4070	30
326	20231012	131500	90185045	4060	4060	4060	4060	0
327	20231012	131400	90185045	4060	4060	4060	4060	0
328	20231012	131300	90185045	4060	4060	4060	4060	0
329	20231012	131200	90185045	4060	4060	4060	4060	1
330	20231012	131100	90180985	4070	4070	4070	4070	0
331	20231012	131000	90180985	4070	4070	4070	4070	0
332	20231012	130900	90180985	4070	4070	4070	4070	2
333	20231012	130800	90172845	4065	4065	4065	4065	514
334	20231012	130700	88083435	4065	4065	4065	4065	0
335	20231012	130600	88083435	4065	4065	4065	4065	0
336	20231012	130500	88083435	4065	4065	4065	4065	0
337	20231012	130400	88083435	4065	4065	4065	4065	2
338	20231012	130300	88075305	4065	4065	4065	4065	2
339	20231012	130200	88067175	4065	4065	4065	4065	2
340	20231012	130100	88059045	4070	4070	4070	4070	49
341	20231012	130000	87859615	4070	4070	4070	4070	138
342	20231012	125900	87297955	4070	4070	4070	4070	0
343	20231012	125800	87297955	4070	4070	4070	4070	105
344	20231012	125700	86870605	4070	4070	4070	4070	145
345	20231012	125600	86280455	4070	4070	4070	4070	0
346	20231012	125500	86280455	4070	4070	4070	4070	0
347	20231012	125400	86280455	4070	4070	4070	4070	0
348	20231012	125300	86280455	4070	4070	4070	4070	0
349	20231012	125200	86280455	4070	4070	4070	4070	100
350	20231012	125100	85873455	4075	4075	4075	4075	0
351	20231012	125000	85873455	4075	4075	4075	4075	3
352	20231012	124900	85861230	4075	4075	4075	4075	245
353	20231012	124800	84862855	4070	4065	4070	4065	1145
354	20231012	124700	80204930	4060	4060	4060	4060	0
355	20231012	124600	80204930	4060	4060	4060	4060	0
356	20231012	124500	80204930	4060	4060	4060	4060	0
357	20231012	124400	80204930	4060	4060	4060	4060	81
358	20231012	124300	79876070	4060	4060	4060	4060	263
359	20231012	124200	78808290	4060	4060	4060	4060	0
360	20231012	124100	78808290	4060	4060	4060	4060	26
361	20231012	124000	78702730	4060	4060	4060	4060	0
362	20231012	123900	78702730	4060	4060	4060	4060	0
363	20231012	123800	78702730	4060	4060	4060	4060	4
364	20231012	123700	78686490	4060	4060	4060	4060	0
365	20231012	123600	78686490	4060	4060	4060	4060	0
366	20231012	123500	78686490	4060	4060	4060	4060	0
367	20231012	123400	78686490	4060	4060	4060	4060	0
368	20231012	123300	78686490	4060	4060	4060	4060	0
369	20231012	123200	78686490	4060	4060	4060	4060	0
370	20231012	123100	78686490	4060	4060	4060	4060	26
371	20231012	123000	78580930	4060	4060	4060	4060	0
372	20231012	122900	78580930	4060	4060	4060	4060	0
373	20231012	122800	78580930	4060	4060	4060	4060	0
374	20231012	122700	78580930	4060	4060	4060	4060	0
375	20231012	122600	78580930	4060	4060	4060	4060	0
376	20231012	122500	78580930	4060	4060	4060	4060	100
377	20231012	122400	78174930	4060	4060	4060	4060	145
378	20231012	122300	77586230	4060	4060	4060	4060	0
379	20231012	122200	77586230	4060	4060	4060	4060	10
380	20231012	122100	77545630	4030	4030	4030	4030	0
381	20231012	122000	77545630	4030	4055	4055	4030	101
382	20231012	121900	77138000	4060	4060	4060	4060	0
383	20231012	121800	77138000	4060	4060	4060	4060	0
384	20231012	121700	77138000	4060	4060	4060	4060	0
385	20231012	121600	77138000	4060	4060	4060	4060	300
386	20231012	121500	75920000	4060	4060	4060	4060	0
387	20231012	121400	75920000	4060	4060	4060	4060	0
388	20231012	121300	75920000	4060	4060	4060	4060	0
389	20231012	121200	75920000	4060	4060	4060	4060	0
