KissMeData/003080/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183700	36386080	2830	2830	2830	2830	465
3	20231012	183600	36386080	2830	2830	2830	2830	0
4	20231012	183500	36386080	2830	2830	2830	2830	0
5	20231012	183400	36386080	2830	2830	2830	2830	0
6	20231012	183300	36386080	2830	2830	2830	2830	0
7	20231012	183200	36386080	2830	2830	2830	2830	0
8	20231012	183100	36386080	2830	2830	2830	2830	0
9	20231012	183000	36386080	2830	2830	2830	2830	0
10	20231012	182900	36386080	2830	2830	2830	2830	0
11	20231012	182800	36386080	2830	2830	2830	2830	0
12	20231012	182700	36386080	2830	2830	2830	2830	0
13	20231012	182600	36386080	2830	2830	2830	2830	0
14	20231012	182500	36386080	2830	2830	2830	2830	0
15	20231012	182400	36386080	2830	2830	2830	2830	0
16	20231012	182300	36386080	2830	2830	2830	2830	0
17	20231012	182200	36386080	2830	2830	2830	2830	0
18	20231012	182100	36386080	2830	2830	2830	2830	0
19	20231012	182000	36386080	2830	2830	2830	2830	0
20	20231012	181900	36386080	2830	2830	2830	2830	0
21	20231012	181800	36386080	2830	2830	2830	2830	0
22	20231012	181700	36386080	2830	2830	2830	2830	0
23	20231012	181600	36386080	2830	2830	2830	2830	0
24	20231012	181500	36386080	2830	2830	2830	2830	0
25	20231012	181400	36386080	2830	2830	2830	2830	0
26	20231012	181300	36386080	2830	2830	2830	2830	0
27	20231012	181200	36386080	2830	2830	2830	2830	0
28	20231012	181100	36386080	2830	2830	2830	2830	0
29	20231012	181000	36386080	2830	2830	2830	2830	0
30	20231012	180900	36386080	2830	2830	2830	2830	0
31	20231012	180800	36386080	2830	2830	2830	2830	0
32	20231012	180700	36386080	2830	2830	2830	2830	465
33	20231012	180600	36386080	2830	2830	2830	2830	0
34	20231012	180500	36386080	2830	2830	2830	2830	0
35	20231012	180400	36386080	2830	2830	2830	2830	0
36	20231012	180300	36386080	2830	2830	2830	2830	0
37	20231012	180200	36386080	2830	2830	2830	2830	0
38	20231012	180100	36386080	2830	2830	2830	2830	0
39	20231012	180000	36386080	2830	2830	2830	2830	0
40	20231012	175900	36386080	2830	2830	2830	2830	0
41	20231012	175800	36386080	2830	2830	2830	2830	0
42	20231012	175700	36386080	2830	2830	2830	2830	0
43	20231012	175600	36386080	2830	2830	2830	2830	0
44	20231012	175500	36386080	2830	2830	2830	2830	0
45	20231012	175400	36386080	2830	2830	2830	2830	0
46	20231012	175300	36386080	2830	2830	2830	2830	0
47	20231012	175200	36386080	2830	2830	2830	2830	0
48	20231012	175100	36386080	2830	2830	2830	2830	0
49	20231012	175000	36386080	2830	2830	2830	2830	0
50	20231012	174900	36386080	2830	2830	2830	2830	0
51	20231012	174800	36386080	2830	2830	2830	2830	0
52	20231012	174700	36386080	2830	2830	2830	2830	0
53	20231012	174600	36386080	2830	2830	2830	2830	0
54	20231012	174500	36386080	2830	2830	2830	2830	0
55	20231012	174400	36386080	2830	2830	2830	2830	0
56	20231012	174300	36386080	2830	2830	2830	2830	0
57	20231012	174200	36386080	2830	2830	2830	2830	0
58	20231012	174100	36386080	2830	2830	2830	2830	0
59	20231012	174000	36386080	2830	2830	2830	2830	0
60	20231012	173900	36386080	2830	2830	2830	2830	0
61	20231012	173800	36386080	2830	2830	2830	2830	0
62	20231012	173700	36386080	2830	2830	2830	2830	465
63	20231012	173600	36386080	2830	2830	2830	2830	0
64	20231012	173500	36386080	2830	2830	2830	2830	0
65	20231012	173400	36386080	2830	2830	2830	2830	0
66	20231012	173300	36386080	2830	2830	2830	2830	0
67	20231012	173200	36386080	2830	2830	2830	2830	0
68	20231012	173100	36386080	2830	2830	2830	2830	0
69	20231012	173000	36386080	2830	2830	2830	2830	0
70	20231012	172900	36386080	2830	2830	2830	2830	0
71	20231012	172800	36386080	2830	2830	2830	2830	0
72	20231012	172700	36386080	2830	2830	2830	2830	0
73	20231012	172600	36386080	2830	2830	2830	2830	0
