KissMeData/036530/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191200	155070830	15180	15180	15180	15180	18
3	20231010	191100	155070830	15180	15180	15180	15180	0
4	20231010	191000	155070830	15180	15180	15180	15180	0
5	20231010	190900	155070830	15180	15180	15180	15180	0
6	20231010	190800	155070830	15180	15180	15180	15180	0
7	20231010	190700	155070830	15180	15180	15180	15180	0
8	20231010	190600	155070830	15180	15180	15180	15180	0
9	20231010	190500	155070830	15180	15180	15180	15180	0
10	20231010	190400	155070830	15180	15180	15180	15180	0
11	20231010	190300	155070830	15180	15180	15180	15180	0
12	20231010	190200	155070830	15180	15180	15180	15180	0
13	20231010	190100	155070830	15180	15180	15180	15180	0
14	20231010	190000	155070830	15180	15180	15180	15180	0
15	20231010	185900	155070830	15180	15180	15180	15180	0
16	20231010	185800	155070830	15180	15180	15180	15180	0
17	20231010	185700	155070830	15180	15180	15180	15180	0
18	20231010	185600	155070830	15180	15180	15180	15180	0
19	20231010	185500	155070830	15180	15180	15180	15180	0
20	20231010	185400	155070830	15180	15180	15180	15180	0
21	20231010	185300	155070830	15180	15180	15180	15180	0
22	20231010	185200	155070830	15180	15180	15180	15180	0
23	20231010	185100	155070830	15180	15180	15180	15180	0
24	20231010	185000	155070830	15180	15180	15180	15180	0
25	20231010	184900	155070830	15180	15180	15180	15180	0
26	20231010	184800	155070830	15180	15180	15180	15180	0
27	20231010	184700	155070830	15180	15180	15180	15180	0
28	20231010	184600	155070830	15180	15180	15180	15180	0
29	20231010	184500	155070830	15180	15180	15180	15180	0
30	20231010	184400	155070830	15180	15180	15180	15180	0
31	20231010	184300	155070830	15180	15180	15180	15180	0
32	20231010	184200	155070830	15180	15180	15180	15180	18
33	20231010	184100	155070830	15180	15180	15180	15180	0
34	20231010	184000	155070830	15180	15180	15180	15180	0
35	20231010	183900	155070830	15180	15180	15180	15180	0
36	20231010	183800	155070830	15180	15180	15180	15180	0
37	20231010	183700	155070830	15180	15180	15180	15180	0
38	20231010	183600	155070830	15180	15180	15180	15180	0
39	20231010	183500	155070830	15180	15180	15180	15180	0
40	20231010	183400	155070830	15180	15180	15180	15180	0
41	20231010	183300	155070830	15180	15180	15180	15180	0
42	20231010	183200	155070830	15180	15180	15180	15180	0
43	20231010	183100	155070830	15180	15180	15180	15180	0
44	20231010	183000	155070830	15180	15180	15180	15180	0
45	20231010	182900	155070830	15180	15180	15180	15180	0
46	20231010	182800	155070830	15180	15180	15180	15180	0
47	20231010	182700	155070830	15180	15180	15180	15180	0
48	20231010	182600	155070830	15180	15180	15180	15180	0
49	20231010	182500	155070830	15180	15180	15180	15180	0
50	20231010	182400	155070830	15180	15180	15180	15180	0
51	20231010	182300	155070830	15180	15180	15180	15180	0
52	20231010	182200	155070830	15180	15180	15180	15180	0
53	20231010	182100	155070830	15180	15180	15180	15180	0
54	20231010	182000	155070830	15180	15180	15180	15180	0
55	20231010	181900	155070830	15180	15180	15180	15180	0
56	20231010	181800	155070830	15180	15180	15180	15180	0
57	20231010	181700	155070830	15180	15180	15180	15180	0
58	20231010	181600	155070830	15180	15180	15180	15180	0
59	20231010	181500	155070830	15180	15180	15180	15180	0
60	20231010	181400	155070830	15180	15180	15180	15180	0
61	20231010	181300	155070830	15180	15180	15180	15180	0
62	20231010	181200	155070830	15180	15180	15180	15180	18
63	20231010	181100	155070830	15180	15180	15180	15180	0
64	20231010	181000	155070830	15180	15180	15180	15180	0
65	20231010	180900	155070830	15180	15180	15180	15180	0
66	20231010	180800	155070830	15180	15180	15180	15180	0
67	20231010	180700	155070830	15180	15180	15180	15180	0
68	20231010	180600	155070830	15180	15180	15180	15180	0
69	20231010	180500	155070830	15180	15180	15180	15180	0
70	20231010	180400	155070830	15180	15180	15180	15180	0
71	20231010	180300	155070830	15180	15180	15180	15180	0
72	20231010	180200	155070830	15180	15180	15180	15180	0
73	20231010	180100	155070830	15180	15180	15180	15180	0
74	20231010	180000	155070830	15180	15180	15180	15180	0
75	20231010	175900	155070830	15180	15180	15180	15180	0
76	20231010	175800	155070830	15180	15180	15180	15180	0
77	20231010	175700	155070830	15180	15180	15180	15180	0
78	20231010	175600	155070830	15180	15180	15180	15180	0