390	20231012	121100	75920000	4060	4060	4060	4060	0
391	20231012	121000	75920000	4060	4060	4060	4060	0
392	20231012	120900	75920000	4060	4060	4060	4060	0
393	20231012	120800	75920000	4060	4035	4060	4035	35
394	20231012	120700	75778525	4015	4055	4055	4015	1000
395	20231012	120600	71743960	4060	4060	4060	4060	0
396	20231012	120500	71743960	4060	4060	4060	4060	0
397	20231012	120400	71743960	4060	4060	4060	4060	0
398	20231012	120300	71743960	4060	4060	4060	4060	0
399	20231012	120200	71743960	4060	4060	4060	4060	0
400	20231012	120100	71743960	4060	4060	4060	4060	0
401	20231012	120000	71743960	4060	4060	4060	4060	0
402	20231012	115900	71743960	4060	4060	4060	4060	0
403	20231012	115800	71743960	4060	4060	4060	4060	0
404	20231012	115700	71743960	4060	4060	4060	4060	0
405	20231012	115600	71743960	4060	4060	4060	4060	3
406	20231012	115500	71731780	4060	4060	4060	4060	10
407	20231012	115400	71691180	4060	4060	4060	4060	0
408	20231012	115300	71691180	4060	4060	4060	4060	0
409	20231012	115200	71691180	4060	4060	4060	4060	0
410	20231012	115100	71691180	4060	4060	4060	4060	0
411	20231012	115000	71691180	4060	4060	4060	4060	137
412	20231012	114900	71134960	4060	4060	4060	4060	1
413	20231012	114800	71130900	4060	4060	4060	4060	7
414	20231012	114700	71102480	4060	4060	4060	4060	1
415	20231012	114600	71098420	4060	4060	4060	4060	5
416	20231012	114500	71078120	4065	4065	4065	4065	0
417	20231012	114400	71078120	4065	4065	4065	4065	3
418	20231012	114300	71065925	4065	4065	4065	4065	0
419	20231012	114200	71065925	4065	4065	4065	4065	0
420	20231012	114100	71065925	4065	4065	4065	4065	0
421	20231012	114000	71065925	4065	4065	4065	4065	1
422	20231012	113900	71061860	4060	4060	4060	4060	0
423	20231012	113800	71061860	4060	4060	4060	4060	0
424	20231012	113700	71061860	4060	4065	4065	4060	550
425	20231012	113600	68827610	4065	4065	4065	4065	1
426	20231012	113500	68823545	4065	4065	4065	4065	10
427	20231012	113400	68782895	4065	4065	4065	4065	0
428	20231012	113300	68782895	4065	4065	4065	4065	0
429	20231012	113200	68782895	4065	4065	4065	4065	0
430	20231012	113100	68782895	4065	4065	4065	4065	0
431	20231012	113000	68782895	4065	4065	4065	4065	50
432	20231012	112900	68579645	4065	4065	4065	4065	0
433	20231012	112800	68579645	4065	4065	4065	4065	0
434	20231012	112700	68579645	4065	4065	4065	4065	2
435	20231012	112600	68571515	4065	4065	4065	4065	0
436	20231012	112500	68571515	4065	4065	4065	4065	0
437	20231012	112400	68571515	4065	4065	4065	4065	0
438	20231012	112300	68571515	4065	4065	4065	4065	0
439	20231012	112200	68571515	4065	4065	4065	4065	149
440	20231012	112100	67965830	4065	4065	4065	4065	0
441	20231012	112000	67965830	4065	4065	4065	4065	0
442	20231012	111900	67965830	4065	4065	4065	4065	0
443	20231012	111800	67965830	4065	4065	4065	4065	16
444	20231012	111700	67900790	4065	4065	4065	4065	100
445	20231012	111600	67494290	4055	4055	4055	4055	0
446	20231012	111500	67494290	4055	4055	4055	4055	0
447	20231012	111400	67494290	4055	4055	4055	4055	29
448	20231012	111300	67376695	4065	4065	4065	4065	0
449	20231012	111200	67376695	4065	4065	4065	4065	0
450	20231012	111100	67376695	4065	4065	4065	4065	0
451	20231012	111000	67376695	4065	4065	4065	4065	0
452	20231012	110900	67376695	4065	4065	4065	4065	5
453	20231012	110800	67356370	4065	4065	4065	4065	0