74	20231012	172500	36386080	2830	2830	2830	2830	0
75	20231012	172400	36386080	2830	2830	2830	2830	0
76	20231012	172300	36386080	2830	2830	2830	2830	0
77	20231012	172200	36386080	2830	2830	2830	2830	0
78	20231012	172100	36386080	2830	2830	2830	2830	0
79	20231012	172000	36386080	2830	2830	2830	2830	0
80	20231012	171900	36386080	2830	2830	2830	2830	0
81	20231012	171800	36386080	2830	2830	2830	2830	0
82	20231012	171700	36386080	2830	2830	2830	2830	0
83	20231012	171600	36386080	2830	2830	2830	2830	0
84	20231012	171500	36386080	2830	2830	2830	2830	0
85	20231012	171400	36386080	2830	2830	2830	2830	0
86	20231012	171300	36386080	2830	2830	2830	2830	0
87	20231012	171200	36386080	2830	2830	2830	2830	0
88	20231012	171100	36386080	2830	2830	2830	2830	0
89	20231012	171000	36386080	2830	2830	2830	2830	0
90	20231012	170900	36386080	2830	2830	2830	2830	0
91	20231012	170800	36386080	2830	2830	2830	2830	0
92	20231012	170700	36386080	2830	2830	2830	2830	465
93	20231012	170600	36386080	2830	2830	2830	2830	0
94	20231012	170500	36386080	2830	2830	2830	2830	0
95	20231012	170400	36386080	2830	2830	2830	2830	0
96	20231012	170300	36386080	2830	2830	2830	2830	0
97	20231012	170200	36386080	2830	2830	2830	2830	0
98	20231012	170100	36386080	2830	2830	2830	2830	0
99	20231012	170000	36386080	2830	2830	2830	2830	0
100	20231012	165900	36386080	2830	2830	2830	2830	0
101	20231012	165800	36386080	2830	2830	2830	2830	0
102	20231012	165700	36386080	2830	2830	2830	2830	0
103	20231012	165600	36386080	2830	2830	2830	2830	0
104	20231012	165500	36386080	2830	2830	2830	2830	0
105	20231012	165400	36386080	2830	2830	2830	2830	0
106	20231012	165300	36386080	2830	2830	2830	2830	0
107	20231012	165200	36386080	2830	2830	2830	2830	0
108	20231012	165100	36386080	2830	2830	2830	2830	0
109	20231012	165000	36386080	2830	2830	2830	2830	0
110	20231012	164900	36386080	2830	2830	2830	2830	0
111	20231012	164800	36386080	2830	2830	2830	2830	0
112	20231012	164700	36386080	2830	2830	2830	2830	0
113	20231012	164600	36386080	2830	2830	2830	2830	0
114	20231012	164500	36386080	2830	2830	2830	2830	0
115	20231012	164400	36386080	2830	2830	2830	2830	0
116	20231012	164300	36386080	2830	2830	2830	2830	0
117	20231012	164200	36386080	2830	2830	2830	2830	0
118	20231012	164100	36386080	2830	2830	2830	2830	0
119	20231012	164000	36386080	2830	2830	2830	2830	0
120	20231012	163900	36386080	2830	2830	2830	2830	0
121	20231012	163800	36386080	2830	2830	2830	2830	0
122	20231012	163700	36386080	2830	2830	2830	2830	465
123	20231012	163600	36386080	2830	2830	2830	2830	0
124	20231012	163500	36386080	2830	2830	2830	2830	0
125	20231012	163400	36386080	2830	2830	2830	2830	0
126	20231012	163300	36386080	2830	2830	2830	2830	0
127	20231012	163200	36386080	2830	2830	2830	2830	0
128	20231012	163100	36386080	2830	2830	2830	2830	0
129	20231012	163000	36386080	2830	2830	2830	2830	0
130	20231012	162900	36386080	2830	2830	2830	2830	0
131	20231012	162800	36386080	2830	2830	2830	2830	0
132	20231012	162700	36386080	2830	2830	2830	2830	0
133	20231012	162600	36386080	2830	2830	2830	2830	0
134	20231012	162500	36386080	2830	2830	2830	2830	0
135	20231012	162400	36386080	2830	2830	2830	2830	0
136	20231012	162300	36386080	2830	2830	2830	2830	0
137	20231012	162200	36386080	2830	2830	2830	2830	0
138	20231012	162100	36386080	2830	2830	2830	2830	0
139	20231012	162000	36386080	2830	2830	2830	2830	0
140	20231012	161900	36386080	2830	2830	2830	2830	0
141	20231012	161800	36386080	2830	2830	2830	2830	0
142	20231012	161700	36386080	2830	2830	2830	2830	0
143	20231012	161600	36386080	2830	2830	2830	2830	0
144	20231012	161500	36386080	2830	2830	2830	2830	0
145	20231012	161400	36386080	2830	2830	2830	2830	0
146	20231012	161300	36386080	2830	2830	2830	2830	0
