KissMeData/002920/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183700	42478055	2910	2910	2910	2910	225
3	20231006	183600	42478055	2910	2910	2910	2910	0
4	20231006	183500	42478055	2910	2910	2910	2910	0
5	20231006	183400	42478055	2910	2910	2910	2910	0
6	20231006	183300	42478055	2910	2910	2910	2910	0
7	20231006	183200	42478055	2910	2910	2910	2910	0
8	20231006	183100	42478055	2910	2910	2910	2910	0
9	20231006	183000	42478055	2910	2910	2910	2910	0
10	20231006	182900	42478055	2910	2910	2910	2910	0
11	20231006	182800	42478055	2910	2910	2910	2910	0
12	20231006	182700	42478055	2910	2910	2910	2910	0
13	20231006	182600	42478055	2910	2910	2910	2910	0
14	20231006	182500	42478055	2910	2910	2910	2910	0
15	20231006	182400	42478055	2910	2910	2910	2910	0
16	20231006	182300	42478055	2910	2910	2910	2910	0
17	20231006	182200	42478055	2910	2910	2910	2910	0
18	20231006	182100	42478055	2910	2910	2910	2910	0
19	20231006	182000	42478055	2910	2910	2910	2910	0
20	20231006	181900	42478055	2910	2910	2910	2910	0
21	20231006	181800	42478055	2910	2910	2910	2910	0
22	20231006	181700	42478055	2910	2910	2910	2910	0
23	20231006	181600	42478055	2910	2910	2910	2910	0
24	20231006	181500	42478055	2910	2910	2910	2910	0
25	20231006	181400	42478055	2910	2910	2910	2910	0
26	20231006	181300	42478055	2910	2910	2910	2910	0
27	20231006	181200	42478055	2910	2910	2910	2910	0
28	20231006	181100	42478055	2910	2910	2910	2910	0
29	20231006	181000	42478055	2910	2910	2910	2910	0
30	20231006	180900	42478055	2910	2910	2910	2910	0
31	20231006	180800	42478055	2910	2910	2910	2910	0
32	20231006	180700	42478055	2910	2910	2910	2910	225
33	20231006	180600	42478055	2910	2910	2910	2910	0
34	20231006	180500	42478055	2910	2910	2910	2910	0
35	20231006	180400	42478055	2910	2910	2910	2910	0
36	20231006	180300	42478055	2910	2910	2910	2910	0
37	20231006	180200	42478055	2910	2910	2910	2910	0
38	20231006	180100	42478055	2910	2910	2910	2910	0
39	20231006	180000	42478055	2910	2910	2910	2910	0
40	20231006	175900	42478055	2910	2910	2910	2910	0
41	20231006	175800	42478055	2910	2910	2910	2910	0
42	20231006	175700	42478055	2910	2910	2910	2910	0
43	20231006	175600	42478055	2910	2910	2910	2910	0
44	20231006	175500	42478055	2910	2910	2910	2910	0
45	20231006	175400	42478055	2910	2910	2910	2910	0
46	20231006	175300	42478055	2910	2910	2910	2910	0
47	20231006	175200	42478055	2910	2910	2910	2910	0
48	20231006	175100	42478055	2910	2910	2910	2910	0
49	20231006	175000	42478055	2910	2910	2910	2910	0
50	20231006	174900	42478055	2910	2910	2910	2910	0
51	20231006	174800	42478055	2910	2910	2910	2910	0
52	20231006	174700	42478055	2910	2910	2910	2910	0
53	20231006	174600	42478055	2910	2910	2910	2910	0
54	20231006	174500	42478055	2910	2910	2910	2910	0
55	20231006	174400	42478055	2910	2910	2910	2910	0
56	20231006	174300	42478055	2910	2910	2910	2910	0
57	20231006	174200	42478055	2910	2910	2910	2910	0
58	20231006	174100	42478055	2910	2910	2910	2910	0
59	20231006	174000	42478055	2910	2910	2910	2910	0
60	20231006	173900	42478055	2910	2910	2910	2910	0
61	20231006	173800	42478055	2910	2910	2910	2910	0
62	20231006	173700	42478055	2910	2910	2910	2910	225
63	20231006	173600	42478055	2910	2910	2910	2910	0
64	20231006	173500	42478055	2910	2910	2910	2910	0
65	20231006	173400	42478055	2910	2910	2910	2910	0
66	20231006	173300	42478055	2910	2910	2910	2910	0
67	20231006	173200	42478055	2910	2910	2910	2910	0
68	20231006	173100	42478055	2910	2910	2910	2910	0
69	20231006	173000	42478055	2910	2910	2910	2910	0
70	20231006	172900	42478055	2910	2910	2910	2910	0
71	20231006	172800	42478055	2910	2910	2910	2910	0
72	20231006	172700	42478055	2910	2910	2910	2910	0
73	20231006	172600	42478055	2910	2910	2910	2910	0