79	20231010	175500	155070830	15180	15180	15180	15180	0
80	20231010	175400	155070830	15180	15180	15180	15180	0
81	20231010	175300	155070830	15180	15180	15180	15180	0
82	20231010	175200	155070830	15180	15180	15180	15180	0
83	20231010	175100	155070830	15180	15180	15180	15180	0
84	20231010	175000	155070830	15180	15180	15180	15180	0
85	20231010	174900	155070830	15180	15180	15180	15180	0
86	20231010	174800	155070830	15180	15180	15180	15180	0
87	20231010	174700	155070830	15180	15180	15180	15180	0
88	20231010	174600	155070830	15180	15180	15180	15180	0
89	20231010	174500	155070830	15180	15180	15180	15180	0
90	20231010	174400	155070830	15180	15180	15180	15180	0
91	20231010	174300	155070830	15180	15180	15180	15180	0
92	20231010	174200	155070830	15180	15180	15180	15180	18
93	20231010	174100	155070830	15180	15180	15180	15180	0
94	20231010	174000	155070830	15180	15180	15180	15180	0
95	20231010	173900	155070830	15180	15180	15180	15180	0
96	20231010	173800	155070830	15180	15180	15180	15180	0
97	20231010	173700	155070830	15180	15180	15180	15180	0
98	20231010	173600	155070830	15180	15180	15180	15180	0
99	20231010	173500	155070830	15180	15180	15180	15180	0
100	20231010	173400	155070830	15180	15180	15180	15180	0
101	20231010	173300	155070830	15180	15180	15180	15180	0
102	20231010	173200	155070830	15180	15180	15180	15180	0
103	20231010	173100	155070830	15180	15180	15180	15180	0
104	20231010	173000	155070830	15180	15180	15180	15180	0
105	20231010	172900	155070830	15180	15180	15180	15180	0
106	20231010	172800	155070830	15180	15180	15180	15180	0
107	20231010	172700	155070830	15180	15180	15180	15180	0
108	20231010	172600	155070830	15180	15180	15180	15180	0
109	20231010	172500	155070830	15180	15180	15180	15180	0
110	20231010	172400	155070830	15180	15180	15180	15180	0
111	20231010	172300	155070830	15180	15180	15180	15180	0
112	20231010	172200	155070830	15180	15180	15180	15180	0
113	20231010	172100	155070830	15180	15180	15180	15180	0
114	20231010	172000	155070830	15180	15180	15180	15180	0
115	20231010	171900	155070830	15180	15180	15180	15180	0
116	20231010	171800	155070830	15180	15180	15180	15180	0
117	20231010	171700	155070830	15180	15180	15180	15180	0
118	20231010	171600	155070830	15180	15180	15180	15180	0
119	20231010	171500	155070830	15180	15180	15180	15180	0
120	20231010	171400	155070830	15180	15180	15180	15180	0
121	20231010	171300	155070830	15180	15180	15180	15180	0
122	20231010	171200	155070830	15180	15180	15180	15180	18
123	20231010	171100	155070830	15180	15180	15180	15180	0
124	20231010	171000	155070830	15180	15180	15180	15180	0
125	20231010	170900	155070830	15180	15180	15180	15180	0
126	20231010	170800	155070830	15180	15180	15180	15180	0
127	20231010	170700	155070830	15180	15180	15180	15180	0
128	20231010	170600	155070830	15180	15180	15180	15180	0
129	20231010	170500	155070830	15180	15180	15180	15180	0
130	20231010	170400	155070830	15180	15180	15180	15180	0
131	20231010	170300	155070830	15180	15180	15180	15180	0
132	20231010	170200	155070830	15180	15180	15180	15180	0
133	20231010	170100	155070830	15180	15180	15180	15180	0
134	20231010	170000	155070830	15180	15180	15180	15180	0
135	20231010	165900	155070830	15180	15180	15180	15180	0
136	20231010	165800	155070830	15180	15180	15180	15180	0
137	20231010	165700	155070830	15180	15180	15180	15180	0
138	20231010	165600	155070830	15180	15180	15180	15180	0
139	20231010	165500	155070830	15180	15180	15180	15180	0
140	20231010	165400	155070830	15180	15180	15180	15180	0
141	20231010	165300	155070830	15180	15180	15180	15180	0
142	20231010	165200	155070830	15180	15180	15180	15180	0
143	20231010	165100	155070830	15180	15180	15180	15180	0
144	20231010	165000	155070830	15180	15180	15180	15180	0
145	20231010	164900	155070830	15180	15180	15180	15180	0
146	20231010	164800	155070830	15180	15180	15180	15180	0
147	20231010	164700	155070830	15180	15180	15180	15180	0
148	20231010	164600	155070830	15180	15180	15180	15180	0
149	20231010	164500	155070830	15180	15180	15180	15180	0
150	20231010	164400	155070830	15180	15180	15180	15180	0
151	20231010	164300	155070830	15180	15180	15180	15180	0
152	20231010	164200	155070830	15180	15180	15180	15180	18
153	20231010	164100	155070830	15180	15180	15180	15180	0
154	20231010	164000	155070830	15180	15180	15180	15180	0