147	20231012	161200	36386080	2830	2830	2830	2830	0
148	20231012	161100	36386080	2830	2830	2830	2830	0
149	20231012	161000	36386080	2830	2830	2830	2830	0
150	20231012	160900	36386080	2830	2830	2830	2830	0
151	20231012	160800	36386080	2830	2830	2830	2830	0
152	20231012	160700	36386080	2830	2830	2830	2830	465
153	20231012	160600	36386080	2830	2830	2830	2830	0
154	20231012	160500	36386080	2830	2830	2830	2830	0
155	20231012	160400	36386080	2830	2830	2830	2830	0
156	20231012	160300	36386080	2830	2830	2830	2830	0
157	20231012	160200	36386080	2830	2830	2830	2830	0
158	20231012	160100	36386080	2830	2830	2830	2830	0
159	20231012	160000	36386080	2830	2830	2830	2830	0
160	20231012	155900	36386080	2830	2830	2830	2830	0
161	20231012	155800	36386080	2830	2830	2830	2830	0
162	20231012	155700	36386080	2830	2830	2830	2830	0
163	20231012	155600	36386080	2830	2830	2830	2830	0
164	20231012	155500	36386080	2830	2830	2830	2830	0
165	20231012	155400	36386080	2830	2830	2830	2830	0
166	20231012	155300	36386080	2830	2830	2830	2830	0
167	20231012	155200	36386080	2830	2830	2830	2830	0
168	20231012	155100	36386080	2830	2830	2830	2830	0
169	20231012	155000	36386080	2830	2830	2830	2830	0
170	20231012	154900	36386080	2830	2830	2830	2830	0
171	20231012	154800	36386080	2830	2830	2830	2830	0
172	20231012	154700	36386080	2830	2830	2830	2830	0
173	20231012	154600	36386080	2830	2830	2830	2830	0
174	20231012	154500	36386080	2830	2830	2830	2830	0
175	20231012	154400	36386080	2830	2830	2830	2830	0
176	20231012	154300	36386080	2830	2830	2830	2830	0
177	20231012	154200	36386080	2830	2830	2830	2830	0
178	20231012	154100	36386080	2830	2830	2830	2830	0
179	20231012	154000	36386080	2830	2830	2830	2830	0
180	20231012	153900	36386080	2830	2830	2830	2830	0
181	20231012	153800	36386080	2830	2830	2830	2830	0
182	20231012	153700	36386080	2830	2830	2830	2830	465
183	20231012	153600	36386080	2830	2830	2830	2830	0
184	20231012	153500	36386080	2830	2830	2830	2830	0
185	20231012	153400	36386080	2830	2830	2830	2830	0
186	20231012	153300	36386080	2830	2830	2830	2830	0
187	20231012	153200	36386080	2830	2830	2830	2830	0
188	20231012	153100	36386080	2830	2830	2830	2830	0
189	20231012	153000	36386080	2830	2830	2830	2830	465
190	20231012	152900	35070130	2835	2835	2835	2835	0
191	20231012	152800	35070130	2835	2835	2835	2835	0
192	20231012	152700	35070130	2835	2835	2835	2835	0
193	20231012	152600	35070130	2835	2835	2835	2835	0
194	20231012	152500	35070130	2835	2835	2835	2835	0
195	20231012	152400	35070130	2835	2835	2835	2835	0
196	20231012	152300	35070130	2835	2835	2835	2835	0
197	20231012	152200	35070130	2835	2835	2835	2835	0
198	20231012	152100	35070130	2835	2835	2835	2835	0
199	20231012	152000	35070130	2835	2835	2835	2835	0
200	20231012	151900	35070130	2835	2835	2835	2835	0
201	20231012	151800	35070130	2835	2835	2835	2835	0
202	20231012	151700	35070130	2835	2835	2835	2835	0
203	20231012	151600	35070130	2835	2835	2835	2835	0
204	20231012	151500	35070130	2835	2835	2835	2835	0
205	20231012	151400	35070130	2835	2835	2835	2835	0
206	20231012	151300	35070130	2835	2835	2835	2835	0
207	20231012	151200	35070130	2835	2835	2835	2835	0
208	20231012	151100	35070130	2835	2835	2835	2835	0
209	20231012	151000	35070130	2835	2835	2835	2835	0
210	20231012	150900	35070130	2835	2835	2835	2835	0
211	20231012	150800	35070130	2835	2830	2835	2830	982
212	20231012	150700	32291045	2825	2825	2825	2825	0
213	20231012	150600	32291045	2825	2825	2825	2825	0
214	20231012	150500	32291045	2825	2825	2825	2825	0
215	20231012	150400	32291045	2825	2825	2825	2825	0
216	20231012	150300	32291045	2825	2825	2825	2825	0
217	20231012	150200	32291045	2825	2825	2825	2825	0
218	20231012	150100	32291045	2825	2825	2825	2825	0
