KissMeData/004590/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184100	60109390	4055	4055	4055	4055	386
3	20231006	184000	60109390	4055	4055	4055	4055	0
4	20231006	183900	60109390	4055	4055	4055	4055	0
5	20231006	183800	60109390	4055	4055	4055	4055	0
6	20231006	183700	60109390	4055	4055	4055	4055	0
7	20231006	183600	60109390	4055	4055	4055	4055	0
8	20231006	183500	60109390	4055	4055	4055	4055	0
9	20231006	183400	60109390	4055	4055	4055	4055	0
10	20231006	183300	60109390	4055	4055	4055	4055	0
11	20231006	183200	60109390	4055	4055	4055	4055	0
12	20231006	183100	60109390	4055	4055	4055	4055	0
13	20231006	183000	60109390	4055	4055	4055	4055	0
14	20231006	182900	60109390	4055	4055	4055	4055	0
15	20231006	182800	60109390	4055	4055	4055	4055	0
16	20231006	182700	60109390	4055	4055	4055	4055	0
17	20231006	182600	60109390	4055	4055	4055	4055	0
18	20231006	182500	60109390	4055	4055	4055	4055	0
19	20231006	182400	60109390	4055	4055	4055	4055	0
20	20231006	182300	60109390	4055	4055	4055	4055	0
21	20231006	182200	60109390	4055	4055	4055	4055	0
22	20231006	182100	60109390	4055	4055	4055	4055	0
23	20231006	182000	60109390	4055	4055	4055	4055	0
24	20231006	181900	60109390	4055	4055	4055	4055	0
25	20231006	181800	60109390	4055	4055	4055	4055	0
26	20231006	181700	60109390	4055	4055	4055	4055	0
27	20231006	181600	60109390	4055	4055	4055	4055	0
28	20231006	181500	60109390	4055	4055	4055	4055	0
29	20231006	181400	60109390	4055	4055	4055	4055	0
30	20231006	181300	60109390	4055	4055	4055	4055	0
31	20231006	181200	60109390	4055	4055	4055	4055	0
32	20231006	181100	60109390	4055	4055	4055	4055	386
33	20231006	181000	60109390	4055	4055	4055	4055	0
34	20231006	180900	60109390	4055	4055	4055	4055	0
35	20231006	180800	60109390	4055	4055	4055	4055	0
36	20231006	180700	60109390	4055	4055	4055	4055	0
37	20231006	180600	60109390	4055	4055	4055	4055	0
38	20231006	180500	60109390	4055	4055	4055	4055	0
39	20231006	180400	60109390	4055	4055	4055	4055	0
40	20231006	180300	60109390	4055	4055	4055	4055	0
41	20231006	180200	60109390	4055	4055	4055	4055	0
42	20231006	180100	60109390	4055	4055	4055	4055	0
43	20231006	180000	60109390	4055	4055	4055	4055	0
44	20231006	175900	60109390	4055	4055	4055	4055	0
45	20231006	175800	60109390	4055	4055	4055	4055	0
46	20231006	175700	60109390	4055	4055	4055	4055	0
47	20231006	175600	60109390	4055	4055	4055	4055	0
48	20231006	175500	60109390	4055	4055	4055	4055	0
49	20231006	175400	60109390	4055	4055	4055	4055	0
50	20231006	175300	60109390	4055	4055	4055	4055	0
51	20231006	175200	60109390	4055	4055	4055	4055	0
52	20231006	175100	60109390	4055	4055	4055	4055	0
53	20231006	175000	60109390	4055	4055	4055	4055	0
54	20231006	174900	60109390	4055	4055	4055	4055	0
55	20231006	174800	60109390	4055	4055	4055	4055	0
56	20231006	174700	60109390	4055	4055	4055	4055	0
57	20231006	174600	60109390	4055	4055	4055	4055	0
58	20231006	174500	60109390	4055	4055	4055	4055	0
59	20231006	174400	60109390	4055	4055	4055	4055	0
60	20231006	174300	60109390	4055	4055	4055	4055	0
61	20231006	174200	60109390	4055	4055	4055	4055	0
62	20231006	174100	60109390	4055	4055	4055	4055	386
63	20231006	174000	60109390	4055	4055	4055	4055	0
64	20231006	173900	60109390	4055	4055	4055	4055	0
65	20231006	173800	60109390	4055	4055	4055	4055	0
66	20231006	173700	60109390	4055	4055	4055	4055	0
67	20231006	173600	60109390	4055	4055	4055	4055	0
68	20231006	173500	60109390	4055	4055	4055	4055	0
69	20231006	173400	60109390	4055	4055	4055	4055	0
70	20231006	173300	60109390	4055	4055	4055	4055	0
71	20231006	173200	60109390	4055	4055	4055	4055	0
72	20231006	173100	60109390	4055	4055	4055	4055	0
73	20231006	173000	60109390	4055	4055	4055	4055	0
74	20231006	172900	60109390	4055	4055	4055	4055	0
