KissMeData/004590/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184100	91887975	4060	4060	4060	4060	116
3	20231012	184000	91887975	4060	4060	4060	4060	0
4	20231012	183900	91887975	4060	4060	4060	4060	0
5	20231012	183800	91887975	4060	4060	4060	4060	0
6	20231012	183700	91887975	4060	4060	4060	4060	0
7	20231012	183600	91887975	4060	4060	4060	4060	0
8	20231012	183500	91887975	4060	4060	4060	4060	0
9	20231012	183400	91887975	4060	4060	4060	4060	0
10	20231012	183300	91887975	4060	4060	4060	4060	0
11	20231012	183200	91887975	4060	4060	4060	4060	0
12	20231012	183100	91887975	4060	4060	4060	4060	0
13	20231012	183000	91887975	4060	4060	4060	4060	0
14	20231012	182900	91887975	4060	4060	4060	4060	0
15	20231012	182800	91887975	4060	4060	4060	4060	0
16	20231012	182700	91887975	4060	4060	4060	4060	0
17	20231012	182600	91887975	4060	4060	4060	4060	0
18	20231012	182500	91887975	4060	4060	4060	4060	0
19	20231012	182400	91887975	4060	4060	4060	4060	0
20	20231012	182300	91887975	4060	4060	4060	4060	0
21	20231012	182200	91887975	4060	4060	4060	4060	0
22	20231012	182100	91887975	4060	4060	4060	4060	0
23	20231012	182000	91887975	4060	4060	4060	4060	0
24	20231012	181900	91887975	4060	4060	4060	4060	0
25	20231012	181800	91887975	4060	4060	4060	4060	0
26	20231012	181700	91887975	4060	4060	4060	4060	0
27	20231012	181600	91887975	4060	4060	4060	4060	0
28	20231012	181500	91887975	4060	4060	4060	4060	0
29	20231012	181400	91887975	4060	4060	4060	4060	0
30	20231012	181300	91887975	4060	4060	4060	4060	0
31	20231012	181200	91887975	4060	4060	4060	4060	0
32	20231012	181100	91887975	4060	4060	4060	4060	116
33	20231012	181000	91887975	4060	4060	4060	4060	0
34	20231012	180900	91887975	4060	4060	4060	4060	0
35	20231012	180800	91887975	4060	4060	4060	4060	0
36	20231012	180700	91887975	4060	4060	4060	4060	0
37	20231012	180600	91887975	4060	4060	4060	4060	0
38	20231012	180500	91887975	4060	4060	4060	4060	0
39	20231012	180400	91887975	4060	4060	4060	4060	0
40	20231012	180300	91887975	4060	4060	4060	4060	0
41	20231012	180200	91887975	4060	4060	4060	4060	0
42	20231012	180100	91887975	4060	4060	4060	4060	0
43	20231012	180000	91887975	4060	4060	4060	4060	0
44	20231012	175900	91887975	4060	4060	4060	4060	0
45	20231012	175800	91887975	4060	4060	4060	4060	0
46	20231012	175700	91887975	4060	4060	4060	4060	0
47	20231012	175600	91887975	4060	4060	4060	4060	0
48	20231012	175500	91887975	4060	4060	4060	4060	0
49	20231012	175400	91887975	4060	4060	4060	4060	0
50	20231012	175300	91887975	4060	4060	4060	4060	0
51	20231012	175200	91887975	4060	4060	4060	4060	0
52	20231012	175100	91887975	4060	4060	4060	4060	0
53	20231012	175000	91887975	4060	4060	4060	4060	0
54	20231012	174900	91887975	4060	4060	4060	4060	0
55	20231012	174800	91887975	4060	4060	4060	4060	0
56	20231012	174700	91887975	4060	4060	4060	4060	0
57	20231012	174600	91887975	4060	4060	4060	4060	0
58	20231012	174500	91887975	4060	4060	4060	4060	0
59	20231012	174400	91887975	4060	4060	4060	4060	0
60	20231012	174300	91887975	4060	4060	4060	4060	0
61	20231012	174200	91887975	4060	4060	4060	4060	0
62	20231012	174100	91887975	4060	4060	4060	4060	116
63	20231012	174000	91887975	4060	4060	4060	4060	0
64	20231012	173900	91887975	4060	4060	4060	4060	0
65	20231012	173800	91887975	4060	4060	4060	4060	0
66	20231012	173700	91887975	4060	4060	4060	4060	0
67	20231012	173600	91887975	4060	4060	4060	4060	0
68	20231012	173500	91887975	4060	4060	4060	4060	0
69	20231012	173400	91887975	4060	4060	4060	4060	0
70	20231012	173300	91887975	4060	4060	4060	4060	0
71	20231012	173200	91887975	4060	4060	4060	4060	0
72	20231012	173100	91887975	4060	4060	4060	4060	0
73	20231012	173000	91887975	4060	4060	4060	4060	0
74	20231012	172900	91887975	4060	4060	4060	4060	0
