KissMeData/029460/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190500	128289190	16080	16080	16080	16080	64
3	20231006	190400	128289190	16080	16080	16080	16080	0
4	20231006	190300	128289190	16080	16080	16080	16080	0
5	20231006	190200	128289190	16080	16080	16080	16080	0
6	20231006	190100	128289190	16080	16080	16080	16080	0
7	20231006	190000	128289190	16080	16080	16080	16080	0
8	20231006	185900	128289190	16080	16080	16080	16080	0
9	20231006	185800	128289190	16080	16080	16080	16080	0
10	20231006	185700	128289190	16080	16080	16080	16080	0
11	20231006	185600	128289190	16080	16080	16080	16080	0
12	20231006	185500	128289190	16080	16080	16080	16080	0
13	20231006	185400	128289190	16080	16080	16080	16080	0
14	20231006	185300	128289190	16080	16080	16080	16080	0
15	20231006	185200	128289190	16080	16080	16080	16080	0
16	20231006	185100	128289190	16080	16080	16080	16080	0
17	20231006	185000	128289190	16080	16080	16080	16080	0
18	20231006	184900	128289190	16080	16080	16080	16080	0
19	20231006	184800	128289190	16080	16080	16080	16080	0
20	20231006	184700	128289190	16080	16080	16080	16080	0
21	20231006	184600	128289190	16080	16080	16080	16080	0
22	20231006	184500	128289190	16080	16080	16080	16080	0
23	20231006	184400	128289190	16080	16080	16080	16080	0
24	20231006	184300	128289190	16080	16080	16080	16080	0
25	20231006	184200	128289190	16080	16080	16080	16080	0
26	20231006	184100	128289190	16080	16080	16080	16080	0
27	20231006	184000	128289190	16080	16080	16080	16080	0
28	20231006	183900	128289190	16080	16080	16080	16080	0
29	20231006	183800	128289190	16080	16080	16080	16080	0
30	20231006	183700	128289190	16080	16080	16080	16080	0
31	20231006	183600	128289190	16080	16080	16080	16080	0
32	20231006	183500	128289190	16080	16080	16080	16080	64
33	20231006	183400	128289190	16080	16080	16080	16080	0
34	20231006	183300	128289190	16080	16080	16080	16080	0
35	20231006	183200	128289190	16080	16080	16080	16080	0
36	20231006	183100	128289190	16080	16080	16080	16080	0
37	20231006	183000	128289190	16080	16080	16080	16080	0
38	20231006	182900	128289190	16080	16080	16080	16080	0
39	20231006	182800	128289190	16080	16080	16080	16080	0
40	20231006	182700	128289190	16080	16080	16080	16080	0
41	20231006	182600	128289190	16080	16080	16080	16080	0
42	20231006	182500	128289190	16080	16080	16080	16080	0
43	20231006	182400	128289190	16080	16080	16080	16080	0
44	20231006	182300	128289190	16080	16080	16080	16080	0
45	20231006	182200	128289190	16080	16080	16080	16080	0
46	20231006	182100	128289190	16080	16080	16080	16080	0
47	20231006	182000	128289190	16080	16080	16080	16080	0
48	20231006	181900	128289190	16080	16080	16080	16080	0
49	20231006	181800	128289190	16080	16080	16080	16080	0
50	20231006	181700	128289190	16080	16080	16080	16080	0
51	20231006	181600	128289190	16080	16080	16080	16080	0
52	20231006	181500	128289190	16080	16080	16080	16080	0
53	20231006	181400	128289190	16080	16080	16080	16080	0
54	20231006	181300	128289190	16080	16080	16080	16080	0
55	20231006	181200	128289190	16080	16080	16080	16080	0
56	20231006	181100	128289190	16080	16080	16080	16080	0
57	20231006	181000	128289190	16080	16080	16080	16080	0
58	20231006	180900	128289190	16080	16080	16080	16080	0
59	20231006	180800	128289190	16080	16080	16080	16080	0
60	20231006	180700	128289190	16080	16080	16080	16080	0
61	20231006	180600	128289190	16080	16080	16080	16080	0
62	20231006	180500	128289190	16080	16080	16080	16080	64
63	20231006	180400	128289190	16080	16080	16080	16080	0
64	20231006	180300	128289190	16080	16080	16080	16080	0
65	20231006	180200	128289190	16080	16080	16080	16080	0
66	20231006	180100	128289190	16080	16080	16080	16080	0
67	20231006	180000	128289190	16080	16080	16080	16080	0
68	20231006	175900	128289190	16080	16080	16080	16080	0
69	20231006	175800	128289190	16080	16080	16080	16080	0
70	20231006	175700	128289190	16080	16080	16080	16080	0
71	20231006	175600	128289190	16080	16080	16080	16080	0
72	20231006	175500	128289190	16080	16080	16080	16080	0
73	20231006	175400	128289190	16080	16080	16080	16080	0
74	20231006	175300	128289190	16080	16080	16080	16080	0
75	20231006	175200	128289190	16080	16080	16080	16080	0
76	20231006	175100	128289190	16080	16080	16080	16080	0
77	20231006	175000	128289190	16080	16080	16080	16080	0