75	20231006	172800	60109390	4055	4055	4055	4055	0
76	20231006	172700	60109390	4055	4055	4055	4055	0
77	20231006	172600	60109390	4055	4055	4055	4055	0
78	20231006	172500	60109390	4055	4055	4055	4055	0
79	20231006	172400	60109390	4055	4055	4055	4055	0
80	20231006	172300	60109390	4055	4055	4055	4055	0
81	20231006	172200	60109390	4055	4055	4055	4055	0
82	20231006	172100	60109390	4055	4055	4055	4055	0
83	20231006	172000	60109390	4055	4055	4055	4055	0
84	20231006	171900	60109390	4055	4055	4055	4055	0
85	20231006	171800	60109390	4055	4055	4055	4055	0
86	20231006	171700	60109390	4055	4055	4055	4055	0
87	20231006	171600	60109390	4055	4055	4055	4055	0
88	20231006	171500	60109390	4055	4055	4055	4055	0
89	20231006	171400	60109390	4055	4055	4055	4055	0
90	20231006	171300	60109390	4055	4055	4055	4055	0
91	20231006	171200	60109390	4055	4055	4055	4055	0
92	20231006	171100	60109390	4055	4055	4055	4055	386
93	20231006	171000	60109390	4055	4055	4055	4055	0
94	20231006	170900	60109390	4055	4055	4055	4055	0
95	20231006	170800	60109390	4055	4055	4055	4055	0
96	20231006	170700	60109390	4055	4055	4055	4055	0
97	20231006	170600	60109390	4055	4055	4055	4055	0
98	20231006	170500	60109390	4055	4055	4055	4055	0
99	20231006	170400	60109390	4055	4055	4055	4055	0
100	20231006	170300	60109390	4055	4055	4055	4055	0
101	20231006	170200	60109390	4055	4055	4055	4055	0
102	20231006	170100	60109390	4055	4055	4055	4055	0
103	20231006	170000	60109390	4055	4055	4055	4055	0
104	20231006	165900	60109390	4055	4055	4055	4055	0
105	20231006	165800	60109390	4055	4055	4055	4055	0
106	20231006	165700	60109390	4055	4055	4055	4055	0
107	20231006	165600	60109390	4055	4055	4055	4055	0
108	20231006	165500	60109390	4055	4055	4055	4055	0
109	20231006	165400	60109390	4055	4055	4055	4055	0
110	20231006	165300	60109390	4055	4055	4055	4055	0
111	20231006	165200	60109390	4055	4055	4055	4055	0
112	20231006	165100	60109390	4055	4055	4055	4055	0
113	20231006	165000	60109390	4055	4055	4055	4055	0
114	20231006	164900	60109390	4055	4055	4055	4055	0
115	20231006	164800	60109390	4055	4055	4055	4055	0
116	20231006	164700	60109390	4055	4055	4055	4055	0
117	20231006	164600	60109390	4055	4055	4055	4055	0
118	20231006	164500	60109390	4055	4055	4055	4055	0
119	20231006	164400	60109390	4055	4055	4055	4055	0
120	20231006	164300	60109390	4055	4055	4055	4055	0
121	20231006	164200	60109390	4055	4055	4055	4055	0
122	20231006	164100	60109390	4055	4055	4055	4055	386
123	20231006	164000	60109390	4055	4055	4055	4055	0
124	20231006	163900	60109390	4055	4055	4055	4055	0
125	20231006	163800	60109390	4055	4055	4055	4055	0
126	20231006	163700	60109390	4055	4055	4055	4055	0
127	20231006	163600	60109390	4055	4055	4055	4055	0
128	20231006	163500	60109390	4055	4055	4055	4055	0
129	20231006	163400	60109390	4055	4055	4055	4055	0
130	20231006	163300	60109390	4055	4055	4055	4055	0
131	20231006	163200	60109390	4055	4055	4055	4055	0
132	20231006	163100	60109390	4055	4055	4055	4055	0
133	20231006	163000	60109390	4055	4055	4055	4055	0
134	20231006	162900	60109390	4055	4055	4055	4055	0
135	20231006	162800	60109390	4055	4055	4055	4055	0
136	20231006	162700	60109390	4055	4055	4055	4055	0
137	20231006	162600	60109390	4055	4055	4055	4055	0
138	20231006	162500	60109390	4055	4055	4055	4055	0
139	20231006	162400	60109390	4055	4055	4055	4055	0
140	20231006	162300	60109390	4055	4055	4055	4055	0
141	20231006	162200	60109390	4055	4055	4055	4055	0
142	20231006	162100	60109390	4055	4055	4055	4055	0
143	20231006	162000	60109390	4055	4055	4055	4055	0
144	20231006	161900	60109390	4055	4055	4055	4055	0
145	20231006	161800	60109390	4055	4055	4055	4055	0
146	20231006	161700	60109390	4055	4055	4055	4055	0
147	20231006	161600	60109390	4055	4055	4055	4055	0