74	20231006	172500	42478055	2910	2910	2910	2910	0
75	20231006	172400	42478055	2910	2910	2910	2910	0
76	20231006	172300	42478055	2910	2910	2910	2910	0
77	20231006	172200	42478055	2910	2910	2910	2910	0
78	20231006	172100	42478055	2910	2910	2910	2910	0
79	20231006	172000	42478055	2910	2910	2910	2910	0
80	20231006	171900	42478055	2910	2910	2910	2910	0
81	20231006	171800	42478055	2910	2910	2910	2910	0
82	20231006	171700	42478055	2910	2910	2910	2910	0
83	20231006	171600	42478055	2910	2910	2910	2910	0
84	20231006	171500	42478055	2910	2910	2910	2910	0
85	20231006	171400	42478055	2910	2910	2910	2910	0
86	20231006	171300	42478055	2910	2910	2910	2910	0
87	20231006	171200	42478055	2910	2910	2910	2910	0
88	20231006	171100	42478055	2910	2910	2910	2910	0
89	20231006	171000	42478055	2910	2910	2910	2910	0
90	20231006	170900	42478055	2910	2910	2910	2910	0
91	20231006	170800	42478055	2910	2910	2910	2910	0
92	20231006	170700	42478055	2910	2910	2910	2910	225
93	20231006	170600	42478055	2910	2910	2910	2910	0
94	20231006	170500	42478055	2910	2910	2910	2910	0
95	20231006	170400	42478055	2910	2910	2910	2910	0
96	20231006	170300	42478055	2910	2910	2910	2910	0
97	20231006	170200	42478055	2910	2910	2910	2910	0
98	20231006	170100	42478055	2910	2910	2910	2910	0
99	20231006	170000	42478055	2910	2910	2910	2910	0
100	20231006	165900	42478055	2910	2910	2910	2910	0
101	20231006	165800	42478055	2910	2910	2910	2910	0
102	20231006	165700	42478055	2910	2910	2910	2910	0
103	20231006	165600	42478055	2910	2910	2910	2910	0
104	20231006	165500	42478055	2910	2910	2910	2910	0
105	20231006	165400	42478055	2910	2910	2910	2910	0
106	20231006	165300	42478055	2910	2910	2910	2910	0
107	20231006	165200	42478055	2910	2910	2910	2910	0
108	20231006	165100	42478055	2910	2910	2910	2910	0
109	20231006	165000	42478055	2910	2910	2910	2910	0
110	20231006	164900	42478055	2910	2910	2910	2910	0
111	20231006	164800	42478055	2910	2910	2910	2910	0
112	20231006	164700	42478055	2910	2910	2910	2910	0
113	20231006	164600	42478055	2910	2910	2910	2910	0
114	20231006	164500	42478055	2910	2910	2910	2910	0
115	20231006	164400	42478055	2910	2910	2910	2910	0
116	20231006	164300	42478055	2910	2910	2910	2910	0
117	20231006	164200	42478055	2910	2910	2910	2910	0
118	20231006	164100	42478055	2910	2910	2910	2910	0
119	20231006	164000	42478055	2910	2910	2910	2910	0
120	20231006	163900	42478055	2910	2910	2910	2910	0
121	20231006	163800	42478055	2910	2910	2910	2910	0
122	20231006	163700	42478055	2910	2910	2910	2910	225
123	20231006	163600	42478055	2910	2910	2910	2910	0
124	20231006	163500	42478055	2910	2910	2910	2910	0
125	20231006	163400	42478055	2910	2910	2910	2910	0
126	20231006	163300	42478055	2910	2910	2910	2910	0
127	20231006	163200	42478055	2910	2910	2910	2910	0
128	20231006	163100	42478055	2910	2910	2910	2910	0
129	20231006	163000	42478055	2910	2910	2910	2910	0
130	20231006	162900	42478055	2910	2910	2910	2910	0
131	20231006	162800	42478055	2910	2910	2910	2910	0
132	20231006	162700	42478055	2910	2910	2910	2910	0
133	20231006	162600	42478055	2910	2910	2910	2910	0
134	20231006	162500	42478055	2910	2910	2910	2910	0
135	20231006	162400	42478055	2910	2910	2910	2910	0
136	20231006	162300	42478055	2910	2910	2910	2910	0
137	20231006	162200	42478055	2910	2910	2910	2910	0
138	20231006	162100	42478055	2910	2910	2910	2910	0
139	20231006	162000	42478055	2910	2910	2910	2910	0
140	20231006	161900	42478055	2910	2910	2910	2910	0
141	20231006	161800	42478055	2910	2910	2910	2910	0
142	20231006	161700	42478055	2910	2910	2910	2910	0
143	20231006	161600	42478055	2910	2910	2910	2910	0
144	20231006	161500	42478055	2910	2910	2910	2910	0
145	20231006	161400	42478055	2910	2910	2910	2910	0
146	20231006	161300	42478055	2910	2910	2910	2910	0