78	20231006	174900	128289190	16080	16080	16080	16080	0
79	20231006	174800	128289190	16080	16080	16080	16080	0
80	20231006	174700	128289190	16080	16080	16080	16080	0
81	20231006	174600	128289190	16080	16080	16080	16080	0
82	20231006	174500	128289190	16080	16080	16080	16080	0
83	20231006	174400	128289190	16080	16080	16080	16080	0
84	20231006	174300	128289190	16080	16080	16080	16080	0
85	20231006	174200	128289190	16080	16080	16080	16080	0
86	20231006	174100	128289190	16080	16080	16080	16080	0
87	20231006	174000	128289190	16080	16080	16080	16080	0
88	20231006	173900	128289190	16080	16080	16080	16080	0
89	20231006	173800	128289190	16080	16080	16080	16080	0
90	20231006	173700	128289190	16080	16080	16080	16080	0
91	20231006	173600	128289190	16080	16080	16080	16080	0
92	20231006	173500	128289190	16080	16080	16080	16080	64
93	20231006	173400	128289190	16080	16080	16080	16080	0
94	20231006	173300	128289190	16080	16080	16080	16080	0
95	20231006	173200	128289190	16080	16080	16080	16080	0
96	20231006	173100	128289190	16080	16080	16080	16080	0
97	20231006	173000	128289190	16080	16080	16080	16080	0
98	20231006	172900	128289190	16080	16080	16080	16080	0
99	20231006	172800	128289190	16080	16080	16080	16080	0
100	20231006	172700	128289190	16080	16080	16080	16080	0
101	20231006	172600	128289190	16080	16080	16080	16080	0
102	20231006	172500	128289190	16080	16080	16080	16080	0
103	20231006	172400	128289190	16080	16080	16080	16080	0
104	20231006	172300	128289190	16080	16080	16080	16080	0
105	20231006	172200	128289190	16080	16080	16080	16080	0
106	20231006	172100	128289190	16080	16080	16080	16080	0
107	20231006	172000	128289190	16080	16080	16080	16080	0
108	20231006	171900	128289190	16080	16080	16080	16080	0
109	20231006	171800	128289190	16080	16080	16080	16080	0
110	20231006	171700	128289190	16080	16080	16080	16080	0
111	20231006	171600	128289190	16080	16080	16080	16080	0
112	20231006	171500	128289190	16080	16080	16080	16080	0
113	20231006	171400	128289190	16080	16080	16080	16080	0
114	20231006	171300	128289190	16080	16080	16080	16080	0
115	20231006	171200	128289190	16080	16080	16080	16080	0
116	20231006	171100	128289190	16080	16080	16080	16080	0
117	20231006	171000	128289190	16080	16080	16080	16080	0
118	20231006	170900	128289190	16080	16080	16080	16080	0
119	20231006	170800	128289190	16080	16080	16080	16080	0
120	20231006	170700	128289190	16080	16080	16080	16080	0
121	20231006	170600	128289190	16080	16080	16080	16080	0
122	20231006	170500	128289190	16080	16080	16080	16080	64
123	20231006	170400	128289190	16080	16080	16080	16080	0
124	20231006	170300	128289190	16080	16080	16080	16080	0
125	20231006	170200	128289190	16080	16080	16080	16080	0
126	20231006	170100	128289190	16080	16080	16080	16080	0
127	20231006	170000	128289190	16080	16080	16080	16080	0
128	20231006	165900	128289190	16080	16080	16080	16080	0
129	20231006	165800	128289190	16080	16080	16080	16080	0
130	20231006	165700	128289190	16080	16080	16080	16080	0
131	20231006	165600	128289190	16080	16080	16080	16080	0
132	20231006	165500	128289190	16080	16080	16080	16080	0
133	20231006	165400	128289190	16080	16080	16080	16080	0
134	20231006	165300	128289190	16080	16080	16080	16080	0
135	20231006	165200	128289190	16080	16080	16080	16080	0
136	20231006	165100	128289190	16080	16080	16080	16080	0
137	20231006	165000	128289190	16080	16080	16080	16080	0
138	20231006	164900	128289190	16080	16080	16080	16080	0
139	20231006	164800	128289190	16080	16080	16080	16080	0
140	20231006	164700	128289190	16080	16080	16080	16080	0
141	20231006	164600	128289190	16080	16080	16080	16080	0
142	20231006	164500	128289190	16080	16080	16080	16080	0
143	20231006	164400	128289190	16080	16080	16080	16080	0
144	20231006	164300	128289190	16080	16080	16080	16080	0
145	20231006	164200	128289190	16080	16080	16080	16080	0
146	20231006	164100	128289190	16080	16080	16080	16080	0
147	20231006	164000	128289190	16080	16080	16080	16080	0
148	20231006	163900	128289190	16080	16080	16080	16080	0
149	20231006	163800	128289190	16080	16080	16080	16080	0
150	20231006	163700	128289190	16080	16080	16080	16080	0
151	20231006	163600	128289190	16080	16080	16080	16080	0
152	20231006	163500	128289190	16080	16080	16080	16080	64