148	20231006	161500	60109390	4055	4055	4055	4055	0
149	20231006	161400	60109390	4055	4055	4055	4055	0
150	20231006	161300	60109390	4055	4055	4055	4055	0
151	20231006	161200	60109390	4055	4055	4055	4055	0
152	20231006	161100	60109390	4055	4055	4055	4055	386
153	20231006	161000	60109390	4055	4055	4055	4055	0
154	20231006	160900	60109390	4055	4055	4055	4055	0
155	20231006	160800	60109390	4055	4055	4055	4055	0
156	20231006	160700	60109390	4055	4055	4055	4055	0
157	20231006	160600	60109390	4055	4055	4055	4055	0
158	20231006	160500	60109390	4055	4055	4055	4055	0
159	20231006	160400	60109390	4055	4055	4055	4055	0
160	20231006	160300	60109390	4055	4055	4055	4055	0
161	20231006	160200	60109390	4055	4055	4055	4055	0
162	20231006	160100	60109390	4055	4055	4055	4055	0
163	20231006	160000	60109390	4055	4055	4055	4055	0
164	20231006	155900	60109390	4055	4055	4055	4055	0
165	20231006	155800	60109390	4055	4055	4055	4055	0
166	20231006	155700	60109390	4055	4055	4055	4055	0
167	20231006	155600	60109390	4055	4055	4055	4055	0
168	20231006	155500	60109390	4055	4055	4055	4055	0
169	20231006	155400	60109390	4055	4055	4055	4055	0
170	20231006	155300	60109390	4055	4055	4055	4055	0
171	20231006	155200	60109390	4055	4055	4055	4055	0
172	20231006	155100	60109390	4055	4055	4055	4055	0
173	20231006	155000	60109390	4055	4055	4055	4055	0
174	20231006	154900	60109390	4055	4055	4055	4055	0
175	20231006	154800	60109390	4055	4055	4055	4055	0
176	20231006	154700	60109390	4055	4055	4055	4055	0
177	20231006	154600	60109390	4055	4055	4055	4055	0
178	20231006	154500	60109390	4055	4055	4055	4055	0
179	20231006	154400	60109390	4055	4055	4055	4055	0
180	20231006	154300	60109390	4055	4055	4055	4055	0
181	20231006	154200	60109390	4055	4055	4055	4055	0
182	20231006	154100	60109390	4055	4055	4055	4055	386
183	20231006	154000	60109390	4055	4055	4055	4055	0
184	20231006	153900	60109390	4055	4055	4055	4055	0
185	20231006	153800	60109390	4055	4055	4055	4055	0
186	20231006	153700	60109390	4055	4055	4055	4055	0
187	20231006	153600	60109390	4055	4055	4055	4055	0
188	20231006	153500	60109390	4055	4055	4055	4055	0
189	20231006	153400	60109390	4055	4055	4055	4055	0
190	20231006	153300	60109390	4055	4055	4055	4055	0
191	20231006	153200	60109390	4055	4055	4055	4055	0
192	20231006	153100	60109390	4055	4055	4055	4055	0
193	20231006	153000	60109390	4055	4055	4055	4055	386
194	20231006	152900	58544160	4075	4075	4075	4075	0
195	20231006	152800	58544160	4075	4075	4075	4075	0
196	20231006	152700	58544160	4075	4075	4075	4075	0
197	20231006	152600	58544160	4075	4075	4075	4075	0
198	20231006	152500	58544160	4075	4075	4075	4075	0
199	20231006	152400	58544160	4075	4075	4075	4075	0
200	20231006	152300	58544160	4075	4075	4075	4075	0
201	20231006	152200	58544160	4075	4075	4075	4075	0
202	20231006	152100	58544160	4075	4075	4075	4075	0
203	20231006	152000	58544160	4075	4075	4075	4075	0
204	20231006	151900	58544160	4075	4075	4075	4075	6
205	20231006	151800	58519710	4075	4075	4075	4075	0
206	20231006	151700	58519710	4075	4075	4075	4075	0
207	20231006	151600	58519710	4075	4075	4075	4075	73
208	20231006	151500	58222235	4055	4055	4055	4055	0
209	20231006	151400	58222235	4055	4055	4055	4055	0
210	20231006	151300	58222235	4055	4055	4055	4055	0
211	20231006	151200	58222235	4055	4055	4055	4055	0
212	20231006	151100	58222235	4055	4055	4055	4055	2
213	20231006	151000	58214125	4075	4075	4075	4075	0
214	20231006	150900	58214125	4075	4075	4075	4075	9
215	20231006	150800	58177450	4075	4075	4075	4075	9
216	20231006	150700	58140775	4070	4055	4070	4055	2
217	20231006	150600	58132650	4050	4050	4050	4050	1
218	20231006	150500	58128600	4070	4070	4070	4070	0
219	20231006	150400	58128600	4070	4070	4070	4070	1
220	20231006	150300	58124530	4050	4050	4050	4050	0