75	20231012	172800	91887975	4060	4060	4060	4060	0
76	20231012	172700	91887975	4060	4060	4060	4060	0
77	20231012	172600	91887975	4060	4060	4060	4060	0
78	20231012	172500	91887975	4060	4060	4060	4060	0
79	20231012	172400	91887975	4060	4060	4060	4060	0
80	20231012	172300	91887975	4060	4060	4060	4060	0
81	20231012	172200	91887975	4060	4060	4060	4060	0
82	20231012	172100	91887975	4060	4060	4060	4060	0
83	20231012	172000	91887975	4060	4060	4060	4060	0
84	20231012	171900	91887975	4060	4060	4060	4060	0
85	20231012	171800	91887975	4060	4060	4060	4060	0
86	20231012	171700	91887975	4060	4060	4060	4060	0
87	20231012	171600	91887975	4060	4060	4060	4060	0
88	20231012	171500	91887975	4060	4060	4060	4060	0
89	20231012	171400	91887975	4060	4060	4060	4060	0
90	20231012	171300	91887975	4060	4060	4060	4060	0
91	20231012	171200	91887975	4060	4060	4060	4060	0
92	20231012	171100	91887975	4060	4060	4060	4060	116
93	20231012	171000	91887975	4060	4060	4060	4060	0
94	20231012	170900	91887975	4060	4060	4060	4060	0
95	20231012	170800	91887975	4060	4060	4060	4060	0
96	20231012	170700	91887975	4060	4060	4060	4060	0
97	20231012	170600	91887975	4060	4060	4060	4060	0
98	20231012	170500	91887975	4060	4060	4060	4060	0
99	20231012	170400	91887975	4060	4060	4060	4060	0
100	20231012	170300	91887975	4060	4060	4060	4060	0
101	20231012	170200	91887975	4060	4060	4060	4060	0
102	20231012	170100	91887975	4060	4060	4060	4060	0
103	20231012	170000	91887975	4060	4060	4060	4060	0
104	20231012	165900	91887975	4060	4060	4060	4060	0
105	20231012	165800	91887975	4060	4060	4060	4060	0
106	20231012	165700	91887975	4060	4060	4060	4060	0
107	20231012	165600	91887975	4060	4060	4060	4060	0
108	20231012	165500	91887975	4060	4060	4060	4060	0
109	20231012	165400	91887975	4060	4060	4060	4060	0
110	20231012	165300	91887975	4060	4060	4060	4060	0
111	20231012	165200	91887975	4060	4060	4060	4060	0
112	20231012	165100	91887975	4060	4060	4060	4060	0
113	20231012	165000	91887975	4060	4060	4060	4060	0
114	20231012	164900	91887975	4060	4060	4060	4060	0
115	20231012	164800	91887975	4060	4060	4060	4060	0
116	20231012	164700	91887975	4060	4060	4060	4060	0
117	20231012	164600	91887975	4060	4060	4060	4060	0
118	20231012	164500	91887975	4060	4060	4060	4060	0
119	20231012	164400	91887975	4060	4060	4060	4060	0
120	20231012	164300	91887975	4060	4060	4060	4060	0
121	20231012	164200	91887975	4060	4060	4060	4060	0
122	20231012	164100	91887975	4060	4060	4060	4060	116
123	20231012	164000	91887975	4060	4060	4060	4060	0
124	20231012	163900	91887975	4060	4060	4060	4060	0
125	20231012	163800	91887975	4060	4060	4060	4060	0
126	20231012	163700	91887975	4060	4060	4060	4060	0
127	20231012	163600	91887975	4060	4060	4060	4060	0
128	20231012	163500	91887975	4060	4060	4060	4060	0
129	20231012	163400	91887975	4060	4060	4060	4060	0
130	20231012	163300	91887975	4060	4060	4060	4060	0
131	20231012	163200	91887975	4060	4060	4060	4060	0
132	20231012	163100	91887975	4060	4060	4060	4060	0
133	20231012	163000	91887975	4060	4060	4060	4060	0
134	20231012	162900	91887975	4060	4060	4060	4060	0
135	20231012	162800	91887975	4060	4060	4060	4060	0
136	20231012	162700	91887975	4060	4060	4060	4060	0
137	20231012	162600	91887975	4060	4060	4060	4060	0
138	20231012	162500	91887975	4060	4060	4060	4060	0
139	20231012	162400	91887975	4060	4060	4060	4060	0
140	20231012	162300	91887975	4060	4060	4060	4060	0
141	20231012	162200	91887975	4060	4060	4060	4060	0
142	20231012	162100	91887975	4060	4060	4060	4060	0
143	20231012	162000	91887975	4060	4060	4060	4060	0
144	20231012	161900	91887975	4060	4060	4060	4060	0
145	20231012	161800	91887975	4060	4060	4060	4060	0
146	20231012	161700	91887975	4060	4060	4060	4060	0
147	20231012	161600	91887975	4060	4060	4060	4060	0