147	20231006	161200	42478055	2910	2910	2910	2910	0
148	20231006	161100	42478055	2910	2910	2910	2910	0
149	20231006	161000	42478055	2910	2910	2910	2910	0
150	20231006	160900	42478055	2910	2910	2910	2910	0
151	20231006	160800	42478055	2910	2910	2910	2910	0
152	20231006	160700	42478055	2910	2910	2910	2910	225
153	20231006	160600	42478055	2910	2910	2910	2910	0
154	20231006	160500	42478055	2910	2910	2910	2910	0
155	20231006	160400	42478055	2910	2910	2910	2910	0
156	20231006	160300	42478055	2910	2910	2910	2910	0
157	20231006	160200	42478055	2910	2910	2910	2910	0
158	20231006	160100	42478055	2910	2910	2910	2910	0
159	20231006	160000	42478055	2910	2910	2910	2910	0
160	20231006	155900	42478055	2910	2910	2910	2910	0
161	20231006	155800	42478055	2910	2910	2910	2910	0
162	20231006	155700	42478055	2910	2910	2910	2910	0
163	20231006	155600	42478055	2910	2910	2910	2910	0
164	20231006	155500	42478055	2910	2910	2910	2910	0
165	20231006	155400	42478055	2910	2910	2910	2910	0
166	20231006	155300	42478055	2910	2910	2910	2910	0
167	20231006	155200	42478055	2910	2910	2910	2910	0
168	20231006	155100	42478055	2910	2910	2910	2910	0
169	20231006	155000	42478055	2910	2910	2910	2910	0
170	20231006	154900	42478055	2910	2910	2910	2910	0
171	20231006	154800	42478055	2910	2910	2910	2910	0
172	20231006	154700	42478055	2910	2910	2910	2910	0
173	20231006	154600	42478055	2910	2910	2910	2910	0
174	20231006	154500	42478055	2910	2910	2910	2910	0
175	20231006	154400	42478055	2910	2910	2910	2910	0
176	20231006	154300	42478055	2910	2910	2910	2910	0
177	20231006	154200	42478055	2910	2910	2910	2910	0
178	20231006	154100	42478055	2910	2910	2910	2910	0
179	20231006	154000	42478055	2910	2910	2910	2910	0
180	20231006	153900	42478055	2910	2910	2910	2910	0
181	20231006	153800	42478055	2910	2910	2910	2910	0
182	20231006	153700	42478055	2910	2910	2910	2910	225
183	20231006	153600	42478055	2910	2910	2910	2910	0
184	20231006	153500	42478055	2910	2910	2910	2910	0
185	20231006	153400	42478055	2910	2910	2910	2910	0
186	20231006	153300	42478055	2910	2910	2910	2910	0
187	20231006	153200	42478055	2910	2910	2910	2910	0
188	20231006	153100	42478055	2910	2910	2910	2910	0
189	20231006	153000	42478055	2910	2910	2910	2910	225
190	20231006	152900	41823305	2910	2910	2910	2910	0
191	20231006	152800	41823305	2910	2910	2910	2910	0
192	20231006	152700	41823305	2910	2910	2910	2910	0
193	20231006	152600	41823305	2910	2910	2910	2910	0
194	20231006	152500	41823305	2910	2910	2910	2910	0
195	20231006	152400	41823305	2910	2910	2910	2910	0
196	20231006	152300	41823305	2910	2910	2910	2910	0
197	20231006	152200	41823305	2910	2910	2910	2910	0
198	20231006	152100	41823305	2910	2910	2910	2910	0
199	20231006	152000	41823305	2910	2910	2910	2910	0
200	20231006	151900	41823305	2910	2910	2910	2910	0
201	20231006	151800	41823305	2910	2910	2910	2910	0
202	20231006	151700	41823305	2910	2910	2910	2910	35
203	20231006	151600	41721455	2910	2910	2910	2910	378
204	20231006	151500	40621475	2905	2905	2905	2905	0
205	20231006	151400	40621475	2905	2905	2905	2905	0
206	20231006	151300	40621475	2905	2905	2905	2905	0
207	20231006	151200	40621475	2905	2905	2905	2905	0
208	20231006	151100	40621475	2905	2905	2905	2905	0
209	20231006	151000	40621475	2905	2905	2905	2905	3
210	20231006	150900	40612760	2910	2910	2910	2910	0
211	20231006	150800	40612760	2910	2910	2910	2910	0
212	20231006	150700	40612760	2910	2910	2910	2910	0
213	20231006	150600	40612760	2910	2910	2910	2910	0
214	20231006	150500	40612760	2910	2910	2910	2910	0
215	20231006	150400	40612760	2910	2910	2910	2910	100
216	20231006	150300	40321760	2910	2910	2910	2910	0
217	20231006	150200	40321760	2910	2910	2910	2910	10