219	20231012	150000	32291045	2825	2825	2825	2825	0
220	20231012	145900	32291045	2825	2825	2825	2825	0
221	20231012	145800	32291045	2825	2825	2825	2825	0
222	20231012	145700	32291045	2825	2825	2825	2825	0
223	20231012	145600	32291045	2825	2825	2825	2825	0
224	20231012	145500	32291045	2825	2825	2825	2825	0
225	20231012	145400	32291045	2825	2825	2825	2825	1
226	20231012	145300	32288220	2820	2820	2820	2820	0
227	20231012	145200	32288220	2820	2820	2820	2820	0
228	20231012	145100	32288220	2820	2820	2820	2820	0
229	20231012	145000	32288220	2820	2820	2820	2820	0
230	20231012	144900	32288220	2820	2825	2825	2820	724
231	20231012	144800	30246405	2825	2825	2825	2825	0
232	20231012	144700	30246405	2825	2825	2825	2825	0
233	20231012	144600	30246405	2825	2825	2825	2825	0
234	20231012	144500	30246405	2825	2825	2825	2825	0
235	20231012	144400	30246405	2825	2825	2825	2825	0
236	20231012	144300	30246405	2825	2825	2825	2825	0
237	20231012	144200	30246405	2825	2825	2825	2825	0
238	20231012	144100	30246405	2825	2825	2825	2825	0
239	20231012	144000	30246405	2825	2825	2825	2825	0
240	20231012	143900	30246405	2825	2825	2825	2825	0
241	20231012	143800	30246405	2825	2825	2825	2825	0
242	20231012	143700	30246405	2825	2825	2825	2825	0
243	20231012	143600	30246405	2825	2825	2825	2825	0
244	20231012	143500	30246405	2825	2825	2825	2825	0
245	20231012	143400	30246405	2825	2825	2825	2825	0
246	20231012	143300	30246405	2825	2825	2825	2825	0
247	20231012	143200	30246405	2825	2825	2825	2825	0
248	20231012	143100	30246405	2825	2825	2825	2825	0
249	20231012	143000	30246405	2825	2825	2825	2825	0
250	20231012	142900	30246405	2825	2825	2825	2825	0
251	20231012	142800	30246405	2825	2825	2825	2825	0
252	20231012	142700	30246405	2825	2825	2825	2825	0
253	20231012	142600	30246405	2825	2825	2825	2825	0
254	20231012	142500	30246405	2825	2825	2825	2825	600
255	20231012	142400	28551405	2830	2830	2830	2830	0
256	20231012	142300	28551405	2830	2830	2830	2830	0
257	20231012	142200	28551405	2830	2830	2830	2830	0
258	20231012	142100	28551405	2830	2830	2830	2830	0
259	20231012	142000	28551405	2830	2830	2830	2830	0
260	20231012	141900	28551405	2830	2830	2830	2830	1
261	20231012	141800	28548575	2830	2830	2830	2830	0
262	20231012	141700	28548575	2830	2830	2830	2830	0
263	20231012	141600	28548575	2830	2830	2830	2830	1
264	20231012	141500	28545745	2830	2830	2830	2830	0
265	20231012	141400	28545745	2830	2830	2830	2830	0
266	20231012	141300	28545745	2830	2830	2830	2830	0
267	20231012	141200	28545745	2830	2830	2830	2830	0
268	20231012	141100	28545745	2830	2830	2830	2830	0
269	20231012	141000	28545745	2830	2830	2830	2830	0
270	20231012	140900	28545745	2830	2830	2830	2830	1
271	20231012	140800	28542915	2830	2830	2830	2830	0
272	20231012	140700	28542915	2830	2830	2830	2830	0
273	20231012	140600	28542915	2830	2830	2830	2830	0
274	20231012	140500	28542915	2830	2830	2830	2830	0
275	20231012	140400	28542915	2830	2830	2830	2830	8
276	20231012	140300	28520275	2840	2840	2840	2840	0
277	20231012	140200	28520275	2840	2840	2840	2840	0
278	20231012	140100	28520275	2840	2840	2840	2840	0
279	20231012	140000	28520275	2840	2840	2840	2840	0
280	20231012	135900	28520275	2840	2840	2840	2840	0
281	20231012	135800	28520275	2840	2840	2840	2840	0
282	20231012	135700	28520275	2840	2840	2840	2840	0
283	20231012	135600	28520275	2840	2840	2840	2840	0
284	20231012	135500	28520275	2840	2840	2840	2840	0
285	20231012	135400	28520275	2840	2840	2840	2840	0
286	20231012	135300	28520275	2840	2840	2840	2840	0
287	20231012	135200	28520275	2840	2840	2840	2840	0
288	20231012	135100	28520275	2840	2840	2840	2840	0
289	20231012	135000	28520275	2840	2840	2840	2840	0
290	20231012	134900	28520275	2840	2840	2840	2840	0