153	20231006	163400	128289190	16080	16080	16080	16080	0
154	20231006	163300	128289190	16080	16080	16080	16080	0
155	20231006	163200	128289190	16080	16080	16080	16080	0
156	20231006	163100	128289190	16080	16080	16080	16080	0
157	20231006	163000	128289190	16080	16080	16080	16080	0
158	20231006	162900	128289190	16080	16080	16080	16080	0
159	20231006	162800	128289190	16080	16080	16080	16080	0
160	20231006	162700	128289190	16080	16080	16080	16080	0
161	20231006	162600	128289190	16080	16080	16080	16080	0
162	20231006	162500	128289190	16080	16080	16080	16080	0
163	20231006	162400	128289190	16080	16080	16080	16080	0
164	20231006	162300	128289190	16080	16080	16080	16080	0
165	20231006	162200	128289190	16080	16080	16080	16080	0
166	20231006	162100	128289190	16080	16080	16080	16080	0
167	20231006	162000	128289190	16080	16080	16080	16080	0
168	20231006	161900	128289190	16080	16080	16080	16080	0
169	20231006	161800	128289190	16080	16080	16080	16080	0
170	20231006	161700	128289190	16080	16080	16080	16080	0
171	20231006	161600	128289190	16080	16080	16080	16080	0
172	20231006	161500	128289190	16080	16080	16080	16080	0
173	20231006	161400	128289190	16080	16080	16080	16080	0
174	20231006	161300	128289190	16080	16080	16080	16080	0
175	20231006	161200	128289190	16080	16080	16080	16080	0
176	20231006	161100	128289190	16080	16080	16080	16080	0
177	20231006	161000	128289190	16080	16080	16080	16080	0
178	20231006	160900	128289190	16080	16080	16080	16080	0
179	20231006	160800	128289190	16080	16080	16080	16080	0
180	20231006	160700	128289190	16080	16080	16080	16080	0
181	20231006	160600	128289190	16080	16080	16080	16080	0
182	20231006	160500	128289190	16080	16080	16080	16080	64
183	20231006	160400	128289190	16080	16080	16080	16080	0
184	20231006	160300	128289190	16080	16080	16080	16080	0
185	20231006	160200	128289190	16080	16080	16080	16080	0
186	20231006	160100	128289190	16080	16080	16080	16080	0
187	20231006	160000	128289190	16080	16080	16080	16080	0
188	20231006	155900	128289190	16080	16080	16080	16080	0
189	20231006	155800	128289190	16080	16080	16080	16080	0
190	20231006	155700	128289190	16080	16080	16080	16080	0
191	20231006	155600	128289190	16080	16080	16080	16080	0
192	20231006	155500	128289190	16080	16080	16080	16080	0
193	20231006	155400	128289190	16080	16080	16080	16080	0
194	20231006	155300	128289190	16080	16080	16080	16080	0
195	20231006	155200	128289190	16080	16080	16080	16080	0
196	20231006	155100	128289190	16080	16080	16080	16080	0
197	20231006	155000	128289190	16080	16080	16080	16080	0
198	20231006	154900	128289190	16080	16080	16080	16080	0
199	20231006	154800	128289190	16080	16080	16080	16080	0
200	20231006	154700	128289190	16080	16080	16080	16080	0
201	20231006	154600	128289190	16080	16080	16080	16080	0
202	20231006	154500	128289190	16080	16080	16080	16080	0
203	20231006	154400	128289190	16080	16080	16080	16080	0
204	20231006	154300	128289190	16080	16080	16080	16080	0
205	20231006	154200	128289190	16080	16080	16080	16080	0
206	20231006	154100	128289190	16080	16080	16080	16080	0
207	20231006	154000	128289190	16080	16080	16080	16080	0
208	20231006	153900	128289190	16080	16080	16080	16080	0
209	20231006	153800	128289190	16080	16080	16080	16080	0
210	20231006	153700	128289190	16080	16080	16080	16080	0
211	20231006	153600	128289190	16080	16080	16080	16080	0
212	20231006	153500	128289190	16080	16080	16080	16080	64
213	20231006	153400	128289190	16080	16080	16080	16080	0
214	20231006	153300	128289190	16080	16080	16080	16080	0
215	20231006	153200	128289190	16080	16080	16080	16080	0
216	20231006	153100	128289190	16080	16080	16080	16080	0
217	20231006	153000	128289190	16080	16080	16080	16080	64
218	20231006	152900	127260070	16080	16080	16080	16080	0
219	20231006	152800	127260070	16080	16080	16080	16080	0
220	20231006	152700	127260070	16080	16080	16080	16080	0
221	20231006	152600	127260070	16080	16080	16080	16080	0
222	20231006	152500	127260070	16080	16080	16080	16080	0
223	20231006	152400	127260070	16080	16080	16080	16080	0
224	20231006	152300	127260070	16080	16080	16080	16080	0
225	20231006	152200	127260070	16080	16080	16080	16080	0
226	20231006	152100	127260070	16080	16080	16080	16080	0
227	20231006	152000	127260070	16080	16080	16080	16080	0
228	20231006	151900	127260070	16080	16020	16080	16020	163