218	20231006	150100	40292660	2910	2910	2910	2910	0
219	20231006	150000	40292660	2910	2910	2910	2910	0
220	20231006	145900	40292660	2910	2910	2910	2910	0
221	20231006	145800	40292660	2910	2910	2910	2910	0
222	20231006	145700	40292660	2910	2910	2910	2910	0
223	20231006	145600	40292660	2910	2910	2910	2910	0
224	20231006	145500	40292660	2910	2910	2910	2910	0
225	20231006	145400	40292660	2910	2910	2910	2910	30
226	20231006	145300	40205360	2910	2910	2910	2910	1
227	20231006	145200	40202450	2910	2910	2910	2910	0
228	20231006	145100	40202450	2910	2910	2910	2910	0
229	20231006	145000	40202450	2910	2910	2910	2910	0
230	20231006	144900	40202450	2910	2910	2910	2910	0
231	20231006	144800	40202450	2910	2910	2910	2910	0
232	20231006	144700	40202450	2910	2910	2910	2910	0
233	20231006	144600	40202450	2910	2910	2910	2910	0
234	20231006	144500	40202450	2910	2910	2910	2910	0
235	20231006	144400	40202450	2910	2910	2910	2910	0
236	20231006	144300	40202450	2910	2910	2910	2910	0
237	20231006	144200	40202450	2910	2910	2910	2910	0
238	20231006	144100	40202450	2910	2910	2910	2910	0
239	20231006	144000	40202450	2910	2910	2910	2910	24
240	20231006	143900	40132610	2910	2910	2910	2910	0
241	20231006	143800	40132610	2910	2910	2910	2910	0
242	20231006	143700	40132610	2910	2910	2910	2910	30
243	20231006	143600	40045310	2910	2910	2910	2910	50
244	20231006	143500	39899810	2910	2910	2910	2910	0
245	20231006	143400	39899810	2910	2910	2910	2910	0
246	20231006	143300	39899810	2910	2910	2910	2910	0
247	20231006	143200	39899810	2910	2910	2910	2910	1
248	20231006	143100	39896900	2910	2910	2910	2910	0
249	20231006	143000	39896900	2910	2910	2910	2910	1
250	20231006	142900	39893990	2910	2910	2910	2910	0
251	20231006	142800	39893990	2910	2910	2910	2910	1
252	20231006	142700	39891080	2910	2910	2910	2910	0
253	20231006	142600	39891080	2910	2910	2910	2910	0
254	20231006	142500	39891080	2910	2910	2910	2910	0
255	20231006	142400	39891080	2910	2910	2910	2910	0
256	20231006	142300	39891080	2910	2910	2910	2910	0
257	20231006	142200	39891080	2910	2910	2910	2910	0
258	20231006	142100	39891080	2910	2910	2910	2910	3562
259	20231006	142000	29525660	2910	2910	2910	2910	1
260	20231006	141900	29522750	2910	2910	2910	2910	0
261	20231006	141800	29522750	2910	2910	2910	2910	0
262	20231006	141700	29522750	2910	2910	2910	2910	0
263	20231006	141600	29522750	2910	2910	2910	2910	1
264	20231006	141500	29519840	2910	2910	2910	2910	1
265	20231006	141400	29516930	2915	2915	2915	2915	0
266	20231006	141300	29516930	2915	2915	2915	2915	0
267	20231006	141200	29516930	2915	2915	2915	2915	0
268	20231006	141100	29516930	2915	2910	2915	2910	2
269	20231006	141000	29511105	2910	2910	2910	2910	1
270	20231006	140900	29508195	2910	2910	2910	2910	0
271	20231006	140800	29508195	2910	2910	2910	2910	0
272	20231006	140700	29508195	2910	2910	2910	2910	0
273	20231006	140600	29508195	2910	2910	2910	2910	1
274	20231006	140500	29505285	2910	2910	2910	2910	0
275	20231006	140400	29505285	2910	2910	2910	2910	1
276	20231006	140300	29502375	2915	2915	2915	2915	0
277	20231006	140200	29502375	2915	2910	2915	2910	4
278	20231006	140100	29490720	2910	2910	2910	2910	0
279	20231006	140000	29490720	2910	2910	2910	2910	1
280	20231006	135900	29487810	2910	2910	2910	2910	1
281	20231006	135800	29484900	2910	2910	2910	2910	0
282	20231006	135700	29484900	2910	2910	2910	2910	1
283	20231006	135600	29481990	2910	2910	2910	2910	0
284	20231006	135500	29481990	2910	2910	2910	2910	0
285	20231006	135400	29481990	2910	2910	2910	2910	1
286	20231006	135300	29479080	2910	2910	2910	2910	0
287	20231006	135200	29479080	2910	2910	2910	2910	1
288	20231006	135100	29476170	2910	2910	2910	2910	0
289	20231006	135000	29476170	2910	2910	2910	2910	0