221	20231006	150200	58124530	4050	4050	4050	4050	2
222	20231006	150100	58116430	4075	4075	4075	4075	1
223	20231006	150000	58112355	4050	4050	4050	4050	0
224	20231006	145900	58112355	4050	4050	4050	4050	0
225	20231006	145800	58112355	4050	4050	4050	4050	0
226	20231006	145700	58112355	4050	4050	4050	4050	2
227	20231006	145600	58104255	4075	4075	4075	4075	0
228	20231006	145500	58104255	4075	4075	4075	4075	0
229	20231006	145400	58104255	4075	4075	4075	4075	0
230	20231006	145300	58104255	4075	4050	4075	4050	25
231	20231006	145200	58002405	4050	4050	4050	4050	1
232	20231006	145100	57998355	4075	4075	4075	4075	0
233	20231006	145000	57998355	4075	4075	4075	4075	0
234	20231006	144900	57998355	4075	4075	4075	4075	0
235	20231006	144800	57998355	4075	4060	4075	4050	97
236	20231006	144700	57604510	4065	4050	4065	4050	184
237	20231006	144600	56857795	4050	4050	4050	4050	0
238	20231006	144500	56857795	4050	4050	4050	4050	0
239	20231006	144400	56857795	4050	4050	4050	4050	0
240	20231006	144300	56857795	4050	4055	4055	4050	2
241	20231006	144200	56849690	4050	4050	4050	4050	0
242	20231006	144100	56849690	4050	4050	4050	4050	0
243	20231006	144000	56849690	4050	4050	4050	4050	0
244	20231006	143900	56849690	4050	4060	4060	4050	2
245	20231006	143800	56841580	4050	4050	4050	4050	1
246	20231006	143700	56837530	4050	4050	4050	4050	0
247	20231006	143600	56837530	4050	4050	4050	4050	18
248	20231006	143500	56764630	4050	4050	4050	4050	0
249	20231006	143400	56764630	4050	4050	4050	4050	2
250	20231006	143300	56756530	4065	4060	4065	4060	3
251	20231006	143200	56744345	4060	4050	4060	4050	21
252	20231006	143100	56659285	4050	4050	4050	4050	0
253	20231006	143000	56659285	4050	4050	4050	4050	1
254	20231006	142900	56655235	4050	4050	4050	4050	1
255	20231006	142800	56651185	4065	4065	4065	4065	0
256	20231006	142700	56651185	4065	4055	4065	4055	5
257	20231006	142600	56630890	4050	4050	4050	4050	1
258	20231006	142500	56626840	4050	4070	4070	4050	2
259	20231006	142400	56618720	4050	4055	4055	4050	498
260	20231006	142300	54599335	4055	4055	4055	4055	0
261	20231006	142200	54599335	4055	4055	4055	4055	1
262	20231006	142100	54595280	4055	4055	4055	4055	0
263	20231006	142000	54595280	4055	4055	4055	4055	2
264	20231006	141900	54587170	4050	4050	4050	4050	0
265	20231006	141800	54587170	4050	4050	4050	4050	0
266	20231006	141700	54587170	4050	4050	4050	4050	1
267	20231006	141600	54583120	4050	4050	4050	4050	1
268	20231006	141500	54579070	4050	4050	4050	4050	1
269	20231006	141400	54575020	4050	4050	4050	4050	0
270	20231006	141300	54575020	4050	4050	4050	4050	1
271	20231006	141200	54570970	4050	4050	4050	4050	0
272	20231006	141100	54570970	4050	4055	4055	4050	247
273	20231006	141000	53569390	4050	4050	4050	4050	1
274	20231006	140900	53565340	4050	4050	4050	4050	0
275	20231006	140800	53565340	4050	4055	4055	4050	1377
276	20231006	140700	47987345	4055	4060	4060	4055	24
277	20231006	140600	47890020	4060	4060	4060	4060	1
278	20231006	140500	47885960	4065	4065	4065	4065	1
279	20231006	140400	47881895	4065	4065	4065	4065	1
280	20231006	140300	47877830	4070	4070	4070	4070	0
281	20231006	140200	47877830	4070	4070	4070	4070	1
282	20231006	140100	47873760	4070	4070	4070	4070	1
283	20231006	140000	47869690	4070	4070	4070	4070	0
284	20231006	135900	47869690	4070	4070	4070	4070	1
285	20231006	135800	47865620	4095	4095	4095	4095	1
286	20231006	135700	47861525	4075	4075	4075	4075	1
287	20231006	135600	47857450	4075	4075	4075	4075	2
288	20231006	135500	47849300	4105	4080	4105	4080	100
289	20231006	135400	47439355	4055	4055	4055	4055	0
290	20231006	135300	47439355	4055	4055	4055	4055	0
291	20231006	135200	47439355	4055	4055	4055	4055	1
292	20231006	135100	47435300	4055	4055	4055	4055	1