155	20231010	163900	155070830	15180	15180	15180	15180	0
156	20231010	163800	155070830	15180	15180	15180	15180	0
157	20231010	163700	155070830	15180	15180	15180	15180	0
158	20231010	163600	155070830	15180	15180	15180	15180	0
159	20231010	163500	155070830	15180	15180	15180	15180	0
160	20231010	163400	155070830	15180	15180	15180	15180	0
161	20231010	163300	155070830	15180	15180	15180	15180	0
162	20231010	163200	155070830	15180	15180	15180	15180	0
163	20231010	163100	155070830	15180	15180	15180	15180	0
164	20231010	163000	155070830	15180	15180	15180	15180	0
165	20231010	162900	155070830	15180	15180	15180	15180	0
166	20231010	162800	155070830	15180	15180	15180	15180	0
167	20231010	162700	155070830	15180	15180	15180	15180	0
168	20231010	162600	155070830	15180	15180	15180	15180	0
169	20231010	162500	155070830	15180	15180	15180	15180	0
170	20231010	162400	155070830	15180	15180	15180	15180	0
171	20231010	162300	155070830	15180	15180	15180	15180	0
172	20231010	162200	155070830	15180	15180	15180	15180	0
173	20231010	162100	155070830	15180	15180	15180	15180	0
174	20231010	162000	155070830	15180	15180	15180	15180	0
175	20231010	161900	155070830	15180	15180	15180	15180	0
176	20231010	161800	155070830	15180	15180	15180	15180	0
177	20231010	161700	155070830	15180	15180	15180	15180	0
178	20231010	161600	155070830	15180	15180	15180	15180	0
179	20231010	161500	155070830	15180	15180	15180	15180	0
180	20231010	161400	155070830	15180	15180	15180	15180	0
181	20231010	161300	155070830	15180	15180	15180	15180	0
182	20231010	161200	155070830	15180	15180	15180	15180	18
183	20231010	161100	155070830	15180	15180	15180	15180	0
184	20231010	161000	155070830	15180	15180	15180	15180	0
185	20231010	160900	155070830	15180	15180	15180	15180	0
186	20231010	160800	155070830	15180	15180	15180	15180	0
187	20231010	160700	155070830	15180	15180	15180	15180	0
188	20231010	160600	155070830	15180	15180	15180	15180	0
189	20231010	160500	155070830	15180	15180	15180	15180	0
190	20231010	160400	155070830	15180	15180	15180	15180	0
191	20231010	160300	155070830	15180	15180	15180	15180	0
192	20231010	160200	155070830	15180	15180	15180	15180	0
193	20231010	160100	155070830	15180	15180	15180	15180	0
194	20231010	160000	155070830	15180	15180	15180	15180	0
195	20231010	155900	155070830	15180	15180	15180	15180	0
196	20231010	155800	155070830	15180	15180	15180	15180	0
197	20231010	155700	155070830	15180	15180	15180	15180	0
198	20231010	155600	155070830	15180	15180	15180	15180	0
199	20231010	155500	155070830	15180	15180	15180	15180	0
200	20231010	155400	155070830	15180	15180	15180	15180	0
201	20231010	155300	155070830	15180	15180	15180	15180	0
202	20231010	155200	155070830	15180	15180	15180	15180	0
203	20231010	155100	155070830	15180	15180	15180	15180	0
204	20231010	155000	155070830	15180	15180	15180	15180	0
205	20231010	154900	155070830	15180	15180	15180	15180	0
206	20231010	154800	155070830	15180	15180	15180	15180	0
207	20231010	154700	155070830	15180	15180	15180	15180	0
208	20231010	154600	155070830	15180	15180	15180	15180	0
209	20231010	154500	155070830	15180	15180	15180	15180	0
210	20231010	154400	155070830	15180	15180	15180	15180	0
211	20231010	154300	155070830	15180	15180	15180	15180	0
212	20231010	154200	155070830	15180	15180	15180	15180	18
213	20231010	154100	155070830	15180	15180	15180	15180	0
214	20231010	154000	155070830	15180	15180	15180	15180	0
215	20231010	153900	155070830	15180	15180	15180	15180	0
216	20231010	153800	155070830	15180	15180	15180	15180	0
217	20231010	153700	155070830	15180	15180	15180	15180	0
218	20231010	153600	155070830	15180	15180	15180	15180	0
219	20231010	153500	155070830	15180	15180	15180	15180	0
220	20231010	153400	155070830	15180	15180	15180	15180	0
221	20231010	153300	155070830	15180	15180	15180	15180	0
222	20231010	153200	155070830	15180	15180	15180	15180	0
223	20231010	153100	155070830	15180	15180	15180	15180	0
224	20231010	153000	155070830	15180	15180	15180	15180	18
225	20231010	152900	154797590	15090	15090	15090	15090	0
226	20231010	152800	154797590	15090	15090	15090	15090	0
227	20231010	152700	154797590	15090	15090	15090	15090	0
228	20231010	152600	154797590	15090	15090	15090	15090	0
229	20231010	152500	154797590	15090	15090	15090	15090	0
230	20231010	152400	154797590	15090	15090	15090	15090	0