291	20231012	134800	28520275	2840	2840	2840	2840	0
292	20231012	134700	28520275	2840	2840	2840	2840	0
293	20231012	134600	28520275	2840	2840	2840	2840	0
294	20231012	134500	28520275	2840	2840	2840	2840	0
295	20231012	134400	28520275	2840	2840	2840	2840	0
296	20231012	134300	28520275	2840	2840	2840	2840	0
297	20231012	134200	28520275	2840	2840	2840	2840	0
298	20231012	134100	28520275	2840	2840	2840	2840	0
299	20231012	134000	28520275	2840	2840	2840	2840	1
300	20231012	133900	28517435	2840	2840	2840	2840	0
301	20231012	133800	28517435	2840	2840	2840	2840	0
302	20231012	133700	28517435	2840	2840	2840	2840	0
303	20231012	133600	28517435	2840	2840	2840	2840	0
304	20231012	133500	28517435	2840	2840	2840	2840	0
305	20231012	133400	28517435	2840	2840	2840	2840	0
306	20231012	133300	28517435	2840	2840	2840	2840	0
307	20231012	133200	28517435	2840	2840	2840	2840	0
308	20231012	133100	28517435	2840	2840	2840	2840	0
309	20231012	133000	28517435	2840	2840	2840	2840	5
310	20231012	132900	28503235	2845	2845	2845	2845	0
311	20231012	132800	28503235	2845	2845	2845	2845	0
312	20231012	132700	28503235	2845	2830	2845	2830	1434
313	20231012	132600	24439705	2830	2830	2830	2830	179
314	20231012	132500	23933135	2830	2830	2830	2830	0
315	20231012	132400	23933135	2830	2830	2830	2830	0
316	20231012	132300	23933135	2830	2830	2830	2830	0
317	20231012	132200	23933135	2830	2830	2830	2830	0
318	20231012	132100	23933135	2830	2830	2830	2830	0
319	20231012	132000	23933135	2830	2830	2830	2830	3
320	20231012	131900	23924645	2830	2830	2830	2830	0
321	20231012	131800	23924645	2830	2830	2830	2830	0
322	20231012	131700	23924645	2830	2830	2830	2830	0
323	20231012	131600	23924645	2830	2830	2830	2830	490
324	20231012	131500	22537945	2830	2830	2830	2830	0
325	20231012	131400	22537945	2830	2830	2830	2830	0
326	20231012	131300	22537945	2830	2830	2830	2830	0
327	20231012	131200	22537945	2830	2830	2830	2830	0
328	20231012	131100	22537945	2830	2830	2830	2830	0
329	20231012	131000	22537945	2830	2830	2830	2830	0
330	20231012	130900	22537945	2830	2830	2830	2830	0
331	20231012	130800	22537945	2830	2830	2830	2830	0
332	20231012	130700	22537945	2830	2830	2830	2830	600
333	20231012	130600	20839945	2845	2845	2845	2845	0
334	20231012	130500	20839945	2845	2845	2845	2845	0
335	20231012	130400	20839945	2845	2845	2845	2845	0
336	20231012	130300	20839945	2845	2845	2845	2845	0
337	20231012	130200	20839945	2845	2835	2845	2835	20
338	20231012	130100	20783080	2820	2820	2820	2820	0
339	20231012	130000	20783080	2820	2820	2820	2820	0
340	20231012	125900	20783080	2820	2820	2820	2820	0
341	20231012	125800	20783080	2820	2820	2820	2820	0
342	20231012	125700	20783080	2820	2820	2820	2820	0
343	20231012	125600	20783080	2820	2825	2825	2820	560
344	20231012	125500	19203840	2830	2830	2830	2830	3
345	20231012	125400	19195350	2830	2830	2830	2830	0
346	20231012	125300	19195350	2830	2830	2830	2830	0
347	20231012	125200	19195350	2830	2830	2830	2830	0
348	20231012	125100	19195350	2830	2830	2830	2830	0
349	20231012	125000	19195350	2830	2830	2830	2830	0
350	20231012	124900	19195350	2830	2830	2830	2830	0
351	20231012	124800	19195350	2830	2830	2830	2830	0
352	20231012	124700	19195350	2830	2830	2830	2830	0
353	20231012	124600	19195350	2830	2830	2830	2830	0
354	20231012	124500	19195350	2830	2830	2830	2830	0
355	20231012	124400	19195350	2830	2830	2830	2830	0
356	20231012	124300	19195350	2830	2830	2830	2830	0
357	20231012	124200	19195350	2830	2830	2830	2830	0
358	20231012	124100	19195350	2830	2830	2830	2830	0
359	20231012	124000	19195350	2830	2830	2830	2830	0
360	20231012	123900	19195350	2830	2830	2830	2830	0
361	20231012	123800	19195350	2830	2830	2830	2830	0