293	20231006	135000	47431245	4055	4055	4055	4055	1
294	20231006	134900	47427190	4055	4055	4055	4055	0
295	20231006	134800	47427190	4055	4055	4055	4055	1
296	20231006	134700	47423135	4055	4055	4055	4055	1
297	20231006	134600	47419080	4055	4055	4055	4055	0
298	20231006	134500	47419080	4055	4055	4055	4055	16
299	20231006	134400	47354200	4055	4055	4055	4055	0
300	20231006	134300	47354200	4055	4055	4055	4055	1
301	20231006	134200	47350145	4055	4055	4055	4055	1
302	20231006	134100	47346090	4055	4055	4055	4055	1
303	20231006	134000	47342035	4055	4055	4055	4055	0
304	20231006	133900	47342035	4055	4055	4055	4055	1
305	20231006	133800	47337980	4055	4055	4055	4055	0
306	20231006	133700	47337980	4055	4055	4055	4055	1
307	20231006	133600	47333925	4055	4080	4080	4055	2
308	20231006	133500	47325790	4055	4055	4055	4055	0
309	20231006	133400	47325790	4055	4055	4055	4055	1
310	20231006	133300	47321735	4055	4055	4055	4055	1
311	20231006	133200	47317680	4055	4055	4055	4055	1
312	20231006	133100	47313625	4050	4050	4050	4050	0
313	20231006	133000	47313625	4050	4055	4055	4050	810
314	20231006	132900	44030225	4055	4055	4055	4055	1
315	20231006	132800	44026170	4055	4055	4055	4055	1
316	20231006	132700	44022115	4060	4060	4060	4060	466
317	20231006	132600	42130155	4060	4060	4060	4060	0
318	20231006	132500	42130155	4060	4060	4060	4060	1
319	20231006	132400	42126095	4060	4060	4060	4060	0
320	20231006	132300	42126095	4060	4060	4060	4060	2
321	20231006	132200	42117975	4060	4060	4060	4060	0
322	20231006	132100	42117975	4060	4060	4060	4060	0
323	20231006	132000	42117975	4060	4060	4060	4060	1
324	20231006	131900	42113915	4065	4065	4065	4065	1
325	20231006	131800	42109850	4065	4065	4065	4065	1
326	20231006	131700	42105785	4075	4075	4075	4075	0
327	20231006	131600	42105785	4075	4075	4075	4075	54
328	20231006	131500	41885735	4075	4070	4075	4070	2
329	20231006	131400	41877590	4070	4065	4070	4065	8
330	20231006	131300	41845040	4065	4065	4065	4065	0
331	20231006	131200	41845040	4065	4065	4065	4065	0
332	20231006	131100	41845040	4065	4065	4065	4065	1
333	20231006	131000	41840975	4055	4055	4055	4055	0
334	20231006	130900	41840975	4055	4055	4055	4055	2
335	20231006	130800	41832865	4050	4050	4050	4050	0
336	20231006	130700	41832865	4050	4050	4050	4050	0
337	20231006	130600	41832865	4050	4050	4050	4050	1
338	20231006	130500	41828815	4050	4050	4050	4050	1
339	20231006	130400	41824765	4050	4050	4050	4050	1
340	20231006	130300	41820715	4050	4050	4050	4050	0
341	20231006	130200	41820715	4050	4050	4050	4050	0
342	20231006	130100	41820715	4050	4050	4050	4050	1
343	20231006	130000	41816665	4050	4050	4050	4050	2
344	20231006	125900	41808565	4050	4050	4050	4050	0
345	20231006	125800	41808565	4050	4050	4050	4050	0
346	20231006	125700	41808565	4050	4050	4050	4050	1
347	20231006	125600	41804515	4050	4050	4050	4050	1
348	20231006	125500	41800465	4050	4050	4050	4050	1
349	20231006	125400	41796415	4050	4050	4050	4050	0
350	20231006	125300	41796415	4050	4050	4050	4050	0
351	20231006	125200	41796415	4050	4050	4050	4050	1
352	20231006	125100	41792365	4050	4050	4050	4050	1
353	20231006	125000	41788315	4050	4050	4050	4050	1
354	20231006	124900	41784265	4050	4050	4050	4050	0
355	20231006	124800	41784265	4050	4050	4050	4050	1
356	20231006	124700	41780215	4050	4050	4050	4050	1
357	20231006	124600	41776165	4050	4050	4050	4050	1
358	20231006	124500	41772115	4045	4045	4045	4045	0
359	20231006	124400	41772115	4045	4045	4045	4045	0
360	20231006	124300	41772115	4045	4070	4070	4045	26
361	20231006	124200	41666320	4070	4045	4070	4045	16
362	20231006	124100	41601225	4045	4045	4045	4045	1
363	20231006	124000	41597180	4070	4070	4070	4070	100
364	20231006	123900	41190180	4045	4045	4045	4045	0
365	20231006	123800	41190180	4045	4045	4045	4045	2