229	20231006	151800	124640580	16060	16030	16060	16030	2
230	20231006	151700	124608490	16010	16010	16010	16010	0
231	20231006	151600	124608490	16010	16010	16010	16010	3
232	20231006	151500	124560460	16010	16010	16010	16010	53
233	20231006	151400	123711930	16010	16030	16030	16010	55
234	20231006	151300	122830810	16040	16040	16040	16040	0
235	20231006	151200	122830810	16040	16040	16040	16040	6
236	20231006	151100	122734570	16040	16040	16040	16040	16
237	20231006	151000	122477930	16020	16010	16020	16010	179
238	20231006	150900	119610560	16010	16010	16010	16010	6
239	20231006	150800	119514500	16020	16020	16020	16020	0
240	20231006	150700	119514500	16020	16020	16020	16020	0
241	20231006	150600	119514500	16020	16020	16020	16020	0
242	20231006	150500	119514500	16020	16020	16020	16020	0
243	20231006	150400	119514500	16020	16020	16020	16020	8
244	20231006	150300	119386340	16030	16030	16030	16030	0
245	20231006	150200	119386340	16030	16030	16030	16030	0
246	20231006	150100	119386340	16030	16030	16030	16030	0
247	20231006	150000	119386340	16030	16030	16030	16030	81
248	20231006	145900	118087910	16030	16030	16030	16030	10
249	20231006	145800	117927610	16030	16030	16030	16030	10
250	20231006	145700	117767310	16040	16040	16040	16040	0
251	20231006	145600	117767310	16040	16040	16040	16040	36
252	20231006	145500	117189870	16060	16060	16060	16060	0
253	20231006	145400	117189870	16060	16060	16060	16060	0
254	20231006	145300	117189870	16060	16060	16060	16060	0
255	20231006	145200	117189870	16060	16060	16060	16060	0
256	20231006	145100	117189870	16060	16060	16060	16060	0
257	20231006	145000	117189870	16060	16060	16060	16060	26
258	20231006	144900	116772310	16040	16040	16040	16040	0
259	20231006	144800	116772310	16040	16040	16040	16040	10
260	20231006	144700	116611910	16060	16060	16060	16060	0
261	20231006	144600	116611910	16060	16060	16060	16060	0
262	20231006	144500	116611910	16060	16060	16060	16060	0
263	20231006	144400	116611910	16060	16060	16060	16060	0
264	20231006	144300	116611910	16060	16060	16060	16060	27
265	20231006	144200	116178290	16060	16060	16060	16060	1
266	20231006	144100	116162230	16060	16060	16060	16060	27
267	20231006	144000	115728610	16040	16040	16040	16040	77
268	20231006	143900	114493530	16040	16040	16040	16040	0
269	20231006	143800	114493530	16040	16040	16040	16040	0
270	20231006	143700	114493530	16040	16040	16040	16040	31
271	20231006	143600	113996290	16060	16060	16060	16060	26
272	20231006	143500	113578730	16060	16060	16060	16060	27
273	20231006	143400	113145110	16060	16040	16060	16040	28
274	20231006	143300	112695450	16040	16040	16040	16040	0
275	20231006	143200	112695450	16040	16040	16040	16040	0
276	20231006	143100	112695450	16040	16040	16040	16040	0
277	20231006	143000	112695450	16040	16040	16040	16040	0
278	20231006	142900	112695450	16040	16040	16040	16040	0
279	20231006	142800	112695450	16040	16040	16040	16040	0
280	20231006	142700	112695450	16040	16040	16040	16040	0
281	20231006	142600	112695450	16040	16040	16040	16040	0
282	20231006	142500	112695450	16040	16040	16040	16040	0
283	20231006	142400	112695450	16040	16040	16040	16040	0
284	20231006	142300	112695450	16040	16040	16040	16040	0
285	20231006	142200	112695450	16040	16040	16040	16040	12
286	20231006	142100	112502970	16060	16060	16060	16060	0
287	20231006	142000	112502970	16060	16060	16060	16060	0
288	20231006	141900	112502970	16060	16060	16060	16060	1
289	20231006	141800	112486910	16040	16040	16040	16040	0
290	20231006	141700	112486910	16040	16040	16040	16040	11
291	20231006	141600	112310470	16040	16040	16040	16040	0
292	20231006	141500	112310470	16040	16040	16040	16040	12
293	20231006	141400	112117990	16030	16030	16030	16030	0
294	20231006	141300	112117990	16030	16040	16040	16030	17
295	20231006	141200	111845470	16030	16030	16030	16030	0
296	20231006	141100	111845470	16030	16030	16030	16030	0
297	20231006	141000	111845470	16030	16030	16030	16030	0
298	20231006	140900	111845470	16030	16050	16050	16030	11
299	20231006	140800	111669060	16050	16050	16050	16050	0
300	20231006	140700	111669060	16050	16050	16050	16050	0
301	20231006	140600	111669060	16050	16050	16050	16050	0
302	20231006	140500	111669060	16050	16050	16050	16050	0
303	20231006	140400	111669060	16050	16050	16050	16050	1