290	20231006	134900	29476170	2910	2910	2910	2910	1
291	20231006	134800	29473260	2910	2910	2910	2910	1
292	20231006	134700	29470350	2910	2910	2910	2910	1
293	20231006	134600	29467440	2910	2910	2910	2910	0
294	20231006	134500	29467440	2910	2910	2910	2910	0
295	20231006	134400	29467440	2910	2910	2910	2910	1
296	20231006	134300	29464530	2915	2915	2915	2915	1
297	20231006	134200	29461615	2910	2910	2910	2910	1
298	20231006	134100	29458705	2910	2910	2910	2910	81
299	20231006	134000	29222995	2910	2910	2910	2910	1
300	20231006	133900	29220085	2910	2910	2910	2910	1
301	20231006	133800	29217175	2910	2910	2910	2910	0
302	20231006	133700	29217175	2910	2910	2910	2910	228
303	20231006	133600	28553695	2910	2910	2910	2910	0
304	20231006	133500	28553695	2910	2910	2910	2910	0
305	20231006	133400	28553695	2910	2910	2910	2910	1
306	20231006	133300	28550785	2910	2910	2910	2910	0
307	20231006	133200	28550785	2910	2910	2910	2910	1
308	20231006	133100	28547875	2915	2915	2915	2915	1547
309	20231006	133000	24038370	2910	2910	2910	2910	0
310	20231006	132900	24038370	2910	2910	2910	2910	1
311	20231006	132800	24035460	2910	2910	2910	2910	0
312	20231006	132700	24035460	2910	2910	2910	2910	1
313	20231006	132600	24032550	2910	2910	2910	2910	0
314	20231006	132500	24032550	2910	2910	2910	2910	0
315	20231006	132400	24032550	2910	2910	2910	2910	1
316	20231006	132300	24029640	2910	2910	2910	2910	0
317	20231006	132200	24029640	2910	2910	2910	2910	1
318	20231006	132100	24026730	2910	2910	2910	2910	0
319	20231006	132000	24026730	2910	2910	2910	2910	1
320	20231006	131900	24023820	2910	2910	2910	2910	1
321	20231006	131800	24020910	2915	2920	2920	2915	344
322	20231006	131700	23017900	2915	2915	2915	2915	1
323	20231006	131600	23014985	2915	2915	2915	2915	0
324	20231006	131500	23014985	2915	2915	2915	2915	0
325	20231006	131400	23014985	2915	2915	2915	2915	1
326	20231006	131300	23012070	2920	2920	2920	2920	1
327	20231006	131200	23009150	2915	2915	2915	2915	1
328	20231006	131100	23006235	2915	2915	2915	2915	0
329	20231006	131000	23006235	2915	2915	2915	2915	150
330	20231006	130900	22568985	2915	2915	2915	2915	1
331	20231006	130800	22566070	2915	2915	2915	2915	0
332	20231006	130700	22566070	2915	2915	2915	2915	1
333	20231006	130600	22563155	2920	2915	2920	2915	54
334	20231006	130500	22405735	2915	2915	2915	2915	17
335	20231006	130400	22356180	2910	2910	2910	2910	1
336	20231006	130300	22353270	2910	2910	2910	2910	0
337	20231006	130200	22353270	2910	2910	2910	2910	1
338	20231006	130100	22350360	2915	2915	2915	2915	1
339	20231006	130000	22347445	2910	2910	2910	2910	1
340	20231006	125900	22344535	2910	2910	2910	2910	1
341	20231006	125800	22341625	2915	2915	2915	2915	0
342	20231006	125700	22341625	2915	2910	2915	2910	2
343	20231006	125600	22335800	2910	2910	2910	2910	0
344	20231006	125500	22335800	2910	2910	2910	2910	0
345	20231006	125400	22335800	2910	2910	2910	2910	1
346	20231006	125300	22332890	2910	2910	2910	2910	0
347	20231006	125200	22332890	2910	2910	2910	2910	1
348	20231006	125100	22329980	2910	2910	2910	2910	0
349	20231006	125000	22329980	2910	2910	2910	2910	0
350	20231006	124900	22329980	2910	2910	2910	2910	0
351	20231006	124800	22329980	2910	2910	2910	2910	2
352	20231006	124700	22324160	2915	2915	2915	2915	0
353	20231006	124600	22324160	2915	2915	2915	2915	20
354	20231006	124500	22265860	2910	2910	2910	2910	0
355	20231006	124400	22265860	2910	2910	2910	2910	0
356	20231006	124300	22265860	2910	2910	2910	2910	2
357	20231006	124200	22260040	2910	2910	2910	2910	0
358	20231006	124100	22260040	2910	2910	2910	2910	0
359	20231006	124000	22260040	2910	2910	2910	2910	1
360	20231006	123900	22257130	2910	2910	2910	2910	0
361	20231006	123800	22257130	2910	2910	2910	2910	2