366	20231006	123700	41182090	4045	4045	4045	4045	0
367	20231006	123600	41182090	4045	4045	4045	4045	31
368	20231006	123500	41056695	4045	4045	4045	4045	0
369	20231006	123400	41056695	4045	4045	4045	4045	1
370	20231006	123300	41052650	4050	4070	4070	4050	2
371	20231006	123200	41044530	4045	4045	4045	4045	1
372	20231006	123100	41040485	4045	4045	4045	4045	0
373	20231006	123000	41040485	4045	4045	4045	4045	0
374	20231006	122900	41040485	4045	4045	4045	4045	2
375	20231006	122800	41032395	4045	4045	4045	4045	0
376	20231006	122700	41032395	4045	4045	4045	4045	1
377	20231006	122600	41028350	4045	4045	4045	4045	0
378	20231006	122500	41028350	4045	4045	4045	4045	0
379	20231006	122400	41028350	4045	4045	4045	4045	2
380	20231006	122300	41020260	4040	4040	4040	4040	0
381	20231006	122200	41020260	4040	4040	4040	4040	1
382	20231006	122100	41016220	4040	4040	4040	4040	0
383	20231006	122000	41016220	4040	4040	4040	4040	2
384	20231006	121900	41008140	4065	4065	4065	4065	0
385	20231006	121800	41008140	4065	4040	4065	4040	40
386	20231006	121700	40845565	4040	4040	4040	4040	0
387	20231006	121600	40845565	4040	4040	4040	4040	0
388	20231006	121500	40845565	4040	4040	4040	4040	2
389	20231006	121400	40837485	4040	4040	4040	4040	0
390	20231006	121300	40837485	4040	4040	4040	4040	1
391	20231006	121200	40833445	4040	4040	4040	4040	0
392	20231006	121100	40833445	4040	4045	4045	4040	6
393	20231006	121000	40809180	4045	4045	4045	4045	2
394	20231006	120900	40801090	4045	4045	4045	4045	7
395	20231006	120800	40772775	4045	4045	4045	4045	13
396	20231006	120700	40720190	4040	4040	4040	4040	35
397	20231006	120600	40578790	4040	4045	4045	4040	644
398	20231006	120500	37973820	4045	4045	4045	4045	0
399	20231006	120400	37973820	4045	4045	4045	4045	0
400	20231006	120300	37973820	4045	4045	4045	4045	1
401	20231006	120200	37969775	4045	4045	4045	4045	0
402	20231006	120100	37969775	4045	4045	4045	4045	2
403	20231006	120000	37961685	4045	4045	4045	4045	0
404	20231006	115900	37961685	4045	4045	4045	4045	1
405	20231006	115800	37957640	4045	4045	4045	4045	0
406	20231006	115700	37957640	4045	4045	4045	4045	2
407	20231006	115600	37949550	4045	4045	4045	4045	0
408	20231006	115500	37949550	4045	4045	4045	4045	0
409	20231006	115400	37949550	4045	4045	4045	4045	1
410	20231006	115300	37945505	4045	4045	4045	4045	0
411	20231006	115200	37945505	4045	4045	4045	4045	2
412	20231006	115100	37937415	4045	4045	4045	4045	0
413	20231006	115000	37937415	4045	4045	4045	4045	16
414	20231006	114900	37872695	4045	4045	4045	4045	1
415	20231006	114800	37868650	4045	4045	4045	4045	1
416	20231006	114700	37864605	4045	4045	4045	4045	1
417	20231006	114600	37860560	4045	4045	4045	4045	0
418	20231006	114500	37860560	4045	4045	4045	4045	1
419	20231006	114400	37856515	4045	4045	4045	4045	0
420	20231006	114300	37856515	4045	4045	4045	4045	2
421	20231006	114200	37848425	4045	4045	4045	4045	0
422	20231006	114100	37848425	4045	4045	4045	4045	0
423	20231006	114000	37848425	4045	4045	4045	4045	1
424	20231006	113900	37844380	4080	4045	4080	4045	9
425	20231006	113800	37807695	4045	4045	4045	4045	1
426	20231006	113700	37803650	4045	4045	4045	4045	0
427	20231006	113600	37803650	4045	4045	4045	4045	1
428	20231006	113500	37799605	4050	4050	4050	4050	517
429	20231006	113400	35705755	4050	4050	4050	4050	1
430	20231006	113300	35701705	4050	4050	4050	4050	1
431	20231006	113200	35697655	4050	4050	4050	4050	0
432	20231006	113100	35697655	4050	4050	4050	4050	1
433	20231006	113000	35693605	4050	4050	4050	4050	1
434	20231006	112900	35689555	4050	4050	4050	4050	1
435	20231006	112800	35685505	4050	4050	4050	4050	4
436	20231006	112700	35669305	4050	4050	4050	4050	0
437	20231006	112600	35669305	4050	4050	4050	4050	1
438	20231006	112500	35665255	4050	4050	4050	4050	1