304	20231006	140300	111653010	16030	16030	16030	16030	0
305	20231006	140200	111653010	16030	16030	16030	16030	0
306	20231006	140100	111653010	16030	16030	16030	16030	28
307	20231006	140000	111204170	16030	16030	16030	16030	0
308	20231006	135900	111204170	16030	16030	16030	16030	0
309	20231006	135800	111204170	16030	16030	16030	16030	0
310	20231006	135700	111204170	16030	16030	16030	16030	3
311	20231006	135600	111156080	15990	15990	15990	15990	0
312	20231006	135500	111156080	15990	15990	15990	15990	0
313	20231006	135400	111156080	15990	16020	16020	15990	200
314	20231006	135300	107957170	16030	16030	16030	16030	0
315	20231006	135200	107957170	16030	16040	16040	16030	132
316	20231006	135100	105840880	16040	16040	16040	16040	0
317	20231006	135000	105840880	16040	16040	16040	16040	0
318	20231006	134900	105840880	16040	16040	16040	16040	0
319	20231006	134800	105840880	16040	16040	16040	16040	0
320	20231006	134700	105840880	16040	16040	16040	16040	0
321	20231006	134600	105840880	16040	16040	16040	16040	13
322	20231006	134500	105632360	16050	16050	16050	16050	0
323	20231006	134400	105632360	16050	16050	16050	16050	0
324	20231006	134300	105632360	16050	16050	16050	16050	0
325	20231006	134200	105632360	16050	16050	16050	16050	2
326	20231006	134100	105600260	16040	16050	16050	16040	14
327	20231006	134000	105375680	16060	16060	16060	16060	0
328	20231006	133900	105375680	16060	16060	16060	16060	1
329	20231006	133800	105359620	16060	16060	16060	16060	0
330	20231006	133700	105359620	16060	16060	16060	16060	0
331	20231006	133600	105359620	16060	16060	16060	16060	0
332	20231006	133500	105359620	16060	16060	16060	16060	0
333	20231006	133400	105359620	16060	16060	16060	16060	2
334	20231006	133300	105327500	16070	16070	16070	16070	0
335	20231006	133200	105327500	16070	16070	16070	16070	0
336	20231006	133100	105327500	16070	16070	16070	16070	0
337	20231006	133000	105327500	16070	16070	16070	16070	0
338	20231006	132900	105327500	16070	16070	16070	16070	0
339	20231006	132800	105327500	16070	16070	16070	16070	0
340	20231006	132700	105327500	16070	16070	16070	16070	0
341	20231006	132600	105327500	16070	16070	16070	16070	3
342	20231006	132500	105279290	16070	16070	16070	16070	0
343	20231006	132400	105279290	16070	16070	16070	16070	0
344	20231006	132300	105279290	16070	16070	16070	16070	0
345	20231006	132200	105279290	16070	16070	16070	16070	0
346	20231006	132100	105279290	16070	16070	16070	16070	0
347	20231006	132000	105279290	16070	16070	16070	16070	0
348	20231006	131900	105279290	16070	16070	16070	16070	0
349	20231006	131800	105279290	16070	16070	16070	16070	8
350	20231006	131700	105150730	16080	16080	16080	16080	0
351	20231006	131600	105150730	16080	16080	16080	16080	57
352	20231006	131500	104234170	16090	16090	16090	16090	0
353	20231006	131400	104234170	16090	16090	16090	16090	0
354	20231006	131300	104234170	16090	16090	16090	16090	1
355	20231006	131200	104218080	16090	16090	16090	16090	0
356	20231006	131100	104218080	16090	16090	16090	16090	0
357	20231006	131000	104218080	16090	16090	16090	16090	0
358	20231006	130900	104218080	16090	16090	16090	16090	0
359	20231006	130800	104218080	16090	16090	16090	16090	0
360	20231006	130700	104218080	16090	16090	16090	16090	0
361	20231006	130600	104218080	16090	16090	16090	16090	0
362	20231006	130500	104218080	16090	16090	16090	16090	0
363	20231006	130400	104218080	16090	16090	16090	16090	0
364	20231006	130300	104218080	16090	16090	16090	16090	0
365	20231006	130200	104218080	16090	16090	16090	16090	0
366	20231006	130100	104218080	16090	16090	16090	16090	0
367	20231006	130000	104218080	16090	16090	16090	16090	2
368	20231006	125900	104185900	16080	16080	16080	16080	0
369	20231006	125800	104185900	16080	16080	16080	16080	0
370	20231006	125700	104185900	16080	16080	16080	16080	20
371	20231006	125600	103864300	16090	16090	16090	16090	23
372	20231006	125500	103494230	16080	16080	16080	16080	0
373	20231006	125400	103494230	16080	16080	16080	16080	0
374	20231006	125300	103494230	16080	16080	16080	16080	0
375	20231006	125200	103494230	16080	16080	16080	16080	0
376	20231006	125100	103494230	16080	16080	16080	16080	0
377	20231006	125000	103494230	16080	16080	16080	16080	57
378	20231006	124900	102577670	16080	16080	16080	16080	0