454	20231012	110700	67356370	4065	4065	4065	4065	50
455	20231012	110600	67153120	4065	4065	4075	4065	770
456	20231012	110500	64022970	4065	4075	4075	4065	107
457	20231012	110400	63587945	4075	4075	4075	4075	0
458	20231012	110300	63587945	4075	4075	4075	4075	74
459	20231012	110200	63286395	4075	4075	4075	4075	10
460	20231012	110100	63245645	4070	4070	4070	4070	514
461	20231012	110000	61153665	4065	4065	4065	4065	0
462	20231012	105900	61153665	4065	4065	4065	4065	1970
463	20231012	105800	53145615	4065	4065	4065	4065	0
464	20231012	105700	53145615	4065	4065	4065	4065	0
465	20231012	105600	53145615	4065	4065	4065	4065	10
466	20231012	105500	53104965	4065	4065	4065	4065	200
467	20231012	105400	52291965	4065	4065	4065	4065	200
468	20231012	105300	51478965	4065	4060	4065	4060	256
469	20231012	105200	50438825	4065	4055	4065	4055	1992
470	20231012	105100	42350780	4050	4050	4050	4050	282
471	20231012	105000	41208680	4045	4045	4045	4045	0
472	20231012	104900	41208680	4045	4050	4050	4045	400
473	20231012	104800	39590180	4050	4050	4050	4050	200
474	20231012	104700	38780180	4045	4045	4045	4045	0
475	20231012	104600	38780180	4045	4045	4045	4045	198
476	20231012	104500	37979270	4045	4045	4045	4045	1
477	20231012	104400	37975225	4030	4030	4030	4030	0
478	20231012	104300	37975225	4030	4030	4030	4030	0
479	20231012	104200	37975225	4030	4030	4030	4030	0
480	20231012	104100	37975225	4030	4030	4030	4030	0
481	20231012	104000	37975225	4030	4030	4030	4030	0
482	20231012	103900	37975225	4030	4030	4030	4030	100
483	20231012	103800	37572225	4030	4030	4030	4030	1
484	20231012	103700	37568195	4030	4030	4030	4030	0
485	20231012	103600	37568195	4030	4030	4030	4030	0
486	20231012	103500	37568195	4030	4030	4030	4030	0
487	20231012	103400	37568195	4030	4030	4030	4030	0
488	20231012	103300	37568195	4030	4030	4030	4030	0
489	20231012	103200	37568195	4030	4030	4030	4030	0
490	20231012	103100	37568195	4030	4030	4030	4030	0
491	20231012	103000	37568195	4030	4030	4030	4030	0
492	20231012	102900	37568195	4030	4030	4030	4030	0
493	20231012	102800	37568195	4030	4030	4030	4030	500
494	20231012	102700	35553195	4030	4040	4040	4030	30
495	20231012	102600	35432245	4045	4045	4045	4045	0
496	20231012	102500	35432245	4045	4045	4045	4045	0
497	20231012	102400	35432245	4045	4045	4045	4045	1
498	20231012	102300	35428200	4050	4045	4050	4045	627
499	20231012	102200	32890850	4045	4045	4045	4045	327
500	20231012	102100	31568135	4040	4040	4040	4040	298
501	20231012	102000	30364215	4040	4040	4040	4040	1
502	20231012	101900	30360175	4025	4025	4025	4025	0
503	20231012	101800	30360175	4025	4025	4025	4025	0
504	20231012	101700	30360175	4025	4025	4025	4025	1143
505	20231012	101600	25759600	4035	4035	4035	4035	0
506	20231012	101500	25759600	4035	4035	4035	4035	0
507	20231012	101400	25759600	4035	4035	4035	4035	0
508	20231012	101300	25759600	4035	4035	4035	4035	0
509	20231012	101200	25759600	4035	4030	4035	4030	11
510	20231012	101100	25715265	4025	4025	4025	4025	2
511	20231012	101000	25707215	4035	4035	4035	4035	0
512	20231012	100900	25707215	4035	4035	4035	4035	0
513	20231012	100800	25707215	4035	4035	4035	4035	0
514	20231012	100700	25707215	4035	4035	4035	4035	0
515	20231012	100600	25707215	4035	4025	4035	4025	26
516	20231012	100500	25602545	4035	4035	4035	4035	5
517	20231012	100400	25582370	4040	4040	4040	4040	0