362	20231012	123700	19195350	2830	2830	2830	2830	0
363	20231012	123600	19195350	2830	2830	2830	2830	0
364	20231012	123500	19195350	2830	2830	2830	2830	0
365	20231012	123400	19195350	2830	2830	2830	2830	0
366	20231012	123300	19195350	2830	2830	2830	2830	8
367	20231012	123200	19172710	2830	2830	2830	2830	0
368	20231012	123100	19172710	2830	2830	2830	2830	1
369	20231012	123000	19169880	2820	2820	2820	2820	0
370	20231012	122900	19169880	2820	2820	2820	2820	0
371	20231012	122800	19169880	2820	2820	2820	2820	0
372	20231012	122700	19169880	2820	2820	2820	2820	0
373	20231012	122600	19169880	2820	2820	2820	2820	0
374	20231012	122500	19169880	2820	2820	2820	2820	0
375	20231012	122400	19169880	2820	2820	2820	2820	0
376	20231012	122300	19169880	2820	2820	2820	2820	0
377	20231012	122200	19169880	2820	2820	2820	2820	0
378	20231012	122100	19169880	2820	2820	2820	2820	0
379	20231012	122000	19169880	2820	2820	2820	2820	0
380	20231012	121900	19169880	2820	2820	2820	2820	0
381	20231012	121800	19169880	2820	2820	2820	2820	0
382	20231012	121700	19169880	2820	2820	2820	2820	0
383	20231012	121600	19169880	2820	2820	2820	2820	0
384	20231012	121500	19169880	2820	2820	2820	2820	0
385	20231012	121400	19169880	2820	2820	2820	2820	0
386	20231012	121300	19169880	2820	2820	2820	2820	0
387	20231012	121200	19169880	2820	2820	2820	2820	0
388	20231012	121100	19169880	2820	2820	2820	2820	0
389	20231012	121000	19169880	2820	2820	2820	2820	0
390	20231012	120900	19169880	2820	2820	2820	2820	0
391	20231012	120800	19169880	2820	2820	2820	2820	0
392	20231012	120700	19169880	2820	2820	2820	2820	0
393	20231012	120600	19169880	2820	2820	2820	2820	0
394	20231012	120500	19169880	2820	2820	2820	2820	0
395	20231012	120400	19169880	2820	2820	2820	2820	0
396	20231012	120300	19169880	2820	2820	2820	2820	0
397	20231012	120200	19169880	2820	2820	2820	2820	0
398	20231012	120100	19169880	2820	2820	2820	2820	0
399	20231012	120000	19169880	2820	2820	2820	2820	0
400	20231012	115900	19169880	2820	2820	2820	2820	0
401	20231012	115800	19169880	2820	2820	2820	2820	0
402	20231012	115700	19169880	2820	2820	2820	2820	0
403	20231012	115600	19169880	2820	2820	2820	2820	0
404	20231012	115500	19169880	2820	2820	2820	2820	0
405	20231012	115400	19169880	2820	2820	2820	2820	0
406	20231012	115300	19169880	2820	2820	2820	2820	0
407	20231012	115200	19169880	2820	2820	2820	2820	0
408	20231012	115100	19169880	2820	2820	2820	2820	0
409	20231012	115000	19169880	2820	2820	2820	2820	0
410	20231012	114900	19169880	2820	2830	2830	2820	2
411	20231012	114800	19164230	2820	2820	2820	2820	0
412	20231012	114700	19164230	2820	2820	2820	2820	0
413	20231012	114600	19164230	2820	2820	2820	2820	0
414	20231012	114500	19164230	2820	2820	2820	2820	0
415	20231012	114400	19164230	2820	2820	2820	2820	0
416	20231012	114300	19164230	2820	2820	2820	2820	0
417	20231012	114200	19164230	2820	2820	2820	2820	0
418	20231012	114100	19164230	2820	2820	2820	2820	0
419	20231012	114000	19164230	2820	2820	2820	2820	0
420	20231012	113900	19164230	2820	2820	2820	2820	0
421	20231012	113800	19164230	2820	2840	2840	2820	2740
422	20231012	113700	11429440	2850	2850	2850	2850	0
423	20231012	113600	11429440	2850	2850	2850	2850	0
424	20231012	113500	11429440	2850	2850	2850	2850	1
425	20231012	113400	11426590	2850	2850	2850	2850	0
426	20231012	113300	11426590	2850	2840	2850	2840	21
427	20231012	113200	11366940	2845	2845	2845	2845	0
428	20231012	113100	11366940	2845	2845	2845	2845	3
429	20231012	113000	11358405	2850	2850	2850	2850	1
430	20231012	112900	11355555	2845	2845	2845	2845	0
431	20231012	112800	11355555	2845	2845	2845	2845	0
432	20231012	112700	11355555	2845	2845	2845	2845	0
433	20231012	112600	11355555	2845	2845	2845	2845	1