379	20231006	124800	102577670	16080	16080	16080	16080	0
380	20231006	124700	102577670	16080	16080	16080	16080	0
381	20231006	124600	102577670	16080	16080	16080	16080	0
382	20231006	124500	102577670	16080	16010	16080	16010	800
383	20231006	124400	89740210	16000	16000	16000	16000	0
384	20231006	124300	89740210	16000	16000	16000	16000	0
385	20231006	124200	89740210	16000	16000	16000	16000	0
386	20231006	124100	89740210	16000	16000	16000	16000	0
387	20231006	124000	89740210	16000	16000	16000	16000	1
388	20231006	123900	89724210	15990	15990	15990	15990	0
389	20231006	123800	89724210	15990	15990	15990	15990	0
390	20231006	123700	89724210	15990	15990	15990	15990	0
391	20231006	123600	89724210	15990	15990	15990	15990	0
392	20231006	123500	89724210	15990	15990	15990	15990	0
393	20231006	123400	89724210	15990	15990	15990	15990	0
394	20231006	123300	89724210	15990	15990	15990	15990	0
395	20231006	123200	89724210	15990	15990	15990	15990	0
396	20231006	123100	89724210	15990	15990	15990	15990	0
397	20231006	123000	89724210	15990	15990	15990	15990	0
398	20231006	122900	89724210	15990	15990	15990	15990	0
399	20231006	122800	89724210	15990	15990	15990	15990	0
400	20231006	122700	89724210	15990	15990	15990	15990	0
401	20231006	122600	89724210	15990	15990	15990	15990	12
402	20231006	122500	89532330	16000	16000	16000	16000	0
403	20231006	122400	89532330	16000	16000	16000	16000	0
404	20231006	122300	89532330	16000	16000	16000	16000	1
405	20231006	122200	89516330	15990	15990	15990	15990	0
406	20231006	122100	89516330	15990	15990	15990	15990	0
407	20231006	122000	89516330	15990	15990	15990	15990	0
408	20231006	121900	89516330	15990	15990	15990	15990	0
409	20231006	121800	89516330	15990	15990	15990	15990	0
410	20231006	121700	89516330	15990	15990	15990	15990	0
411	20231006	121600	89516330	15990	16000	16000	15990	200
412	20231006	121500	86316780	16000	16000	16000	16000	0
413	20231006	121400	86316780	16000	16000	16000	16000	0
414	20231006	121300	86316780	16000	16000	16000	16000	0
415	20231006	121200	86316780	16000	16000	16000	16000	0
416	20231006	121100	86316780	16000	16000	16000	16000	0
417	20231006	121000	86316780	16000	16000	16000	16000	0
418	20231006	120900	86316780	16000	16000	16000	16000	0
419	20231006	120800	86316780	16000	16000	16000	16000	0
420	20231006	120700	86316780	16000	16000	16000	16000	0
421	20231006	120600	86316780	16000	16000	16000	16000	0
422	20231006	120500	86316780	16000	16000	16000	16000	0
423	20231006	120400	86316780	16000	16000	16000	16000	0
424	20231006	120300	86316780	16000	16000	16000	16000	19
425	20231006	120200	86012780	16000	16000	16000	16000	0
426	20231006	120100	86012780	16000	16000	16000	16000	0
427	20231006	120000	86012780	16000	16000	16000	16000	0
428	20231006	115900	86012780	16000	16000	16000	16000	0
429	20231006	115800	86012780	16000	16000	16000	16000	0
430	20231006	115700	86012780	16000	16000	16000	16000	0
431	20231006	115600	86012780	16000	16000	16000	16000	0
432	20231006	115500	86012780	16000	16000	16000	16000	0
433	20231006	115400	86012780	16000	16000	16000	16000	0
434	20231006	115300	86012780	16000	16000	16000	16000	0
435	20231006	115200	86012780	16000	16000	16000	16000	50
436	20231006	115100	85212780	16000	16000	16000	16000	14
437	20231006	115000	84988780	16010	16010	16010	16010	0
438	20231006	114900	84988780	16010	16010	16010	16010	0
439	20231006	114800	84988780	16010	16010	16010	16010	0
440	20231006	114700	84988780	16010	16010	16010	16010	0
441	20231006	114600	84988780	16010	16010	16010	16010	0
442	20231006	114500	84988780	16010	16010	16010	16010	0
443	20231006	114400	84988780	16010	16010	16010	16010	0
444	20231006	114300	84988780	16010	16000	16010	16000	13
445	20231006	114200	84780770	16010	16010	16010	16010	0
446	20231006	114100	84780770	16010	16010	16010	16010	0
447	20231006	114000	84780770	16010	16010	16010	16010	0
448	20231006	113900	84780770	16010	16010	16010	16010	0
449	20231006	113800	84780770	16010	16010	16010	16010	0
450	20231006	113700	84780770	16010	16010	16010	16010	0
451	20231006	113600	84780770	16010	16010	16010	16010	0
452	20231006	113500	84780770	16010	16010	16010	16010	0
453	20231006	113400	84780770	16010	16010	16010	16010	0
454	20231006	113300	84780770	16010	16010	16010	16010	0