362	20231006	123700	22251310	2910	2910	2910	2910	0
363	20231006	123600	22251310	2910	2910	2910	2910	0
364	20231006	123500	22251310	2910	2910	2910	2910	0
365	20231006	123400	22251310	2910	2910	2910	2910	0
366	20231006	123300	22251310	2910	2910	2910	2910	2
367	20231006	123200	22245490	2910	2910	2910	2910	0
368	20231006	123100	22245490	2910	2910	2910	2910	4
369	20231006	123000	22233850	2910	2910	2910	2910	0
370	20231006	122900	22233850	2910	2910	2910	2910	0
371	20231006	122800	22233850	2910	2910	2910	2910	2
372	20231006	122700	22228030	2910	2910	2910	2910	0
373	20231006	122600	22228030	2910	2910	2910	2910	0
374	20231006	122500	22228030	2910	2910	2910	2910	0
375	20231006	122400	22228030	2910	2910	2910	2910	0
376	20231006	122300	22228030	2910	2910	2910	2910	2
377	20231006	122200	22222210	2915	2915	2915	2915	0
378	20231006	122100	22222210	2915	2915	2915	2915	0
379	20231006	122000	22222210	2915	2915	2915	2910	3
380	20231006	121900	22213470	2910	2910	2910	2910	1500
381	20231006	121800	17848470	2910	2910	2910	2910	2
382	20231006	121700	17842650	2910	2910	2910	2910	0
383	20231006	121600	17842650	2910	2910	2910	2910	0
384	20231006	121500	17842650	2910	2910	2910	2910	0
385	20231006	121400	17842650	2910	2910	2910	2910	0
386	20231006	121300	17842650	2910	2910	2910	2910	2
387	20231006	121200	17836830	2910	2910	2910	2910	0
388	20231006	121100	17836830	2910	2910	2910	2910	0
389	20231006	121000	17836830	2910	2910	2910	2910	0
390	20231006	120900	17836830	2910	2910	2910	2910	0
391	20231006	120800	17836830	2910	2910	2910	2910	2
392	20231006	120700	17831010	2910	2910	2910	2910	0
393	20231006	120600	17831010	2910	2910	2910	2910	0
394	20231006	120500	17831010	2910	2910	2910	2910	0
395	20231006	120400	17831010	2910	2910	2910	2910	0
396	20231006	120300	17831010	2910	2910	2910	2910	2
397	20231006	120200	17825190	2910	2910	2910	2910	0
398	20231006	120100	17825190	2910	2910	2910	2910	0
399	20231006	120000	17825190	2910	2910	2910	2910	1
400	20231006	115900	17822280	2910	2910	2910	2910	0
401	20231006	115800	17822280	2910	2910	2910	2910	2
402	20231006	115700	17816460	2910	2910	2910	2910	0
403	20231006	115600	17816460	2910	2910	2910	2910	0
404	20231006	115500	17816460	2910	2910	2910	2910	0
405	20231006	115400	17816460	2910	2910	2910	2910	0
406	20231006	115300	17816460	2910	2910	2910	2910	2
407	20231006	115200	17810640	2910	2910	2910	2910	0
408	20231006	115100	17810640	2910	2910	2910	2910	0
409	20231006	115000	17810640	2910	2910	2910	2910	0
410	20231006	114900	17810640	2910	2910	2910	2910	0
411	20231006	114800	17810640	2910	2910	2910	2910	2
412	20231006	114700	17804820	2910	2910	2910	2910	0
413	20231006	114600	17804820	2910	2910	2910	2910	0
414	20231006	114500	17804820	2910	2910	2910	2910	0
415	20231006	114400	17804820	2910	2910	2910	2910	0
416	20231006	114300	17804820	2910	2910	2910	2910	2
417	20231006	114200	17799000	2910	2910	2910	2910	0
418	20231006	114100	17799000	2910	2910	2910	2910	0
419	20231006	114000	17799000	2910	2910	2910	2910	27
420	20231006	113900	17720430	2910	2910	2910	2910	0
421	20231006	113800	17720430	2910	2910	2910	2910	2
422	20231006	113700	17714610	2910	2910	2910	2910	0
423	20231006	113600	17714610	2910	2910	2910	2910	0
424	20231006	113500	17714610	2910	2910	2910	2910	0
425	20231006	113400	17714610	2910	2910	2910	2910	0
426	20231006	113300	17714610	2910	2915	2915	2910	18
427	20231006	113200	17662145	2910	2910	2910	2910	3101
428	20231006	113100	8638235	2915	2915	2915	2915	467
429	20231006	113000	7276930	2915	2915	2915	2915	0
430	20231006	112900	7276930	2915	2915	2915	2915	1
431	20231006	112800	7274015	2915	2915	2915	2915	0
432	20231006	112700	7274015	2915	2915	2915	2915	1
433	20231006	112600	7271100	2915	2915	2915	2915	0