439	20231006	112400	35661205	4050	4050	4050	4050	1
440	20231006	112300	35657155	4050	4050	4050	4050	0
441	20231006	112200	35657155	4050	4050	4050	4050	0
442	20231006	112100	35657155	4050	4050	4050	4050	2
443	20231006	112000	35649055	4050	4050	4050	4050	1
444	20231006	111900	35645005	4050	4050	4050	4050	0
445	20231006	111800	35645005	4050	4050	4050	4050	0
446	20231006	111700	35645005	4050	4050	4050	4050	1
447	20231006	111600	35640955	4050	4060	4060	4050	206
448	20231006	111500	34806160	4060	4060	4060	4060	1
449	20231006	111400	34802100	4060	4060	4060	4060	0
450	20231006	111300	34802100	4060	4060	4060	4060	0
451	20231006	111200	34802100	4060	4060	4060	4060	2
452	20231006	111100	34793980	4060	4060	4060	4060	0
453	20231006	111000	34793980	4060	4060	4060	4060	2
454	20231006	110900	34785860	4065	4065	4065	4065	0
455	20231006	110800	34785860	4065	4065	4065	4065	0
456	20231006	110700	34785860	4065	4065	4065	4065	2
457	20231006	110600	34777730	4065	4065	4065	4065	1
458	20231006	110500	34773665	4065	4065	4065	4065	0
459	20231006	110400	34773665	4065	4065	4065	4065	0
460	20231006	110300	34773665	4065	4065	4065	4065	47
461	20231006	110200	34582610	4065	4065	4065	4065	1
462	20231006	110100	34578545	4085	4055	4085	4055	51
463	20231006	110000	34370240	4055	4055	4055	4055	0
464	20231006	105900	34370240	4055	4055	4055	4055	0
465	20231006	105800	34370240	4055	4055	4055	4055	2
466	20231006	105700	34362130	4055	4055	4055	4055	0
467	20231006	105600	34362130	4055	4055	4055	4055	1
468	20231006	105500	34358075	4060	4060	4060	4060	4
469	20231006	105400	34341835	4060	4060	4060	4060	1
470	20231006	105300	34337775	4060	4060	4060	4060	1
471	20231006	105200	34333715	4060	4060	4060	4060	1
472	20231006	105100	34329655	4060	4060	4060	4060	0
473	20231006	105000	34329655	4060	4060	4060	4060	0
474	20231006	104900	34329655	4060	4060	4060	4060	1
475	20231006	104800	34325595	4060	4060	4060	4060	1
476	20231006	104700	34321535	4060	4060	4060	4060	1
477	20231006	104600	34317475	4080	4080	4080	4080	1
478	20231006	104500	34313395	4075	4075	4075	4045	242
479	20231006	104400	33333420	4075	4075	4075	4075	1
480	20231006	104300	33329345	4075	4075	4075	4075	0
481	20231006	104200	33329345	4075	4075	4075	4075	1
482	20231006	104100	33325270	4100	4100	4100	4100	0
483	20231006	104000	33325270	4100	4075	4100	4075	2
484	20231006	103900	33317095	4075	4075	4075	4075	1
485	20231006	103800	33313020	4075	4075	4075	4075	1
486	20231006	103700	33308945	4075	4075	4075	4075	1
487	20231006	103600	33304870	4075	4075	4075	4075	0
488	20231006	103500	33304870	4075	4075	4075	4075	1
489	20231006	103400	33300795	4075	4075	4075	4075	1
490	20231006	103300	33296720	4075	4075	4075	4075	43
491	20231006	103200	33121495	4075	4075	4075	4075	0
492	20231006	103100	33121495	4075	4075	4075	4075	1
493	20231006	103000	33117420	4075	4075	4075	4075	21
494	20231006	102900	33031845	4075	4075	4075	4075	1
495	20231006	102800	33027770	4075	4075	4075	4075	0
496	20231006	102700	33027770	4075	4075	4075	4075	0
497	20231006	102600	33027770	4075	4075	4075	4075	1
498	20231006	102500	33023695	4075	4075	4075	4075	1
499	20231006	102400	33019620	4070	4075	4075	4070	9
500	20231006	102300	32982985	4075	4075	4075	4075	0
501	20231006	102200	32982985	4075	4075	4075	4075	1
502	20231006	102100	32978910	4080	4080	4080	4080	38
503	20231006	102000	32823870	4080	4080	4110	4080	8
504	20231006	101900	32791200	4110	4070	4110	4070	16
505	20231006	101800	32725630	4065	4085	4085	4065	9
506	20231006	101700	32688965	4085	4095	4115	4085	94
507	20231006	101600	32303145	4065	4065	4065	4065	1
508	20231006	101500	32299080	4070	4070	4070	4070	1
509	20231006	101400	32295010	4070	4090	4090	4070	307
510	20231006	101300	31039440	4090	4095	4110	4090	1547