455	20231006	113200	84780770	16010	16010	16010	16010	11
456	20231006	113100	84604660	16010	16010	16010	16010	0
457	20231006	113000	84604660	16010	16010	16010	16010	0
458	20231006	112900	84604660	16010	16010	16010	16010	0
459	20231006	112800	84604660	16010	16010	16010	16010	0
460	20231006	112700	84604660	16010	16010	16010	16010	0
461	20231006	112600	84604660	16010	16010	16010	16010	0
462	20231006	112500	84604660	16010	16010	16010	16010	0
463	20231006	112400	84604660	16010	16010	16010	16010	4
464	20231006	112300	84540620	16000	16000	16000	16000	0
465	20231006	112200	84540620	16000	16000	16000	16000	0
466	20231006	112100	84540620	16000	16000	16000	16000	0
467	20231006	112000	84540620	16000	16000	16000	16000	1
468	20231006	111900	84524620	16010	16010	16010	16010	0
469	20231006	111800	84524620	16010	16010	16010	16010	0
470	20231006	111700	84524620	16010	16010	16010	16010	7
471	20231006	111600	84412550	16010	16010	16010	16010	0
472	20231006	111500	84412550	16010	16010	16010	16010	0
473	20231006	111400	84412550	16010	16010	16010	16010	0
474	20231006	111300	84412550	16010	16010	16010	16010	160
475	20231006	111200	81850950	16010	16010	16010	16010	0
476	20231006	111100	81850950	16010	16010	16010	16010	0
477	20231006	111000	81850950	16010	16010	16010	16010	0
478	20231006	110900	81850950	16010	16010	16010	16010	58
479	20231006	110800	80922370	16010	16020	16020	16010	18
480	20231006	110700	80634160	16020	16020	16020	16020	0
481	20231006	110600	80634160	16020	16020	16020	16020	0
482	20231006	110500	80634160	16020	16020	16020	16020	1
483	20231006	110400	80618140	16020	16020	16020	16020	0
484	20231006	110300	80618140	16020	16020	16020	16020	0
485	20231006	110200	80618140	16020	16020	16020	16020	0
486	20231006	110100	80618140	16020	16020	16020	16020	0
487	20231006	110000	80618140	16020	16020	16020	16020	0
488	20231006	105900	80618140	16020	16020	16020	16020	0
489	20231006	105800	80618140	16020	16020	16020	16020	0
490	20231006	105700	80618140	16020	16020	16020	16020	0
491	20231006	105600	80618140	16020	16020	16020	16020	0
492	20231006	105500	80618140	16020	16020	16020	16020	0
493	20231006	105400	80618140	16020	16020	16020	16020	0
494	20231006	105300	80618140	16020	16020	16020	16020	0
495	20231006	105200	80618140	16020	16020	16020	16020	0
496	20231006	105100	80618140	16020	16020	16020	16020	0
497	20231006	105000	80618140	16020	16020	16020	16020	0
498	20231006	104900	80618140	16020	16020	16020	16020	0
499	20231006	104800	80618140	16020	16020	16020	16020	0
500	20231006	104700	80618140	16020	16020	16020	16020	0
501	20231006	104600	80618140	16020	16020	16020	16020	0
502	20231006	104500	80618140	16020	16020	16020	16020	0
503	20231006	104400	80618140	16020	16020	16020	16020	1
504	20231006	104300	80602120	16020	16030	16030	16020	200
505	20231006	104200	77397810	16030	16030	16030	16030	0
506	20231006	104100	77397810	16030	16030	16030	16030	0
507	20231006	104000	77397810	16030	16030	16030	16030	0
508	20231006	103900	77397810	16030	16030	16030	16030	0
509	20231006	103800	77397810	16030	16030	16030	16030	0
510	20231006	103700	77397810	16030	16030	16030	16030	1
511	20231006	103600	77381780	16020	16020	16020	16020	0
512	20231006	103500	77381780	16020	16020	16020	16020	3
513	20231006	103400	77333720	16020	16010	16020	16010	119
514	20231006	103300	75427480	16010	16010	16010	16010	0
515	20231006	103200	75427480	16010	16010	16010	16010	0
516	20231006	103100	75427480	16010	16010	16010	16010	2
517	20231006	103000	75395460	16010	16010	16010	16010	12
518	20231006	102900	75203340	16010	16010	16010	16010	0
519	20231006	102800	75203340	16010	16010	16010	16010	0
520	20231006	102700	75203340	16010	16010	16010	16010	8
521	20231006	102600	75075260	16020	16020	16020	16020	36
522	20231006	102500	74498540	16020	16020	16020	16020	100
523	20231006	102400	72896540	16030	16030	16030	16030	47
524	20231006	102300	72143130	16030	16030	16030	16030	0
525	20231006	102200	72143130	16030	16030	16030	16030	0
526	20231006	102100	72143130	16030	16030	16030	16030	0
527	20231006	102000	72143130	16030	16030	16030	16030	0
528	20231006	101900	72143130	16030	16030	16030	16030	0
529	20231006	101800	72143130	16030	16030	16030	16030	0
530	20231006	101700	72143130	16030	16030	16030	16030	0
531	20231006	101600	72143130	16030	16030	16030	16030	9