434	20231006	112500	7271100	2915	2915	2915	2915	0
435	20231006	112400	7271100	2915	2915	2915	2915	1
436	20231006	112300	7268185	2915	2915	2915	2915	0
437	20231006	112200	7268185	2915	2915	2915	2915	1
438	20231006	112100	7265270	2915	2915	2915	2915	0
439	20231006	112000	7265270	2915	2915	2915	2915	1
440	20231006	111900	7262355	2915	2915	2915	2915	1
441	20231006	111800	7259440	2915	2915	2915	2915	0
442	20231006	111700	7259440	2915	2915	2915	2915	1
443	20231006	111600	7256525	2915	2915	2915	2915	0
444	20231006	111500	7256525	2915	2915	2915	2915	0
445	20231006	111400	7256525	2915	2915	2915	2915	1
446	20231006	111300	7253610	2915	2915	2915	2915	0
447	20231006	111200	7253610	2915	2915	2915	2915	1
448	20231006	111100	7250695	2915	2915	2915	2915	0
449	20231006	111000	7250695	2915	2915	2915	2915	0
450	20231006	110900	7250695	2915	2915	2915	2915	1
451	20231006	110800	7247780	2915	2915	2915	2915	0
452	20231006	110700	7247780	2915	2915	2915	2915	1
453	20231006	110600	7244865	2920	2920	2920	2920	25
454	20231006	110500	7171865	2910	2910	2910	2910	0
455	20231006	110400	7171865	2910	2910	2910	2910	1
456	20231006	110300	7168955	2920	2920	2920	2920	2
457	20231006	110200	7163115	2920	2910	2920	2910	2
458	20231006	110100	7157285	2920	2920	2920	2920	0
459	20231006	110000	7157285	2920	2920	2920	2910	3
460	20231006	105900	7148535	2910	2910	2910	2910	1
461	20231006	105800	7145625	2910	2910	2910	2910	0
462	20231006	105700	7145625	2910	2910	2910	2910	1
463	20231006	105600	7142715	2910	2910	2910	2910	0
464	20231006	105500	7142715	2910	2910	2910	2910	0
465	20231006	105400	7142715	2910	2910	2910	2910	1
466	20231006	105300	7139805	2910	2910	2910	2910	0
467	20231006	105200	7139805	2910	2910	2910	2910	1
468	20231006	105100	7136895	2910	2910	2910	2910	0
469	20231006	105000	7136895	2910	2910	2910	2910	0
470	20231006	104900	7136895	2910	2910	2910	2910	1
471	20231006	104800	7133985	2910	2910	2910	2910	0
472	20231006	104700	7133985	2910	2910	2910	2910	2
473	20231006	104600	7128165	2910	2910	2910	2910	0
474	20231006	104500	7128165	2910	2910	2910	2910	0
475	20231006	104400	7128165	2910	2910	2910	2910	1
476	20231006	104300	7125255	2910	2910	2910	2910	0
477	20231006	104200	7125255	2910	2910	2910	2910	1
478	20231006	104100	7122345	2910	2910	2910	2910	0
479	20231006	104000	7122345	2910	2910	2910	2910	1
480	20231006	103900	7119435	2910	2910	2910	2910	1
481	20231006	103800	7116525	2910	2910	2910	2910	0
482	20231006	103700	7116525	2910	2910	2910	2910	1
483	20231006	103600	7113615	2910	2910	2910	2910	0
484	20231006	103500	7113615	2910	2910	2910	2910	0
485	20231006	103400	7113615	2910	2910	2910	2910	1
486	20231006	103300	7110705	2910	2910	2910	2910	0
487	20231006	103200	7110705	2910	2910	2910	2910	1
488	20231006	103100	7107795	2920	2920	2920	2920	0
489	20231006	103000	7107795	2920	2920	2920	2920	0
490	20231006	102900	7107795	2920	2910	2920	2910	2
491	20231006	102800	7101965	2910	2910	2910	2910	0
492	20231006	102700	7101965	2910	2910	2910	2910	1
493	20231006	102600	7099055	2910	2910	2910	2910	0
494	20231006	102500	7099055	2910	2910	2910	2910	0
495	20231006	102400	7099055	2910	2910	2910	2910	1
496	20231006	102300	7096145	2910	2910	2910	2910	0
497	20231006	102200	7096145	2910	2910	2910	2910	1
498	20231006	102100	7093235	2910	2910	2910	2910	0
499	20231006	102000	7093235	2910	2910	2910	2910	1
500	20231006	101900	7090325	2910	2910	2910	2910	1
501	20231006	101800	7087415	2910	2910	2910	2910	0
502	20231006	101700	7087415	2910	2910	2910	2910	1173
503	20231006	101600	3673985	2910	2910	2910	2910	1
504	20231006	101500	3671075	2910	2910	2910	2910	1
505	20231006	101400	3668165	2910	2910	2910	2910	0
506	20231006	101300	3668165	2910	2910	2910	2910	0