148	20231012	161500	91887975	4060	4060	4060	4060	0
149	20231012	161400	91887975	4060	4060	4060	4060	0
150	20231012	161300	91887975	4060	4060	4060	4060	0
151	20231012	161200	91887975	4060	4060	4060	4060	0
152	20231012	161100	91887975	4060	4060	4060	4060	116
153	20231012	161000	91887975	4060	4060	4060	4060	0
154	20231012	160900	91887975	4060	4060	4060	4060	0
155	20231012	160800	91887975	4060	4060	4060	4060	0
156	20231012	160700	91887975	4060	4060	4060	4060	0
157	20231012	160600	91887975	4060	4060	4060	4060	0
158	20231012	160500	91887975	4060	4060	4060	4060	0
159	20231012	160400	91887975	4060	4060	4060	4060	0
160	20231012	160300	91887975	4060	4060	4060	4060	0
161	20231012	160200	91887975	4060	4060	4060	4060	0
162	20231012	160100	91887975	4060	4060	4060	4060	0
163	20231012	160000	91887975	4060	4060	4060	4060	0
164	20231012	155900	91887975	4060	4060	4060	4060	0
165	20231012	155800	91887975	4060	4060	4060	4060	0
166	20231012	155700	91887975	4060	4060	4060	4060	0
167	20231012	155600	91887975	4060	4060	4060	4060	0
168	20231012	155500	91887975	4060	4060	4060	4060	0
169	20231012	155400	91887975	4060	4060	4060	4060	0
170	20231012	155300	91887975	4060	4060	4060	4060	0
171	20231012	155200	91887975	4060	4060	4060	4060	0
172	20231012	155100	91887975	4060	4060	4060	4060	0
173	20231012	155000	91887975	4060	4060	4060	4060	0
174	20231012	154900	91887975	4060	4060	4060	4060	0
175	20231012	154800	91887975	4060	4060	4060	4060	0
176	20231012	154700	91887975	4060	4060	4060	4060	0
177	20231012	154600	91887975	4060	4060	4060	4060	0
178	20231012	154500	91887975	4060	4060	4060	4060	0
179	20231012	154400	91887975	4060	4060	4060	4060	0
180	20231012	154300	91887975	4060	4060	4060	4060	0
181	20231012	154200	91887975	4060	4060	4060	4060	0
182	20231012	154100	91887975	4060	4060	4060	4060	116
183	20231012	154000	91887975	4060	4060	4060	4060	0
184	20231012	153900	91887975	4060	4060	4060	4060	0
185	20231012	153800	91887975	4060	4060	4060	4060	0
186	20231012	153700	91887975	4060	4060	4060	4060	0
187	20231012	153600	91887975	4060	4060	4060	4060	0
188	20231012	153500	91887975	4060	4060	4060	4060	0
189	20231012	153400	91887975	4060	4060	4060	4060	0
190	20231012	153300	91887975	4060	4060	4060	4060	0
191	20231012	153200	91887975	4060	4060	4060	4060	0
192	20231012	153100	91887975	4060	4060	4060	4060	0
193	20231012	153000	91887975	4060	4060	4060	4060	116
194	20231012	152900	91417015	4065	4065	4065	4065	0
195	20231012	152800	91417015	4065	4065	4065	4065	0
196	20231012	152700	91417015	4065	4065	4065	4065	0
197	20231012	152600	91417015	4065	4065	4065	4065	0
198	20231012	152500	91417015	4065	4065	4065	4065	0
199	20231012	152400	91417015	4065	4065	4065	4065	0
200	20231012	152300	91417015	4065	4065	4065	4065	0
201	20231012	152200	91417015	4065	4065	4065	4065	0
202	20231012	152100	91417015	4065	4065	4065	4065	0
203	20231012	152000	91417015	4065	4065	4065	4065	0
204	20231012	151900	91417015	4065	4065	4065	4065	0
205	20231012	151800	91417015	4065	4065	4065	4065	0
206	20231012	151700	91417015	4065	4065	4065	4065	0
207	20231012	151600	91417015	4065	4065	4065	4065	0
208	20231012	151500	91417015	4065	4060	4065	4060	3
209	20231012	151400	91404825	4065	4065	4065	4065	0
210	20231012	151300	91404825	4065	4045	4065	4045	51
211	20231012	151200	91197775	4060	4060	4060	4060	0
212	20231012	151100	91197775	4060	4060	4060	4060	0
213	20231012	151000	91197775	4060	4055	4060	4055	6
214	20231012	150900	91173440	4040	4040	4040	4040	0
215	20231012	150800	91173440	4040	4040	4040	4040	0
216	20231012	150700	91173440	4040	4040	4040	4040	0
217	20231012	150600	91173440	4040	4060	4060	4040	151
218	20231012	150500	90563380	4040	4040	4040	4040	0
219	20231012	150400	90563380	4040	4040	4040	4040	0
220	20231012	150300	90563380	4040	4040	4040	4040	0