231	20231010	152300	154797590	15090	15090	15090	15090	0
232	20231010	152200	154797590	15090	15090	15090	15090	0
233	20231010	152100	154797590	15090	15090	15090	15090	0
234	20231010	152000	154797590	15090	15090	15090	15090	0
235	20231010	151900	154797590	15090	15090	15090	15090	0
236	20231010	151800	154797590	15090	15090	15090	15090	0
237	20231010	151700	154797590	15090	15090	15090	15090	32
238	20231010	151600	154314710	15120	15120	15120	15120	0
239	20231010	151500	154314710	15120	15120	15120	15120	0
240	20231010	151400	154314710	15120	15120	15120	15120	0
241	20231010	151300	154314710	15120	15120	15120	15120	26
242	20231010	151200	153921590	15080	15080	15080	15080	0
243	20231010	151100	153921590	15080	15080	15080	15080	0
244	20231010	151000	153921590	15080	15080	15080	15080	0
245	20231010	150900	153921590	15080	15080	15080	15080	0
246	20231010	150800	153921590	15080	15080	15080	15080	0
247	20231010	150700	153921590	15080	15080	15080	15080	429
248	20231010	150600	147452270	15080	15080	15080	15080	0
249	20231010	150500	147452270	15080	15080	15080	15080	10
250	20231010	150400	147301470	15080	15080	15080	15080	17
251	20231010	150300	147045110	15080	15080	15080	15080	0
252	20231010	150200	147045110	15080	15080	15080	15080	0
253	20231010	150100	147045110	15080	15080	15080	15080	0
254	20231010	150000	147045110	15080	15080	15080	15080	1
255	20231010	145900	147030030	15080	15080	15090	15080	35
256	20231010	145800	146502220	15080	15080	15080	15080	0
257	20231010	145700	146502220	15080	15080	15080	15080	30
258	20231010	145600	146049820	15080	15080	15080	15080	0
259	20231010	145500	146049820	15080	15090	15090	15080	38
260	20231010	145400	145476770	15080	15080	15080	15080	0
261	20231010	145300	145476770	15080	15080	15080	15080	29
262	20231010	145200	145039450	15090	15090	15090	15090	0
263	20231010	145100	145039450	15090	15080	15090	15080	69
264	20231010	145000	143998600	15080	15080	15080	15080	28
265	20231010	144900	143576360	15080	15080	15080	15080	0
266	20231010	144800	143576360	15080	15080	15080	15080	28
267	20231010	144700	143154120	15090	15090	15090	15090	0
268	20231010	144600	143154120	15090	15090	15090	15090	2
269	20231010	144500	143123940	15090	15090	15090	15090	1
270	20231010	144400	143108850	15080	15080	15080	15080	28
271	20231010	144300	142686610	15080	15080	15080	15080	33
272	20231010	144200	142188970	15080	15080	15080	15080	0
273	20231010	144100	142188970	15080	15090	15090	15080	58
274	20231010	144000	141314020	15080	15080	15080	15080	0
275	20231010	143900	141314020	15080	15080	15080	15080	24
276	20231010	143800	140952100	15100	15090	15100	15090	53
277	20231010	143700	140152100	15080	15080	15080	15080	25
278	20231010	143600	139775100	15090	15080	15090	15080	69
279	20231010	143500	138734530	15100	15100	15100	15100	43
280	20231010	143400	138085230	15100	15100	15100	15100	3
281	20231010	143300	138039930	15100	15100	15100	15100	0
282	20231010	143200	138039930	15100	15100	15100	15100	0
283	20231010	143100	138039930	15100	15100	15100	15100	1
284	20231010	143000	138024830	15080	15080	15080	15080	0
285	20231010	142900	138024830	15080	15080	15080	15080	0
286	20231010	142800	138024830	15080	15080	15080	15080	0
287	20231010	142700	138024830	15080	15090	15090	15080	609
288	20231010	142600	128840880	15080	15080	15080	15080	0
289	20231010	142500	128840880	15080	15080	15080	15080	89
290	20231010	142400	127498760	15080	15080	15080	15080	0
291	20231010	142300	127498760	15080	15080	15080	15080	67
292	20231010	142200	126488400	15080	15080	15080	15080	0
293	20231010	142100	126488400	15080	15080	15080	15080	0
294	20231010	142000	126488400	15080	15080	15080	15080	0
295	20231010	141900	126488400	15080	15110	15110	15080	52
296	20231010	141800	125703460	15080	15080	15080	15080	0
297	20231010	141700	125703460	15080	15080	15080	15080	1
298	20231010	141600	125688380	15080	15080	15080	15080	85
299	20231010	141500	124406580	15080	15080	15080	15080	0
300	20231010	141400	124406580	15080	15080	15080	15080	3
301	20231010	141300	124361340	15080	15080	15080	15080	28
302	20231010	141200	123939100	15090	15090	15090	15090	0
303	20231010	141100	123939100	15090	15080	15090	15080	49
304	20231010	141000	123200140	15090	15090	15090	15090	0
305	20231010	140900	123200140	15090	15100	15100	15090	40
306	20231010	140800	122596160	15110	15110	15110	15110	3