518	20231012	100300	25582370	4040	4040	4040	4040	0
519	20231012	100200	25582370	4040	4040	4040	4040	6
520	20231012	100100	25558130	4040	4040	4040	4040	0
521	20231012	100000	25558130	4040	4040	4040	4040	2
522	20231012	095900	25550050	4040	4040	4040	4040	1
523	20231012	095800	25546010	4040	4040	4040	4040	0
524	20231012	095700	25546010	4040	4040	4040	4040	0
525	20231012	095600	25546010	4040	4040	4040	4040	1
526	20231012	095500	25541970	4035	4035	4035	4035	0
527	20231012	095400	25541970	4035	4035	4035	4035	0
528	20231012	095300	25541970	4035	4035	4035	4035	0
529	20231012	095200	25541970	4035	4035	4035	4035	0
530	20231012	095100	25541970	4035	4035	4035	4035	500
531	20231012	095000	23524470	4035	4035	4035	4035	464
532	20231012	094900	21652230	4035	4035	4035	4035	1
533	20231012	094800	21648195	4035	4035	4035	4035	0
534	20231012	094700	21648195	4035	4035	4035	4035	0
535	20231012	094600	21648195	4035	4035	4035	4035	0
536	20231012	094500	21648195	4035	4035	4035	4035	84
537	20231012	094400	21309255	4010	4010	4010	4010	0
538	20231012	094300	21309255	4010	4010	4010	4010	0
539	20231012	094200	21309255	4010	4010	4010	4010	0
540	20231012	094100	21309255	4010	4010	4010	4010	0
541	20231012	094000	21309255	4010	4025	4025	4010	200
542	20231012	093900	20506865	4035	4035	4035	4035	25
543	20231012	093800	20405990	4025	4025	4025	4025	277
544	20231012	093700	19291065	4025	4025	4025	4025	0
545	20231012	093600	19291065	4025	4025	4025	4025	150
546	20231012	093500	18687315	4025	4025	4025	4025	100
547	20231012	093400	18284815	4025	4025	4025	4025	10
548	20231012	093300	18244565	4010	4035	4035	4010	4
549	20231012	093200	18228450	4035	4035	4035	4035	4
550	20231012	093100	18212310	4010	4035	4035	4010	4
551	20231012	093000	18196220	4035	4010	4035	4010	22
552	20231012	092900	18107500	4010	4010	4010	4010	7
553	20231012	092800	18079430	4035	4020	4035	4020	353
554	20231012	092700	16659125	4020	4025	4025	4020	42
555	20231012	092600	16490275	4025	4020	4025	4020	137
556	20231012	092500	15939165	4025	4025	4025	4025	402
557	20231012	092400	14321115	4030	4030	4030	4030	14
558	20231012	092300	14264695	4025	4035	4035	4025	32
559	20231012	092200	14135865	4040	4040	4040	4040	1
560	20231012	092100	14131825	4040	4040	4040	4040	0
561	20231012	092000	14131825	4040	4040	4040	4040	18
562	20231012	091900	14059105	4050	4050	4050	4050	0
563	20231012	091800	14059105	4050	4050	4050	4050	0
564	20231012	091700	14059105	4050	4050	4050	4050	35
565	20231012	091600	13917355	4065	4065	4065	4065	0
566	20231012	091500	13917355	4065	4065	4065	4065	0
567	20231012	091400	13917355	4065	4065	4065	4065	0
568	20231012	091300	13917355	4065	4065	4065	4065	0
569	20231012	091200	13917355	4065	4065	4065	4065	0
570	20231012	091100	13917355	4065	4060	4065	4060	46
571	20231012	091000	13730580	4060	4060	4060	4060	310
572	20231012	090900	12471980	4060	4060	4060	4060	0
573	20231012	090800	12471980	4060	4060	4060	4060	220
574	20231012	090700	11578780	4060	4055	4060	4055	2020
575	20231012	090600	3377830	4060	4055	4060	4055	500
576	20231012	090500	1348430	4055	4055	4055	4055	0
577	20231012	090400	1348430	4055	4055	4055	4055	30
578	20231012	090300	1226780	4060	4050	4060	4050	140
579	20231012	090200	658685	4050	4050	4050	4050	0
580	20231012	090100	658685	4050	4050	4050	4050	25
581	20231012	090000	557435	4055	4010	4055	4010	139