221	20231012	150200	90563380	4040	4040	4040	4040	0
222	20231012	150100	90563380	4040	4040	4040	4040	1
223	20231012	150000	90559340	4060	4060	4060	4060	0
224	20231012	145900	90559340	4060	4060	4060	4060	0
225	20231012	145800	90559340	4060	4060	4060	4060	0
226	20231012	145700	90559340	4060	4060	4060	4060	20
227	20231012	145600	90478140	4040	4040	4040	4040	0
228	20231012	145500	90478140	4040	4040	4040	4040	0
229	20231012	145400	90478140	4040	4040	4040	4040	1
230	20231012	145300	90474100	4060	4060	4060	4060	20
231	20231012	145200	90392900	4040	4040	4040	4040	0
232	20231012	145100	90392900	4040	4040	4040	4040	0
233	20231012	145000	90392900	4040	4050	4050	4040	2
234	20231012	144900	90384810	4035	4035	4035	4035	0
235	20231012	144800	90384810	4035	4035	4035	4035	1
236	20231012	144700	90380775	4065	4055	4065	4055	49
237	20231012	144600	90181605	4030	4030	4030	4030	0
238	20231012	144500	90181605	4030	4050	4065	4030	27
239	20231012	144400	90072015	4025	4030	4030	4025	2
240	20231012	144300	90063960	4025	4025	4025	4025	1
241	20231012	144200	90059935	4025	4050	4050	4020	920
242	20231012	144100	86356115	4050	4070	4070	4050	61
243	20231012	144000	86108185	4070	4070	4070	4070	38
244	20231012	143900	85953525	4070	4085	4090	4070	81
245	20231012	143800	85622490	4085	4085	4085	4085	6
246	20231012	143700	85597980	4070	4085	4085	4070	5
247	20231012	143600	85577585	4070	4070	4070	4070	1
248	20231012	143500	85573515	4085	4085	4085	4085	28
249	20231012	143400	85459135	4070	4070	4070	4070	1
250	20231012	143300	85455065	4070	4070	4070	4070	0
251	20231012	143200	85455065	4070	4075	4075	4070	13
252	20231012	143100	85402095	4075	4075	4075	4075	1
253	20231012	143000	85398020	4075	4075	4075	4075	11
254	20231012	142900	85353195	4075	4075	4075	4075	2
255	20231012	142800	85345045	4080	4080	4080	4080	30
256	20231012	142700	85222645	4080	4080	4080	4080	0
257	20231012	142600	85222645	4080	4080	4080	4080	1
258	20231012	142500	85218565	4080	4080	4080	4080	1
259	20231012	142400	85214485	4080	4080	4080	4080	0
260	20231012	142300	85214485	4080	4080	4080	4080	0
261	20231012	142200	85214485	4080	4085	4085	4080	91
262	20231012	142100	84842755	4080	4080	4080	4080	0
263	20231012	142000	84842755	4080	4080	4080	4080	1
264	20231012	141900	84838675	4080	4080	4080	4080	0
265	20231012	141800	84838675	4080	4085	4085	4080	41
266	20231012	141700	84671220	4085	4085	4085	4085	15
267	20231012	141600	84609945	4085	4085	4085	4085	1
268	20231012	141500	84605860	4085	4085	4085	4085	3
269	20231012	141400	84593605	4085	4085	4085	4085	1
270	20231012	141300	84589520	4090	4090	4090	4090	0
271	20231012	141200	84589520	4090	4125	4125	4090	1193
272	20231012	141100	79698255	4120	4065	4150	4065	907
273	20231012	141000	75981115	4060	4055	4060	4055	547
274	20231012	140900	73760990	4050	4050	4050	4050	0
275	20231012	140800	73760990	4050	4050	4055	4050	117
276	20231012	140700	73287135	4050	4015	4050	4015	265
277	20231012	140600	72216265	4035	4030	4035	4030	20
278	20231012	140500	72135570	4015	4015	4015	4015	0
279	20231012	140400	72135570	4015	4015	4015	4015	0
280	20231012	140300	72135570	4015	4015	4015	4015	0
281	20231012	140200	72135570	4015	4015	4015	4015	0
282	20231012	140100	72135570	4015	4015	4015	4015	0
283	20231012	140000	72135570	4015	4025	4025	4015	910
284	20231012	135900	68472830	4015	4015	4015	4015	0
285	20231012	135800	68472830	4015	4015	4015	4015	0
286	20231012	135700	68472830	4015	4015	4015	4015	0
287	20231012	135600	68472830	4015	4015	4015	4015	0
288	20231012	135500	68472830	4015	4015	4015	4015	0
289	20231012	135400	68472830	4015	4015	4015	4015	13
290	20231012	135300	68420635	4015	4015	4015	4015	0
291	20231012	135200	68420635	4015	4015	4015	4015	0
292	20231012	135100	68420635	4015	4015	4015	4015	0