434	20231012	112500	11352710	2845	2845	2845	2845	0
435	20231012	112400	11352710	2845	2845	2845	2845	0
436	20231012	112300	11352710	2845	2845	2845	2845	0
437	20231012	112200	11352710	2845	2845	2845	2845	0
438	20231012	112100	11352710	2845	2845	2845	2845	0
439	20231012	112000	11352710	2845	2845	2845	2845	296
440	20231012	111900	10510590	2840	2845	2845	2840	5
441	20231012	111800	10496385	2845	2845	2845	2845	0
442	20231012	111700	10496385	2845	2845	2845	2845	0
443	20231012	111600	10496385	2845	2845	2845	2845	0
444	20231012	111500	10496385	2845	2845	2845	2845	0
445	20231012	111400	10496385	2845	2845	2845	2845	0
446	20231012	111300	10496385	2845	2845	2845	2845	0
447	20231012	111200	10496385	2845	2845	2845	2845	0
448	20231012	111100	10496385	2845	2845	2845	2845	50
449	20231012	111000	10354135	2830	2830	2830	2830	0
450	20231012	110900	10354135	2830	2830	2830	2830	0
451	20231012	110800	10354135	2830	2830	2830	2830	0
452	20231012	110700	10354135	2830	2830	2830	2830	0
453	20231012	110600	10354135	2830	2830	2830	2830	0
454	20231012	110500	10354135	2830	2830	2830	2830	0
455	20231012	110400	10354135	2830	2830	2830	2830	1
456	20231012	110300	10351305	2830	2830	2830	2830	0
457	20231012	110200	10351305	2830	2830	2830	2830	1
458	20231012	110100	10348475	2845	2845	2845	2845	0
459	20231012	110000	10348475	2845	2845	2845	2845	0
460	20231012	105900	10348475	2845	2840	2845	2840	50
461	20231012	105800	10206245	2845	2845	2845	2845	0
462	20231012	105700	10206245	2845	2845	2845	2845	0
463	20231012	105600	10206245	2845	2845	2845	2845	0
464	20231012	105500	10206245	2845	2845	2845	2845	0
465	20231012	105400	10206245	2845	2845	2845	2845	1
466	20231012	105300	10203400	2845	2845	2845	2845	0
467	20231012	105200	10203400	2845	2845	2845	2845	1
468	20231012	105100	10200555	2845	2845	2845	2845	1
469	20231012	105000	10197710	2810	2810	2810	2810	0
470	20231012	104900	10197710	2810	2810	2810	2810	0
471	20231012	104800	10197710	2810	2810	2810	2810	0
472	20231012	104700	10197710	2810	2830	2830	2810	1100
473	20231012	104600	7099000	2840	2840	2840	2840	0
474	20231012	104500	7099000	2840	2840	2840	2840	0
475	20231012	104400	7099000	2840	2840	2840	2840	0
476	20231012	104300	7099000	2840	2840	2840	2840	0
477	20231012	104200	7099000	2840	2840	2840	2840	0
478	20231012	104100	7099000	2840	2840	2840	2840	0
479	20231012	104000	7099000	2840	2840	2840	2840	0
480	20231012	103900	7099000	2840	2840	2840	2840	0
481	20231012	103800	7099000	2840	2840	2840	2840	0
482	20231012	103700	7099000	2840	2840	2840	2840	0
483	20231012	103600	7099000	2840	2840	2840	2840	0
484	20231012	103500	7099000	2840	2840	2840	2840	4
485	20231012	103400	7087640	2840	2840	2840	2840	0
486	20231012	103300	7087640	2840	2840	2840	2840	0
487	20231012	103200	7087640	2840	2840	2840	2840	0
488	20231012	103100	7087640	2840	2840	2840	2840	0
489	20231012	103000	7087640	2840	2840	2840	2840	0
490	20231012	102900	7087640	2840	2840	2840	2840	0
491	20231012	102800	7087640	2840	2840	2840	2840	0
492	20231012	102700	7087640	2840	2840	2840	2840	0
493	20231012	102600	7087640	2840	2840	2840	2840	0
494	20231012	102500	7087640	2840	2840	2840	2840	1
495	20231012	102400	7084800	2830	2830	2830	2830	0
496	20231012	102300	7084800	2830	2830	2830	2830	0
497	20231012	102200	7084800	2830	2830	2830	2830	0
498	20231012	102100	7084800	2830	2830	2830	2830	0
499	20231012	102000	7084800	2830	2830	2830	2830	0
500	20231012	101900	7084800	2830	2830	2830	2830	0
501	20231012	101800	7084800	2830	2830	2830	2830	3
502	20231012	101700	7076310	2830	2830	2830	2830	0
503	20231012	101600	7076310	2830	2830	2830	2830	0
504	20231012	101500	7076310	2830	2830	2830	2830	0
505	20231012	101400	7076310	2830	2830	2830	2830	20
506	20231012	101300	7019710	2830	2830	2830	2830	100