307	20231010	140700	122550830	15110	15110	15110	15110	117
308	20231010	140600	120782960	15110	15110	15110	15110	1
309	20231010	140500	120767850	15120	15120	15120	15120	1
310	20231010	140400	120752730	15140	15140	15140	15140	0
311	20231010	140300	120752730	15140	15140	15140	15140	0
312	20231010	140200	120752730	15140	15140	15140	15140	24
313	20231010	140100	120389370	15100	15100	15100	15100	0
314	20231010	140000	120389370	15100	15100	15100	15100	30
315	20231010	135900	119936370	15090	15090	15090	15080	236
316	20231010	135800	116376140	15090	15090	15090	15090	0
317	20231010	135700	116376140	15090	15100	15100	15090	114
318	20231010	135600	114655010	15100	15100	15100	15100	0
319	20231010	135500	114655010	15100	15100	15100	15100	64
320	20231010	135400	113688610	15110	15110	15110	15110	0
321	20231010	135300	113688610	15110	15110	15110	15110	40
322	20231010	135200	113084210	15140	15140	15140	15140	19
323	20231010	135100	112796550	15140	15140	15140	15140	0
324	20231010	135000	112796550	15140	15140	15140	15140	0
325	20231010	134900	112796550	15140	15140	15140	15140	1
326	20231010	134800	112781410	15110	15110	15110	15110	0
327	20231010	134700	112781410	15110	15110	15110	15110	0
328	20231010	134600	112781410	15110	15110	15110	15110	0
329	20231010	134500	112781410	15110	15100	15110	15100	53
330	20231010	134400	111980860	15110	15110	15110	15110	0
331	20231010	134300	111980860	15110	15110	15110	15110	70
332	20231010	134200	110923160	15110	15110	15110	15110	0
333	20231010	134100	110923160	15110	15110	15110	15110	158
334	20231010	134000	108535780	15120	15120	15120	15120	4
335	20231010	133900	108475300	15110	15110	15110	15110	84
336	20231010	133800	107206060	15110	15110	15110	15110	0
337	20231010	133700	107206060	15110	15110	15110	15110	0
338	20231010	133600	107206060	15110	15110	15110	15110	0
339	20231010	133500	107206060	15110	15110	15110	15110	0
340	20231010	133400	107206060	15110	15110	15110	15110	0
341	20231010	133300	107206060	15110	15110	15110	15110	0
342	20231010	133200	107206060	15110	15110	15110	15110	0
343	20231010	133100	107206060	15110	15110	15110	15110	30
344	20231010	133000	106752760	15110	15110	15110	15110	0
345	20231010	132900	106752760	15110	15110	15110	15110	0
346	20231010	132800	106752760	15110	15110	15110	15110	0
347	20231010	132700	106752760	15110	15110	15110	15110	0
348	20231010	132600	106752760	15110	15110	15110	15110	0
349	20231010	132500	106752760	15110	15110	15110	15110	0
350	20231010	132400	106752760	15110	15110	15110	15110	2
351	20231010	132300	106722540	15110	15110	15110	15110	50
352	20231010	132200	105967040	15110	15120	15120	15110	135
353	20231010	132100	103925890	15130	15130	15130	15130	0
354	20231010	132000	103925890	15130	15130	15130	15130	0
355	20231010	131900	103925890	15130	15150	15160	15130	308
356	20231010	131800	99264620	15160	15160	15160	15160	93
357	20231010	131700	97854740	15170	15170	15170	15170	0
358	20231010	131600	97854740	15170	15170	15170	15170	0
359	20231010	131500	97854740	15170	15170	15170	15170	0
360	20231010	131400	97854740	15170	15170	15170	15170	0
361	20231010	131300	97854740	15170	15170	15170	15170	0
362	20231010	131200	97854740	15170	15170	15170	15170	0
363	20231010	131100	97854740	15170	15170	15170	15170	0
364	20231010	131000	97854740	15170	15170	15170	15170	0
365	20231010	130900	97854740	15170	15170	15170	15170	0
366	20231010	130800	97854740	15170	15170	15170	15170	0
367	20231010	130700	97854740	15170	15170	15170	15170	0
368	20231010	130600	97854740	15170	15170	15170	15170	0
369	20231010	130500	97854740	15170	15170	15170	15170	0
370	20231010	130400	97854740	15170	15170	15170	15170	0
371	20231010	130300	97854740	15170	15170	15170	15170	6
372	20231010	130200	97763720	15170	15180	15180	15170	96
373	20231010	130100	96307390	15180	15180	15180	15180	0
374	20231010	130000	96307390	15180	15180	15180	15180	0
375	20231010	125900	96307390	15180	15180	15180	15180	0
376	20231010	125800	96307390	15180	15180	15180	15180	0
377	20231010	125700	96307390	15180	15180	15180	15180	0
378	20231010	125600	96307390	15180	15180	15180	15180	0
379	20231010	125500	96307390	15180	15180	15180	15180	113
380	20231010	125400	94592050	15180	15180	15180	15180	0
381	20231010	125300	94592050	15180	15180	15180	15180	0
382	20231010	125200	94592050	15180	15180	15180	15180	0