532	20231006	101500	71998860	16040	16040	16040	16040	13
533	20231006	101400	71790340	16020	16020	16020	16020	0
534	20231006	101300	71790340	16020	16020	16020	16020	1
535	20231006	101200	71774320	16060	16060	16060	16060	0
536	20231006	101100	71774320	16060	16060	16060	16060	0
537	20231006	101000	71774320	16060	16060	16060	16060	0
538	20231006	100900	71774320	16060	16060	16060	16060	13
539	20231006	100800	71565540	16020	16050	16050	16020	200
540	20231006	100700	68359920	16050	16050	16050	16050	214
541	20231006	100600	64925220	16050	16050	16050	16050	1
542	20231006	100500	64909170	16060	16050	16060	16050	312
543	20231006	100400	59901560	16050	16050	16050	16050	3
544	20231006	100300	59853410	16050	16050	16050	16050	0
545	20231006	100200	59853410	16050	16050	16050	16050	36
546	20231006	100100	59275610	16060	16060	16060	16060	0
547	20231006	100000	59275610	16060	16060	16060	16060	0
548	20231006	095900	59275610	16060	16060	16060	16060	14
549	20231006	095800	59050770	16060	16060	16060	16060	12
550	20231006	095700	58858050	16050	16050	16050	16050	112
551	20231006	095600	57060450	16040	16040	16040	16040	0
552	20231006	095500	57060450	16040	16040	16040	16040	0
553	20231006	095400	57060450	16040	16040	16040	16040	0
554	20231006	095300	57060450	16040	16040	16040	16040	0
555	20231006	095200	57060450	16040	16040	16040	16040	0
556	20231006	095100	57060450	16040	16040	16040	16040	40
557	20231006	095000	56418850	16030	16030	16030	16030	0
558	20231006	094900	56418850	16030	16030	16030	16030	0
559	20231006	094800	56418850	16030	16030	16030	16030	0
560	20231006	094700	56418850	16030	16030	16030	16030	0
561	20231006	094600	56418850	16030	16030	16030	16030	0
562	20231006	094500	56418850	16030	16030	16030	16030	77
563	20231006	094400	55184540	16020	16020	16020	16020	0
564	20231006	094300	55184540	16020	16020	16020	16020	0
565	20231006	094200	55184540	16020	16030	16030	16020	74
566	20231006	094100	53998990	16030	16030	16030	16030	2
567	20231006	094000	53966930	16030	16030	16030	16030	10
568	20231006	093900	53806630	16040	16030	16040	16030	16
569	20231006	093800	53550130	16040	16040	16040	16040	0
570	20231006	093700	53550130	16040	16040	16040	16040	0
571	20231006	093600	53550130	16040	16040	16040	16040	0
572	20231006	093500	53550130	16040	16040	16040	16040	0
573	20231006	093400	53550130	16040	16040	16040	16040	4
574	20231006	093300	53485970	16030	16030	16030	16030	0
575	20231006	093200	53485970	16030	16030	16030	16030	0
576	20231006	093100	53485970	16030	16030	16030	16030	68
577	20231006	093000	52395930	16030	16030	16030	16030	0
578	20231006	092900	52395930	16030	16000	16030	16000	556
579	20231006	092800	43489090	16000	16000	16000	16000	40
580	20231006	092700	42849090	16010	16010	16010	16010	0
581	20231006	092600	42849090	16010	15990	16010	15990	271
582	20231006	092500	38511970	15990	15990	15990	15990	284
583	20231006	092400	33970810	15990	15990	15990	15990	49
584	20231006	092300	33187300	15970	15970	15970	15970	12
585	20231006	092200	32995660	15970	15950	15970	15950	99
586	20231006	092100	31415600	15950	15910	15950	15900	91
587	20231006	092000	29966290	15910	15910	15910	15910	6
588	20231006	091900	29870830	15910	15910	15910	15910	9
589	20231006	091800	29727640	15910	15870	15910	15870	125
590	20231006	091700	27739790	15870	15870	15870	15870	5
591	20231006	091600	27660440	15870	15870	15880	15870	36
592	20231006	091500	27089100	15850	15850	15850	15850	8
593	20231006	091400	26962300	15830	15830	15830	15830	0
594	20231006	091300	26962300	15830	15830	15830	15830	33
595	20231006	091200	26439910	15830	15830	15830	15830	100
596	20231006	091100	24856910	15830	15830	15830	15830	0
597	20231006	091000	24856910	15830	15840	15840	15830	16
598	20231006	090900	24603620	15840	15840	15840	15840	0
599	20231006	090800	24603620	15840	15840	15840	15840	17
600	20231006	090700	24334340	15850	15860	15860	15850	12
601	20231006	090600	24144040	15870	15870	15870	15870	0
602	20231006	090500	24144040	15870	15870	15870	15870	0
603	20231006	090400	24144040	15870	15870	15870	15870	1
604	20231006	090300	24128170	15880	15880	15880	15880	2
605	20231006	090200	24096410	15890	15890	15890	15890	0
606	20231006	090100	24096410	15890	15850	15890	15820	103
607	20231006	090000	22461360	15790	15710	15800	15710	1429