293	20231012	135000	68420635	4015	4015	4015	4015	0
294	20231012	134900	68420635	4015	4015	4015	4015	0
295	20231012	134800	68420635	4015	4015	4015	4015	2
296	20231012	134700	68412605	4015	4015	4015	4015	0
297	20231012	134600	68412605	4015	4015	4015	4015	0
298	20231012	134500	68412605	4015	4015	4015	4015	0
299	20231012	134400	68412605	4015	4015	4015	4015	0
300	20231012	134300	68412605	4015	4015	4015	4015	0
301	20231012	134200	68412605	4015	4015	4015	4015	0
302	20231012	134100	68412605	4015	4015	4015	4015	0
303	20231012	134000	68412605	4015	4015	4015	4015	0
304	20231012	133900	68412605	4015	4015	4015	4015	0
305	20231012	133800	68412605	4015	4015	4015	4015	4
306	20231012	133700	68396545	4020	4020	4020	4020	6
307	20231012	133600	68372425	4020	4020	4020	4020	0
308	20231012	133500	68372425	4020	4020	4020	4020	449
309	20231012	133400	66567445	4015	4015	4015	4015	0
310	20231012	133300	66567445	4015	4015	4015	4015	50
311	20231012	133200	66366695	4020	4020	4020	4020	0
312	20231012	133100	66366695	4020	4020	4020	4020	0
313	20231012	133000	66366695	4020	4020	4020	4020	0
314	20231012	132900	66366695	4020	4020	4020	4020	0
315	20231012	132800	66366695	4020	4020	4020	4020	0
316	20231012	132700	66366695	4020	4020	4020	4020	0
317	20231012	132600	66366695	4020	4020	4020	4020	0
318	20231012	132500	66366695	4020	4010	4020	4010	3
319	20231012	132400	66354645	4020	4020	4020	4020	0
320	20231012	132300	66354645	4020	4020	4020	4020	279
321	20231012	132200	65233065	4020	4020	4020	3990	4293
322	20231012	132100	48050640	4020	4020	4020	4020	0
323	20231012	132000	48050640	4020	4020	4020	4020	0
324	20231012	131900	48050640	4020	4020	4020	4020	0
325	20231012	131800	48050640	4020	4020	4020	4020	0
326	20231012	131700	48050640	4020	4020	4020	4020	0
327	20231012	131600	48050640	4020	4025	4025	4020	5
328	20231012	131500	48030535	4025	4025	4025	4025	40
329	20231012	131400	47869535	4025	4025	4025	4025	1
330	20231012	131300	47865510	4020	4020	4020	4020	7
331	20231012	131200	47837370	4015	4015	4015	4015	0
332	20231012	131100	47837370	4015	4015	4015	4015	0
333	20231012	131000	47837370	4015	4015	4015	4015	0
334	20231012	130900	47837370	4015	4015	4015	4015	0
335	20231012	130800	47837370	4015	4015	4015	4015	1
336	20231012	130700	47833355	4015	4015	4015	4015	10
337	20231012	130600	47793205	4010	4020	4020	4010	250
338	20231012	130500	46788230	4030	4030	4030	4030	0
339	20231012	130400	46788230	4030	4030	4030	4030	0
340	20231012	130300	46788230	4030	4030	4030	4030	500
341	20231012	130200	44773230	4040	4035	4040	4035	3
342	20231012	130100	44761120	4030	4030	4030	4030	2
343	20231012	130000	44753060	4000	4050	4050	4000	6047
344	20231012	125900	20468695	4050	4050	4050	4050	0
345	20231012	125800	20468695	4050	4050	4050	4050	0
346	20231012	125700	20468695	4050	4050	4050	4050	0
347	20231012	125600	20468695	4050	4050	4050	4050	30
348	20231012	125500	20347195	4050	4050	4050	4050	0
349	20231012	125400	20347195	4050	4050	4050	4050	0
350	20231012	125300	20347195	4050	4050	4050	4050	15
351	20231012	125200	20286445	4050	4050	4050	4050	0
352	20231012	125100	20286445	4050	4050	4050	4050	0
353	20231012	125000	20286445	4050	4050	4050	4050	0
354	20231012	124900	20286445	4050	4050	4050	4050	0
355	20231012	124800	20286445	4050	4050	4050	4050	0
356	20231012	124700	20286445	4050	4050	4050	4050	0
357	20231012	124600	20286445	4050	4050	4050	4050	0
358	20231012	124500	20286445	4050	4050	4050	4050	0
359	20231012	124400	20286445	4050	4050	4050	4050	0
360	20231012	124300	20286445	4050	4050	4050	4050	0
361	20231012	124200	20286445	4050	4050	4050	4050	0
362	20231012	124100	20286445	4050	4050	4050	4050	0
363	20231012	124000	20286445	4050	4050	4050	4050	0
364	20231012	123900	20286445	4050	4050	4050	4050	0
365	20231012	123800	20286445	4050	4050	4050	4050	0