507	20231012	101200	6736710	2830	2830	2830	2830	0
508	20231012	101100	6736710	2830	2830	2830	2830	0
509	20231012	101000	6736710	2830	2830	2830	2830	87
510	20231012	100900	6490500	2830	2830	2830	2830	1
511	20231012	100800	6487670	2820	2820	2820	2820	0
512	20231012	100700	6487670	2820	2820	2820	2820	0
513	20231012	100600	6487670	2820	2820	2820	2820	0
514	20231012	100500	6487670	2820	2820	2820	2820	0
515	20231012	100400	6487670	2820	2820	2820	2820	0
516	20231012	100300	6487670	2820	2820	2820	2820	0
517	20231012	100200	6487670	2820	2820	2820	2820	0
518	20231012	100100	6487670	2820	2825	2825	2820	160
519	20231012	100000	6035995	2825	2825	2825	2825	0
520	20231012	095900	6035995	2825	2825	2825	2825	6
521	20231012	095800	6019045	2825	2825	2825	2825	0
522	20231012	095700	6019045	2825	2825	2825	2825	1
523	20231012	095600	6016220	2825	2825	2825	2825	0
524	20231012	095500	6016220	2825	2825	2825	2825	11
525	20231012	095400	5985145	2825	2825	2825	2825	0
526	20231012	095300	5985145	2825	2825	2825	2825	0
527	20231012	095200	5985145	2825	2825	2825	2825	0
528	20231012	095100	5985145	2825	2825	2825	2825	0
529	20231012	095000	5985145	2825	2825	2825	2825	0
530	20231012	094900	5985145	2825	2825	2825	2825	0
531	20231012	094800	5985145	2825	2825	2825	2825	0
532	20231012	094700	5985145	2825	2825	2825	2825	55
533	20231012	094600	5829770	2825	2825	2825	2825	5
534	20231012	094500	5815645	2825	2825	2825	2825	7
535	20231012	094400	5795870	2825	2825	2825	2825	6
536	20231012	094300	5778920	2825	2825	2825	2825	7
537	20231012	094200	5759145	2825	2825	2825	2825	10
538	20231012	094100	5730895	2825	2825	2825	2825	5
539	20231012	094000	5716770	2825	2825	2825	2825	0
540	20231012	093900	5716770	2825	2825	2825	2825	0
541	20231012	093800	5716770	2825	2825	2825	2825	0
542	20231012	093700	5716770	2825	2825	2825	2825	0
543	20231012	093600	5716770	2825	2825	2825	2825	0
544	20231012	093500	5716770	2825	2825	2825	2825	0
545	20231012	093400	5716770	2825	2825	2825	2825	0
546	20231012	093300	5716770	2825	2825	2825	2825	0
547	20231012	093200	5716770	2825	2825	2825	2825	8
548	20231012	093100	5694170	2820	2820	2820	2820	0
549	20231012	093000	5694170	2820	2820	2820	2820	0
550	20231012	092900	5694170	2820	2820	2820	2820	0
551	20231012	092800	5694170	2820	2820	2820	2820	0
552	20231012	092700	5694170	2820	2820	2820	2820	0
553	20231012	092600	5694170	2820	2820	2820	2820	0
554	20231012	092500	5694170	2820	2820	2820	2820	0
555	20231012	092400	5694170	2820	2820	2820	2820	0
556	20231012	092300	5694170	2820	2820	2820	2820	0
557	20231012	092200	5694170	2820	2820	2820	2820	0
558	20231012	092100	5694170	2820	2820	2820	2820	0
559	20231012	092000	5694170	2820	2820	2820	2820	0
560	20231012	091900	5694170	2820	2820	2820	2820	0
561	20231012	091800	5694170	2820	2820	2820	2820	0
562	20231012	091700	5694170	2820	2820	2820	2820	0
563	20231012	091600	5694170	2820	2820	2820	2820	19
564	20231012	091500	5640590	2820	2820	2820	2820	1
565	20231012	091400	5637770	2825	2825	2825	2825	0
566	20231012	091300	5637770	2825	2825	2825	2825	0
567	20231012	091200	5637770	2825	2825	2825	2825	10
568	20231012	091100	5609520	2825	2825	2825	2825	0
569	20231012	091000	5609520	2825	2825	2825	2825	0
570	20231012	090900	5609520	2825	2825	2825	2825	112
571	20231012	090800	5293120	2825	2825	2825	2825	0
572	20231012	090700	5293120	2825	2825	2825	2825	188
573	20231012	090600	4762020	2810	2810	2810	2810	223
574	20231012	090500	4135390	2810	2815	2815	2810	80
575	20231012	090400	3910195	2810	2810	2810	2810	5
576	20231012	090300	3896145	2805	2805	2805	2805	0
577	20231012	090200	3896145	2805	2805	2805	2805	0
578	20231012	090100	3896145	2805	2805	2805	2805	0
579	20231012	090000	3896145	2805	2805	2805	2805	1389