383	20231010	125100	94592050	15180	15180	15180	15180	0
384	20231010	125000	94592050	15180	15180	15180	15180	0
385	20231010	124900	94592050	15180	15180	15180	15180	0
386	20231010	124800	94592050	15180	15180	15180	15180	0
387	20231010	124700	94592050	15180	15180	15180	15180	0
388	20231010	124600	94592050	15180	15180	15180	15180	0
389	20231010	124500	94592050	15180	15180	15180	15180	0
390	20231010	124400	94592050	15180	15180	15180	15180	0
391	20231010	124300	94592050	15180	15180	15180	15180	0
392	20231010	124200	94592050	15180	15180	15180	15180	0
393	20231010	124100	94592050	15180	15180	15180	15180	0
394	20231010	124000	94592050	15180	15180	15180	15180	0
395	20231010	123900	94592050	15180	15180	15180	15180	0
396	20231010	123800	94592050	15180	15180	15180	15180	0
397	20231010	123700	94592050	15180	15180	15180	15180	0
398	20231010	123600	94592050	15180	15180	15180	15180	0
399	20231010	123500	94592050	15180	15180	15180	15180	0
400	20231010	123400	94592050	15180	15180	15180	15180	0
401	20231010	123300	94592050	15180	15180	15180	15180	0
402	20231010	123200	94592050	15180	15180	15180	15180	0
403	20231010	123100	94592050	15180	15180	15180	15180	4
404	20231010	123000	94531330	15180	15180	15180	15180	0
405	20231010	122900	94531330	15180	15190	15190	15180	57
406	20231010	122800	93665750	15190	15190	15190	15190	0
407	20231010	122700	93665750	15190	15190	15190	15190	0
408	20231010	122600	93665750	15190	15190	15190	15190	0
409	20231010	122500	93665750	15190	15190	15190	15190	0
410	20231010	122400	93665750	15190	15190	15190	15190	0
411	20231010	122300	93665750	15190	15190	15190	15190	0
412	20231010	122200	93665750	15190	15190	15190	15190	0
413	20231010	122100	93665750	15190	15190	15190	15190	0
414	20231010	122000	93665750	15190	15190	15190	15190	19
415	20231010	121900	93377140	15210	15210	15210	15210	0
416	20231010	121800	93377140	15210	15210	15210	15210	0
417	20231010	121700	93377140	15210	15210	15210	15210	0
418	20231010	121600	93377140	15210	15210	15210	15210	0
419	20231010	121500	93377140	15210	15210	15210	15210	0
420	20231010	121400	93377140	15210	15210	15210	15210	0
421	20231010	121300	93377140	15210	15210	15210	15210	0
422	20231010	121200	93377140	15210	15210	15210	15210	0
423	20231010	121100	93377140	15210	15210	15210	15210	0
424	20231010	121000	93377140	15210	15210	15210	15210	0
425	20231010	120900	93377140	15210	15210	15210	15210	0
426	20231010	120800	93377140	15210	15210	15210	15210	1
427	20231010	120700	93361930	15200	15200	15200	15200	0
428	20231010	120600	93361930	15200	15200	15200	15200	0
429	20231010	120500	93361930	15200	15200	15200	15200	8
430	20231010	120400	93240330	15200	15200	15200	15200	5
431	20231010	120300	93164330	15200	15200	15200	15200	0
432	20231010	120200	93164330	15200	15200	15200	15200	0
433	20231010	120100	93164330	15200	15200	15200	15200	0
434	20231010	120000	93164330	15200	15200	15200	15200	0
435	20231010	115900	93164330	15200	15200	15200	15200	0
436	20231010	115800	93164330	15200	15200	15200	15200	0
437	20231010	115700	93164330	15200	15200	15200	15200	0
438	20231010	115600	93164330	15200	15200	15200	15200	0
439	20231010	115500	93164330	15200	15200	15200	15200	0
440	20231010	115400	93164330	15200	15200	15200	15200	0
441	20231010	115300	93164330	15200	15200	15200	15200	0
442	20231010	115200	93164330	15200	15200	15200	15200	0
443	20231010	115100	93164330	15200	15200	15200	15200	0
444	20231010	115000	93164330	15200	15200	15200	15200	0
445	20231010	114900	93164330	15200	15200	15200	15200	0
446	20231010	114800	93164330	15200	15200	15200	15200	10
447	20231010	114700	93012330	15200	15200	15200	15200	10
448	20231010	114600	92860330	15200	15200	15200	15200	0
449	20231010	114500	92860330	15200	15200	15200	15200	0
450	20231010	114400	92860330	15200	15200	15200	15200	1
451	20231010	114300	92845130	15200	15200	15200	15200	79
452	20231010	114200	91644330	15180	15180	15180	15180	0
453	20231010	114100	91644330	15180	15180	15180	15180	0
454	20231010	114000	91644330	15180	15180	15180	15180	0
455	20231010	113900	91644330	15180	15180	15180	15180	0
456	20231010	113800	91644330	15180	15180	15180	15180	0
457	20231010	113700	91644330	15180	15180	15180	15180	0
458	20231010	113600	91644330	15180	15180	15180	15180	0
459	20231010	113500	91644330	15180	15180	15180	15180	0