366	20231012	123700	20286445	4050	4050	4050	4050	0
367	20231012	123600	20286445	4050	4050	4050	4050	0
368	20231012	123500	20286445	4050	4050	4050	4050	0
369	20231012	123400	20286445	4050	4050	4050	4050	0
370	20231012	123300	20286445	4050	4050	4050	4050	0
371	20231012	123200	20286445	4050	4050	4050	4050	0
372	20231012	123100	20286445	4050	4050	4050	4050	0
373	20231012	123000	20286445	4050	4050	4050	4050	0
374	20231012	122900	20286445	4050	4050	4050	4050	0
375	20231012	122800	20286445	4050	4050	4050	4050	0
376	20231012	122700	20286445	4050	4050	4050	4050	99
377	20231012	122600	19885495	4050	4050	4050	4050	1
378	20231012	122500	19881445	4050	4050	4050	4050	0
379	20231012	122400	19881445	4050	4050	4050	4050	0
380	20231012	122300	19881445	4050	4050	4050	4050	0
381	20231012	122200	19881445	4050	4050	4050	4050	0
382	20231012	122100	19881445	4050	4050	4050	4050	0
383	20231012	122000	19881445	4050	4050	4050	4050	0
384	20231012	121900	19881445	4050	4050	4050	4050	0
385	20231012	121800	19881445	4050	4050	4050	4050	0
386	20231012	121700	19881445	4050	4050	4050	4050	0
387	20231012	121600	19881445	4050	4050	4050	4050	0
388	20231012	121500	19881445	4050	4050	4050	4050	9
389	20231012	121400	19844995	4050	4050	4050	4050	0
390	20231012	121300	19844995	4050	4050	4050	4050	0
391	20231012	121200	19844995	4050	4050	4050	4050	0
392	20231012	121100	19844995	4050	4050	4050	4050	0
393	20231012	121000	19844995	4050	4050	4050	4050	0
394	20231012	120900	19844995	4050	4050	4050	4050	0
395	20231012	120800	19844995	4050	4050	4050	4050	0
396	20231012	120700	19844995	4050	4050	4050	4050	0
397	20231012	120600	19844995	4050	4050	4050	4050	0
398	20231012	120500	19844995	4050	4050	4050	4050	0
399	20231012	120400	19844995	4050	4050	4050	4050	0
400	20231012	120300	19844995	4050	4050	4050	4050	0
401	20231012	120200	19844995	4050	4055	4055	4050	82
402	20231012	120100	19512880	4055	4055	4055	4055	50
403	20231012	120000	19310130	4055	4055	4055	4055	0
404	20231012	115900	19310130	4055	4055	4055	4055	0
405	20231012	115800	19310130	4055	4055	4055	4055	0
406	20231012	115700	19310130	4055	4055	4055	4055	0
407	20231012	115600	19310130	4055	4055	4055	4055	0
408	20231012	115500	19310130	4055	4055	4055	4055	0
409	20231012	115400	19310130	4055	4055	4055	4055	0
410	20231012	115300	19310130	4055	4055	4055	4055	0
411	20231012	115200	19310130	4055	4055	4055	4055	0
412	20231012	115100	19310130	4055	4055	4055	4055	0
413	20231012	115000	19310130	4055	4055	4055	4055	0
414	20231012	114900	19310130	4055	4055	4055	4055	0
415	20231012	114800	19310130	4055	4055	4055	4055	0
416	20231012	114700	19310130	4055	4055	4055	4055	1
417	20231012	114600	19306075	4045	4045	4045	4045	0
418	20231012	114500	19306075	4045	4045	4045	4045	2
419	20231012	114400	19297985	4045	4045	4045	4045	0
420	20231012	114300	19297985	4045	4045	4045	4045	73
421	20231012	114200	19002700	4060	4060	4060	4060	0
422	20231012	114100	19002700	4060	4060	4060	4060	0
423	20231012	114000	19002700	4060	4060	4060	4060	0
424	20231012	113900	19002700	4060	4060	4060	4060	0
425	20231012	113800	19002700	4060	4060	4060	4060	0
426	20231012	113700	19002700	4060	4060	4060	4060	0
427	20231012	113600	19002700	4060	4060	4060	4060	0
428	20231012	113500	19002700	4060	4060	4060	4060	0
429	20231012	113400	19002700	4060	4060	4060	4060	0
430	20231012	113300	19002700	4060	4060	4060	4060	19
431	20231012	113200	18925560	4045	4045	4045	4045	0
432	20231012	113100	18925560	4045	4055	4055	4045	508
433	20231012	113000	16865630	4055	4055	4055	4055	50
434	20231012	112900	16662880	4055	4055	4055	4055	10
435	20231012	112800	16622330	4055	4055	4055	4055	0
436	20231012	112700	16622330	4055	4055	4055	4055	5
437	20231012	112600	16602055	4045	4050	4050	4045	5