511	20231006	101200	24712130	4090	4090	4090	4090	619
512	20231006	101100	22180420	4065	4065	4065	4065	1
513	20231006	101000	22176355	4065	4075	4075	4065	5
514	20231006	100900	22156000	4080	4110	4110	4060	31
515	20231006	100800	22029310	4110	4055	4110	4055	245
516	20231006	100700	21023575	4085	4085	4085	4085	0
517	20231006	100600	21023575	4085	4050	4085	4050	4
518	20231006	100500	21007310	4050	4065	4065	4050	213
519	20231006	100400	20141820	4070	4090	4110	4070	39
520	20231006	100300	19982720	4060	4060	4060	4060	0
521	20231006	100200	19982720	4060	4080	4080	4060	10
522	20231006	100100	19942020	4110	4045	4110	4045	1566
523	20231006	100000	13508135	4045	4045	4045	4045	0
524	20231006	095900	13508135	4045	4050	4050	4045	12
525	20231006	095800	13459540	4050	4070	4070	4050	31
526	20231006	095700	13333890	4075	4060	4105	4060	527
527	20231006	095600	11176575	4040	4040	4040	4040	1
528	20231006	095500	11172535	4040	4040	4040	4040	1
529	20231006	095400	11168495	4040	4040	4040	4040	1
530	20231006	095300	11164455	4070	4070	4070	4070	0
531	20231006	095200	11164455	4070	4035	4070	4035	61
532	20231006	095100	10916350	4035	4035	4035	4035	9
533	20231006	095000	10880035	4035	4035	4035	4035	1
534	20231006	094900	10876000	4065	4060	4065	4060	2
535	20231006	094800	10867875	4060	4045	4060	4045	442
536	20231006	094700	9079935	4045	4035	4045	4035	11
537	20231006	094600	9035450	4035	4035	4035	4035	1
538	20231006	094500	9031415	4050	4050	4050	4050	0
539	20231006	094400	9031415	4050	4050	4050	4050	0
540	20231006	094300	9031415	4050	4030	4050	4030	2
541	20231006	094200	9023335	4030	4050	4050	4030	2
542	20231006	094100	9015255	4030	4045	4050	4030	14
543	20231006	094000	8958630	4045	4045	4045	4045	28
544	20231006	093900	8845370	4030	4030	4030	4030	0
545	20231006	093800	8845370	4030	4030	4030	4030	2
546	20231006	093700	8837310	4030	4030	4030	4030	1
547	20231006	093600	8833280	4045	4045	4045	4045	0
548	20231006	093500	8833280	4045	4045	4045	4045	0
549	20231006	093400	8833280	4045	4045	4045	4045	1
550	20231006	093300	8829235	4045	4030	4045	4025	4
551	20231006	093200	8813090	4030	4030	4030	4030	1
552	20231006	093100	8809060	4045	4045	4045	4045	0
553	20231006	093000	8809060	4045	4045	4045	4045	1
554	20231006	092900	8805015	4025	4045	4045	4025	2
555	20231006	092800	8796945	4025	4025	4025	4025	2
556	20231006	092700	8788895	4040	4040	4040	4040	11
557	20231006	092600	8744455	4025	4025	4025	4025	0
558	20231006	092500	8744455	4025	4025	4025	4025	0
559	20231006	092400	8744455	4025	4025	4025	4025	2
560	20231006	092300	8736405	4020	4020	4020	4020	1
561	20231006	092200	8732385	4050	4050	4050	4050	0
562	20231006	092100	8732385	4050	4050	4050	4050	0
563	20231006	092000	8732385	4050	4050	4050	4050	14
564	20231006	091900	8675685	4020	4025	4025	4020	3
565	20231006	091800	8663620	4020	4020	4020	4020	0
566	20231006	091700	8663620	4020	4020	4020	4020	0
567	20231006	091600	8663620	4020	4020	4020	4020	0
568	20231006	091500	8663620	4020	4020	4020	4020	92
569	20231006	091400	8293780	4020	4020	4020	4020	1
570	20231006	091300	8289760	4050	4050	4050	4050	91
571	20231006	091200	7921210	4050	4050	4050	4050	0
572	20231006	091100	7921210	4050	4050	4050	4050	4
573	20231006	091000	7905010	4020	4020	4020	4020	3
574	20231006	090900	7892950	4050	4050	4050	4050	28
575	20231006	090800	7779550	4050	4050	4050	4050	0
576	20231006	090700	7779550	4050	4020	4050	4020	5
577	20231006	090600	7759420	4020	4020	4020	4020	32
578	20231006	090500	7630780	4020	4025	4025	4020	33
579	20231006	090400	7498115	4055	4050	4055	4050	111
580	20231006	090300	7048560	4050	4050	4050	4050	14
581	20231006	090200	6991860	4050	4050	4050	4050	0
582	20231006	090100	6991860	4050	4025	4050	4025	545
583	20231006	090000	4793690	4025	3990	4025	3990	1200