460	20231010	113400	91644330	15180	15180	15180	15180	0
461	20231010	113300	91644330	15180	15190	15190	15180	6
462	20231010	113200	91553200	15190	15190	15190	15190	1
463	20231010	113100	91538010	15190	15190	15190	15190	0
464	20231010	113000	91538010	15190	15190	15190	15190	0
465	20231010	112900	91538010	15190	15190	15190	15190	0
466	20231010	112800	91538010	15190	15190	15190	15190	0
467	20231010	112700	91538010	15190	15190	15190	15190	0
468	20231010	112600	91538010	15190	15200	15200	15190	56
469	20231010	112500	90686860	15210	15210	15210	15210	0
470	20231010	112400	90686860	15210	15210	15210	15210	2
471	20231010	112300	90656440	15210	15210	15210	15210	0
472	20231010	112200	90656440	15210	15210	15210	15210	0
473	20231010	112100	90656440	15210	15210	15210	15210	0
474	20231010	112000	90656440	15210	15210	15210	15210	0
475	20231010	111900	90656440	15210	15210	15210	15210	60
476	20231010	111800	89743840	15210	15200	15210	15200	2014
477	20231010	111700	59130950	15200	15200	15200	15200	1
478	20231010	111600	59115750	15210	15210	15210	15210	0
479	20231010	111500	59115750	15210	15210	15210	15210	0
480	20231010	111400	59115750	15210	15210	15210	15210	0
481	20231010	111300	59115750	15210	15210	15210	15210	0
482	20231010	111200	59115750	15210	15210	15210	15210	0
483	20231010	111100	59115750	15210	15180	15210	15180	2
484	20231010	111000	59085360	15160	15160	15160	15160	0
485	20231010	110900	59085360	15160	15160	15160	15160	0
486	20231010	110800	59085360	15160	15160	15160	15160	0
487	20231010	110700	59085360	15160	15160	15160	15160	0
488	20231010	110600	59085360	15160	15160	15160	15160	0
489	20231010	110500	59085360	15160	15160	15160	15160	0
490	20231010	110400	59085360	15160	15160	15160	15160	0
491	20231010	110300	59085360	15160	15160	15160	15160	0
492	20231010	110200	59085360	15160	15160	15160	15160	1
493	20231010	110100	59070200	15190	15190	15190	15190	1
494	20231010	110000	59055010	15190	15190	15190	15190	6
495	20231010	105900	58963870	15190	15190	15190	15190	0
496	20231010	105800	58963870	15190	15190	15190	15190	0
497	20231010	105700	58963870	15190	15190	15190	15190	0
498	20231010	105600	58963870	15190	15190	15190	15190	0
499	20231010	105500	58963870	15190	15190	15190	15190	0
500	20231010	105400	58963870	15190	15190	15190	15190	0
501	20231010	105300	58963870	15190	15190	15190	15190	0
502	20231010	105200	58963870	15190	15190	15190	15190	0
503	20231010	105100	58963870	15190	15190	15190	15190	0
504	20231010	105000	58963870	15190	15190	15190	15190	0
505	20231010	104900	58963870	15190	15190	15190	15190	0
506	20231010	104800	58963870	15190	15190	15190	15190	0
507	20231010	104700	58963870	15190	15190	15190	15190	0
508	20231010	104600	58963870	15190	15190	15190	15190	0
509	20231010	104500	58963870	15190	15190	15190	15190	0
510	20231010	104400	58963870	15190	15190	15190	15190	0
511	20231010	104300	58963870	15190	15190	15190	15190	0
512	20231010	104200	58963870	15190	15190	15190	15190	0
513	20231010	104100	58963870	15190	15190	15190	15190	0
514	20231010	104000	58963870	15190	15190	15190	15190	0
515	20231010	103900	58963870	15190	15190	15190	15190	0
516	20231010	103800	58963870	15190	15190	15190	15190	0
517	20231010	103700	58963870	15190	15190	15190	15190	0
518	20231010	103600	58963870	15190	15190	15190	15190	0
519	20231010	103500	58963870	15190	15190	15190	15190	0
520	20231010	103400	58963870	15190	15190	15190	15190	0
521	20231010	103300	58963870	15190	15190	15190	15190	0
522	20231010	103200	58963870	15190	15190	15190	15190	0
523	20231010	103100	58963870	15190	15190	15190	15190	10
524	20231010	103000	58811970	15170	15170	15170	15170	0
525	20231010	102900	58811970	15170	15170	15170	15170	0
526	20231010	102800	58811970	15170	15170	15170	15170	0
527	20231010	102700	58811970	15170	15170	15170	15170	0
528	20231010	102600	58811970	15170	15170	15170	15170	0
529	20231010	102500	58811970	15170	15170	15170	15170	0
530	20231010	102400	58811970	15170	15170	15170	15170	0
531	20231010	102300	58811970	15170	15170	15170	15170	0
532	20231010	102200	58811970	15170	15170	15170	15170	0
533	20231010	102100	58811970	15170	15170	15170	15170	0
534	20231010	102000	58811970	15170	15170	15170	15170	0
535	20231010	101900	58811970	15170	15170	15170	15170	9
536	20231010	101800	58675440	15170	15170	15170	15170	1
537	20231010	101700	58660270	15170	15170	15170	15170	0