507	20231006	101200	3668165	2910	2910	2910	2910	0
508	20231006	101100	3668165	2910	2910	2910	2910	1
509	20231006	101000	3665255	2910	2910	2910	2910	1
510	20231006	100900	3662345	2920	2920	2920	2920	0
511	20231006	100800	3662345	2920	2920	2920	2920	0
512	20231006	100700	3662345	2920	2920	2920	2920	2
513	20231006	100600	3656505	2910	2910	2910	2910	1
514	20231006	100500	3653595	2910	2910	2910	2910	1
515	20231006	100400	3650685	2910	2910	2910	2910	0
516	20231006	100300	3650685	2910	2910	2910	2910	0
517	20231006	100200	3650685	2910	2910	2910	2910	0
518	20231006	100100	3650685	2910	2910	2910	2910	1
519	20231006	100000	3647775	2910	2920	2920	2910	10
520	20231006	095900	3618595	2920	2920	2920	2920	590
521	20231006	095800	1895795	2915	2915	2915	2915	0
522	20231006	095700	1895795	2915	2915	2915	2915	0
523	20231006	095600	1895795	2915	2915	2915	2915	1
524	20231006	095500	1892880	2915	2915	2915	2915	1
525	20231006	095400	1889965	2925	2925	2925	2925	0
526	20231006	095300	1889965	2925	2920	2925	2920	40
527	20231006	095200	1773155	2910	2910	2910	2910	0
528	20231006	095100	1773155	2910	2910	2910	2910	1
529	20231006	095000	1770245	2910	2910	2910	2910	1
530	20231006	094900	1767335	2910	2910	2910	2910	0
531	20231006	094800	1767335	2910	2910	2910	2910	0
532	20231006	094700	1767335	2910	2910	2910	2910	0
533	20231006	094600	1767335	2910	2910	2910	2910	1
534	20231006	094500	1764425	2910	2910	2910	2910	1
535	20231006	094400	1761515	2920	2920	2920	2920	0
536	20231006	094300	1761515	2920	2920	2920	2920	0
537	20231006	094200	1761515	2920	2920	2920	2920	0
538	20231006	094100	1761515	2920	2910	2920	2910	6
539	20231006	094000	1744005	2910	2910	2910	2910	2
540	20231006	093900	1738185	2910	2910	2910	2910	0
541	20231006	093800	1738185	2910	2910	2910	2910	0
542	20231006	093700	1738185	2910	2910	2910	2910	0
543	20231006	093600	1738185	2910	2910	2910	2910	1
544	20231006	093500	1735275	2910	2910	2910	2910	1
545	20231006	093400	1732365	2910	2910	2910	2910	0
546	20231006	093300	1732365	2910	2910	2910	2910	0
547	20231006	093200	1732365	2910	2910	2910	2910	0
548	20231006	093100	1732365	2910	2910	2910	2910	1
549	20231006	093000	1729455	2910	2920	2920	2910	2
550	20231006	092900	1723625	2920	2920	2920	2920	2
551	20231006	092800	1717785	2910	2910	2910	2910	0
552	20231006	092700	1717785	2910	2910	2910	2910	0
553	20231006	092600	1717785	2910	2910	2910	2910	1
554	20231006	092500	1714875	2910	2910	2910	2910	1
555	20231006	092400	1711965	2910	2910	2910	2910	0
556	20231006	092300	1711965	2910	2910	2910	2910	0
557	20231006	092200	1711965	2910	2910	2910	2910	0
558	20231006	092100	1711965	2910	2910	2910	2910	1
559	20231006	092000	1709055	2910	2920	2920	2910	7
560	20231006	091900	1688635	2920	2920	2920	2920	4
561	20231006	091800	1676955	2920	2920	2920	2920	0
562	20231006	091700	1676955	2920	2920	2920	2920	0
563	20231006	091600	1676955	2920	2910	2920	2910	4
564	20231006	091500	1665295	2915	2915	2915	2915	0
565	20231006	091400	1665295	2915	2915	2915	2915	0
566	20231006	091300	1665295	2915	2915	2915	2915	100
567	20231006	091200	1373795	2915	2915	2915	2915	0
568	20231006	091100	1373795	2915	2915	2915	2915	1
569	20231006	091000	1370880	2915	2915	2915	2915	1
570	20231006	090900	1367965	2915	2915	2915	2915	0
571	20231006	090800	1367965	2915	2915	2915	2915	0
572	20231006	090700	1367965	2915	2915	2915	2915	0
573	20231006	090600	1367965	2915	2915	2915	2915	21
574	20231006	090500	1306750	2915	2915	2915	2915	1
575	20231006	090400	1303835	2915	2915	2915	2915	0
576	20231006	090300	1303835	2915	2915	2915	2915	0
577	20231006	090200	1303835	2915	2915	2915	2915	49
578	20231006	090100	1161000	2910	2905	2910	2905	20
579	20231006	090000	1102835	2905	2910	2910	2905	379