438	20231012	112500	16581810	4050	4050	4050	4050	0
439	20231012	112400	16581810	4050	4050	4050	4050	0
440	20231012	112300	16581810	4050	4050	4050	4050	0
441	20231012	112200	16581810	4050	4050	4050	4050	0
442	20231012	112100	16581810	4050	4050	4050	4050	49
443	20231012	112000	16383360	4050	4050	4050	4050	0
444	20231012	111900	16383360	4050	4050	4050	4050	369
445	20231012	111800	14888910	4045	4045	4045	4045	6
446	20231012	111700	14864640	4045	4045	4045	4045	0
447	20231012	111600	14864640	4045	4045	4045	4045	2
448	20231012	111500	14856550	4045	4045	4045	4045	0
449	20231012	111400	14856550	4045	4045	4045	4045	0
450	20231012	111300	14856550	4045	4045	4045	4045	0
451	20231012	111200	14856550	4045	4045	4045	4045	0
452	20231012	111100	14856550	4045	4045	4045	4045	0
453	20231012	111000	14856550	4045	4045	4045	4045	0
454	20231012	110900	14856550	4045	4045	4045	4045	8
455	20231012	110800	14824190	4035	4035	4035	4035	0
456	20231012	110700	14824190	4035	4035	4035	4035	1
457	20231012	110600	14820155	4045	4045	4045	4045	0
458	20231012	110500	14820155	4045	4045	4045	4045	0
459	20231012	110400	14820155	4045	4045	4045	4045	0
460	20231012	110300	14820155	4045	4045	4045	4045	0
461	20231012	110200	14820155	4045	4045	4045	4045	0
462	20231012	110100	14820155	4045	4045	4045	4045	0
463	20231012	110000	14820155	4045	4045	4045	4045	0
464	20231012	105900	14820155	4045	4045	4045	4045	20
465	20231012	105800	14739255	4050	4050	4050	4050	0
466	20231012	105700	14739255	4050	4050	4050	4050	0
467	20231012	105600	14739255	4050	4050	4050	4050	0
468	20231012	105500	14739255	4050	4050	4050	4050	0
469	20231012	105400	14739255	4050	4045	4050	4045	12
470	20231012	105300	14690710	4035	4035	4035	4035	0
471	20231012	105200	14690710	4035	4035	4035	4035	10
472	20231012	105100	14650360	4035	4035	4035	4035	0
473	20231012	105000	14650360	4035	4035	4035	4035	0
474	20231012	104900	14650360	4035	4035	4035	4035	0
475	20231012	104800	14650360	4035	4035	4035	4035	0
476	20231012	104700	14650360	4035	4035	4035	4035	0
477	20231012	104600	14650360	4035	4035	4035	4035	0
478	20231012	104500	14650360	4035	4035	4035	4035	0
479	20231012	104400	14650360	4035	4035	4035	4035	0
480	20231012	104300	14650360	4035	4035	4035	4035	0
481	20231012	104200	14650360	4035	4035	4035	4035	0
482	20231012	104100	14650360	4035	4035	4035	4035	0
483	20231012	104000	14650360	4035	4035	4035	4035	0
484	20231012	103900	14650360	4035	4040	4040	4035	31
485	20231012	103800	14525125	4050	4050	4050	4050	0
486	20231012	103700	14525125	4050	4050	4050	4050	0
487	20231012	103600	14525125	4050	4040	4050	4040	12
488	20231012	103500	14476545	4050	4050	4050	4050	0
489	20231012	103400	14476545	4050	4050	4050	4050	0
490	20231012	103300	14476545	4050	4050	4050	4050	0
491	20231012	103200	14476545	4050	4050	4050	4050	2
492	20231012	103100	14468445	4050	4050	4050	4050	0
493	20231012	103000	14468445	4050	4050	4050	4050	0
494	20231012	102900	14468445	4050	4050	4050	4050	300
495	20231012	102800	13253445	4050	4050	4050	4050	0
496	20231012	102700	13253445	4050	4050	4050	4050	130
497	20231012	102600	12726945	4030	4030	4030	4030	0
498	20231012	102500	12726945	4030	4030	4030	4030	0
499	20231012	102400	12726945	4030	4030	4030	4030	0
500	20231012	102300	12726945	4030	4030	4030	4030	0
501	20231012	102200	12726945	4030	4030	4030	4030	0
502	20231012	102100	12726945	4030	4030	4030	4030	0
503	20231012	102000	12726945	4030	4030	4030	4030	0
504	20231012	101900	12726945	4030	4030	4030	4030	31
505	20231012	101800	12602015	4030	4030	4030	4030	0
506	20231012	101700	12602015	4030	4030	4030	4030	0
507	20231012	101600	12602015	4030	4030	4030	4030	1
508	20231012	101500	12597985	4030	4030	4030	4030	0
509	20231012	101400	12597985	4030	4030	4030	4030	0
510	20231012	101300	12597985	4030	4030	4030	4030	0