538	20231010	101600	58660270	15170	15170	15170	15170	0
539	20231010	101500	58660270	15170	15200	15200	15170	1526
540	20231010	101400	35509820	15220	15220	15220	15220	0
541	20231010	101300	35509820	15220	15220	15220	15220	0
542	20231010	101200	35509820	15220	15220	15220	15220	0
543	20231010	101100	35509820	15220	15220	15220	15220	0
544	20231010	101000	35509820	15220	15220	15220	15220	0
545	20231010	100900	35509820	15220	15220	15220	15220	0
546	20231010	100800	35509820	15220	15220	15220	15220	0
547	20231010	100700	35509820	15220	15200	15220	15200	3
548	20231010	100600	35464180	15180	15180	15180	15180	0
549	20231010	100500	35464180	15180	15180	15180	15180	0
550	20231010	100400	35464180	15180	15180	15180	15180	0
551	20231010	100300	35464180	15180	15180	15180	15180	0
552	20231010	100200	35464180	15180	15180	15180	15180	0
553	20231010	100100	35464180	15180	15180	15180	15180	0
554	20231010	100000	35464180	15180	15180	15180	15180	0
555	20231010	095900	35464180	15180	15180	15180	15180	0
556	20231010	095800	35464180	15180	15180	15180	15180	0
557	20231010	095700	35464180	15180	15180	15180	15180	1
558	20231010	095600	35449000	15180	15180	15180	15180	0
559	20231010	095500	35449000	15180	15180	15180	15180	0
560	20231010	095400	35449000	15180	15180	15180	15180	0
561	20231010	095300	35449000	15180	15180	15180	15180	0
562	20231010	095200	35449000	15180	15180	15180	15180	6
563	20231010	095100	35357920	15170	15170	15170	15170	1
564	20231010	095000	35342750	15170	15190	15190	15170	34
565	20231010	094900	34826390	15190	15190	15190	15190	11
566	20231010	094800	34659300	15200	15200	15200	15200	0
567	20231010	094700	34659300	15200	15200	15200	15200	0
568	20231010	094600	34659300	15200	15200	15200	15200	0
569	20231010	094500	34659300	15200	15200	15200	15200	0
570	20231010	094400	34659300	15200	15200	15200	15200	10
571	20231010	094300	34507300	15200	15200	15200	15200	0
572	20231010	094200	34507300	15200	15200	15200	15200	1
573	20231010	094100	34492100	15190	15190	15190	15190	0
574	20231010	094000	34492100	15190	15190	15190	15190	0
575	20231010	093900	34492100	15190	15190	15190	15190	0
576	20231010	093800	34492100	15190	15190	15190	15190	100
577	20231010	093700	32973100	15190	15190	15190	15190	0
578	20231010	093600	32973100	15190	15190	15190	15190	0
579	20231010	093500	32973100	15190	15190	15190	15190	5
580	20231010	093400	32897150	15190	15190	15190	15190	0
581	20231010	093300	32897150	15190	15190	15190	15190	0
582	20231010	093200	32897150	15190	15190	15190	15190	0
583	20231010	093100	32897150	15190	15190	15190	15190	0
584	20231010	093000	32897150	15190	15190	15190	15190	10
585	20231010	092900	32745250	15180	15180	15180	15180	0
586	20231010	092800	32745250	15180	15180	15180	15180	0
587	20231010	092700	32745250	15180	15180	15180	15180	0
588	20231010	092600	32745250	15180	15180	15180	15180	12
589	20231010	092500	32563090	15190	15190	15190	15190	0
590	20231010	092400	32563090	15190	15190	15190	15190	0
591	20231010	092300	32563090	15190	15190	15190	15190	7
592	20231010	092200	32456760	15190	15190	15190	15190	5
593	20231010	092100	32380810	15190	15190	15190	15190	0
594	20231010	092000	32380810	15190	15190	15190	15190	0
595	20231010	091900	32380810	15190	15190	15190	15190	0
596	20231010	091800	32380810	15190	15190	15190	15190	1
597	20231010	091700	32365620	15110	15110	15110	15110	0
598	20231010	091600	32365620	15110	15110	15110	15110	0
599	20231010	091500	32365620	15110	15110	15110	15110	0
600	20231010	091400	32365620	15110	15110	15110	15110	0
601	20231010	091300	32365620	15110	15110	15110	15110	0
602	20231010	091200	32365620	15110	15110	15110	15110	0
603	20231010	091100	32365620	15110	15110	15110	15110	0
604	20231010	091000	32365620	15110	15110	15110	15110	118
605	20231010	090900	30582640	15110	15110	15110	15110	0
606	20231010	090800	30582640	15110	15110	15110	15110	830
607	20231010	090700	18041340	15110	15110	15110	15110	1171
608	20231010	090600	347530	15110	15110	15110	15110	0
609	20231010	090500	347530	15110	15110	15110	15110	0
610	20231010	090400	347530	15110	15110	15110	15110	0
611	20231010	090300	347530	15110	15110	15110	15110	0
612	20231010	090200	347530	15110	15110	15110	15110	0
613	20231010	090100	347530	15110	15110	15110	15110	0
614	20231010	090000	347530	15110	15110	15110	15110	23