511	20231012	101200	12597985	4030	4035	4035	4030	24
512	20231012	101100	12501260	4050	4050	4050	4050	10
513	20231012	101000	12460760	4050	4050	4050	4050	0
514	20231012	100900	12460760	4050	4045	4050	4045	175
515	20231012	100800	11752860	4030	4030	4030	4030	7
516	20231012	100700	11724650	4030	4030	4030	4030	0
517	20231012	100600	11724650	4030	4030	4030	4030	0
518	20231012	100500	11724650	4030	4030	4030	4030	0
519	20231012	100400	11724650	4030	4030	4030	4030	0
520	20231012	100300	11724650	4030	4030	4030	4030	0
521	20231012	100200	11724650	4030	4030	4030	4030	0
522	20231012	100100	11724650	4030	4030	4030	4030	0
523	20231012	100000	11724650	4030	4030	4030	4030	1
524	20231012	095900	11720620	4040	4040	4040	4040	36
525	20231012	095800	11575180	4040	4040	4040	4040	150
526	20231012	095700	10969180	4040	4040	4040	4040	18
527	20231012	095600	10896460	4030	4030	4030	4030	0
528	20231012	095500	10896460	4030	4030	4030	4030	6
529	20231012	095400	10872280	4035	4035	4035	4035	48
530	20231012	095300	10678600	4035	4035	4035	4035	52
531	20231012	095200	10468780	4020	4020	4020	4020	0
532	20231012	095100	10468780	4020	4020	4020	4020	0
533	20231012	095000	10468780	4020	4020	4020	4020	0
534	20231012	094900	10468780	4020	4020	4020	4020	0
535	20231012	094800	10468780	4020	4020	4020	4020	0
536	20231012	094700	10468780	4020	4020	4020	4020	0
537	20231012	094600	10468780	4020	4020	4020	4020	46
538	20231012	094500	10283860	4035	4035	4035	4035	0
539	20231012	094400	10283860	4035	4035	4035	4035	0
540	20231012	094300	10283860	4035	4035	4035	4035	1
541	20231012	094200	10279825	4035	4035	4035	4035	0
542	20231012	094100	10279825	4035	4035	4035	4035	0
543	20231012	094000	10279825	4035	4035	4035	4035	0
544	20231012	093900	10279825	4035	4035	4035	4035	0
545	20231012	093800	10279825	4035	4035	4035	4035	3
546	20231012	093700	10267720	4040	4040	4040	4040	0
547	20231012	093600	10267720	4040	4040	4040	4040	2
548	20231012	093500	10259640	4040	4040	4040	4040	0
549	20231012	093400	10259640	4040	4040	4040	4040	1
550	20231012	093300	10255600	4040	4040	4040	4040	32
551	20231012	093200	10126320	4040	4040	4040	4040	3
552	20231012	093100	10114200	4010	4010	4010	4010	0
553	20231012	093000	10114200	4010	4030	4040	4010	450
554	20231012	092900	8302555	4040	4035	4040	4035	61
555	20231012	092800	8056400	4030	4030	4030	4030	170
556	20231012	092700	7371300	4030	4030	4030	4030	0
557	20231012	092600	7371300	4030	4030	4030	4030	0
558	20231012	092500	7371300	4030	4030	4030	4030	0
559	20231012	092400	7371300	4030	4030	4030	4030	0
560	20231012	092300	7371300	4030	4025	4030	4025	36
561	20231012	092200	7226310	4005	4005	4005	4005	0
562	20231012	092100	7226310	4005	4005	4005	4005	0
563	20231012	092000	7226310	4005	4005	4005	4005	0
564	20231012	091900	7226310	4005	4005	4005	4005	0
565	20231012	091800	7226310	4005	4005	4005	4005	0
566	20231012	091700	7226310	4005	4005	4005	4005	0
567	20231012	091600	7226310	4005	4005	4005	4005	0
568	20231012	091500	7226310	4005	4005	4005	4005	500
569	20231012	091400	5223810	4030	4030	4030	4030	1
570	20231012	091300	5219780	4000	4000	4000	4000	0
571	20231012	091200	5219780	4000	4000	4000	4000	0
572	20231012	091100	5219780	4000	4000	4000	4000	0
573	20231012	091000	5219780	4000	4010	4010	4000	890
574	20231012	090900	1654675	4005	4005	4005	4005	0
575	20231012	090800	1654675	4005	4005	4005	4005	0
576	20231012	090700	1654675	4005	4005	4005	4005	0
577	20231012	090600	1654675	4005	4005	4005	4005	0
578	20231012	090500	1654675	4005	4005	4005	4005	0
579	20231012	090400	1654675	4005	4050	4050	4005	12
580	20231012	090300	1606420	4060	4030	4060	4030	100
581	20231012	090200	1202780	4030	4030	4030	4030	0
582	20231012	090100	1202780	4030	3995	4030	3995	15
583	20231012	090000	1142570	3995	3995	3995	3995	285