KissMeData/036580/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191200	30776015	3070	3070	3070	3070	428
3	20231011	191100	30776015	3070	3070	3070	3070	0
4	20231011	191000	30776015	3070	3070	3070	3070	0
5	20231011	190900	30776015	3070	3070	3070	3070	0
6	20231011	190800	30776015	3070	3070	3070	3070	0
7	20231011	190700	30776015	3070	3070	3070	3070	0
8	20231011	190600	30776015	3070	3070	3070	3070	0
9	20231011	190500	30776015	3070	3070	3070	3070	0
10	20231011	190400	30776015	3070	3070	3070	3070	0
11	20231011	190300	30776015	3070	3070	3070	3070	0
12	20231011	190200	30776015	3070	3070	3070	3070	0
13	20231011	190100	30776015	3070	3070	3070	3070	0
14	20231011	190000	30776015	3070	3070	3070	3070	0
15	20231011	185900	30776015	3070	3070	3070	3070	0
16	20231011	185800	30776015	3070	3070	3070	3070	0
17	20231011	185700	30776015	3070	3070	3070	3070	0
18	20231011	185600	30776015	3070	3070	3070	3070	0
19	20231011	185500	30776015	3070	3070	3070	3070	0
20	20231011	185400	30776015	3070	3070	3070	3070	0
21	20231011	185300	30776015	3070	3070	3070	3070	0
22	20231011	185200	30776015	3070	3070	3070	3070	0
23	20231011	185100	30776015	3070	3070	3070	3070	0
24	20231011	185000	30776015	3070	3070	3070	3070	0
25	20231011	184900	30776015	3070	3070	3070	3070	0
26	20231011	184800	30776015	3070	3070	3070	3070	0
27	20231011	184700	30776015	3070	3070	3070	3070	0
28	20231011	184600	30776015	3070	3070	3070	3070	0
29	20231011	184500	30776015	3070	3070	3070	3070	0
30	20231011	184400	30776015	3070	3070	3070	3070	0
31	20231011	184300	30776015	3070	3070	3070	3070	0
32	20231011	184200	30776015	3070	3070	3070	3070	428
33	20231011	184100	30776015	3070	3070	3070	3070	0
34	20231011	184000	30776015	3070	3070	3070	3070	0
35	20231011	183900	30776015	3070	3070	3070	3070	0
36	20231011	183800	30776015	3070	3070	3070	3070	0
37	20231011	183700	30776015	3070	3070	3070	3070	0
38	20231011	183600	30776015	3070	3070	3070	3070	0
39	20231011	183500	30776015	3070	3070	3070	3070	0
40	20231011	183400	30776015	3070	3070	3070	3070	0
41	20231011	183300	30776015	3070	3070	3070	3070	0
42	20231011	183200	30776015	3070	3070	3070	3070	0
43	20231011	183100	30776015	3070	3070	3070	3070	0
44	20231011	183000	30776015	3070	3070	3070	3070	0
45	20231011	182900	30776015	3070	3070	3070	3070	0
46	20231011	182800	30776015	3070	3070	3070	3070	0
47	20231011	182700	30776015	3070	3070	3070	3070	0
48	20231011	182600	30776015	3070	3070	3070	3070	0
49	20231011	182500	30776015	3070	3070	3070	3070	0
50	20231011	182400	30776015	3070	3070	3070	3070	0
51	20231011	182300	30776015	3070	3070	3070	3070	0
52	20231011	182200	30776015	3070	3070	3070	3070	0
53	20231011	182100	30776015	3070	3070	3070	3070	0
54	20231011	182000	30776015	3070	3070	3070	3070	0
55	20231011	181900	30776015	3070	3070	3070	3070	0
56	20231011	181800	30776015	3070	3070	3070	3070	0
57	20231011	181700	30776015	3070	3070	3070	3070	0
58	20231011	181600	30776015	3070	3070	3070	3070	0
59	20231011	181500	30776015	3070	3070	3070	3070	0
60	20231011	181400	30776015	3070	3070	3070	3070	0
61	20231011	181300	30776015	3070	3070	3070	3070	0
62	20231011	181200	30776015	3070	3070	3070	3070	428
63	20231011	181100	30776015	3070	3070	3070	3070	0
64	20231011	181000	30776015	3070	3070	3070	3070	0
65	20231011	180900	30776015	3070	3070	3070	3070	0
66	20231011	180800	30776015	3070	3070	3070	3070	0
67	20231011	180700	30776015	3070	3070	3070	3070	0
68	20231011	180600	30776015	3070	3070	3070	3070	0
69	20231011	180500	30776015	3070	3070	3070	3070	0
70	20231011	180400	30776015	3070	3070	3070	3070	0
71	20231011	180300	30776015	3070	3070	3070	3070	0
72	20231011	180200	30776015	3070	3070	3070	3070	0
73	20231011	180100	30776015	3070	3070	3070	3070	0
74	20231011	180000	30776015	3070	3070	3070	3070	0
75	20231011	175900	30776015	3070	3070	3070	3070	0
76	20231011	175800	30776015	3070	3070	3070	3070	0
77	20231011	175700	30776015	3070	3070	3070	3070	0
78	20231011	175600	30776015	3070	3070	3070	3070	0
79	20231011	175500	30776015	3070	3070	3070	3070	0
80	20231011	175400	30776015	3070	3070	3070	3070	0
81	20231011	175300	30776015	3070	3070	3070	3070	0
82	20231011	175200	30776015	3070	3070	3070	3070	0
83	20231011	175100	30776015	3070	3070	3070	3070	0
84	20231011	175000	30776015	3070	3070	3070	3070	0
85	20231011	174900	30776015	3070	3070	3070	3070	0
86	20231011	174800	30776015	3070	3070	3070	3070	0
87	20231011	174700	30776015	3070	3070	3070	3070	0
88	20231011	174600	30776015	3070	3070	3070	3070	0
89	20231011	174500	30776015	3070	3070	3070	3070	0
90	20231011	174400	30776015	3070	3070	3070	3070	0
91	20231011	174300	30776015	3070	3070	3070	3070	0
92	20231011	174200	30776015	3070	3070	3070	3070	428
93	20231011	174100	30776015	3070	3070	3070	3070	0
94	20231011	174000	30776015	3070	3070	3070	3070	0
95	20231011	173900	30776015	3070	3070	3070	3070	0
96	20231011	173800	30776015	3070	3070	3070	3070	0
97	20231011	173700	30776015	3070	3070	3070	3070	0
98	20231011	173600	30776015	3070	3070	3070	3070	0
99	20231011	173500	30776015	3070	3070	3070	3070	0
100	20231011	173400	30776015	3070	3070	3070	3070	0
101	20231011	173300	30776015	3070	3070	3070	3070	0
102	20231011	173200	30776015	3070	3070	3070	3070	0
103	20231011	173100	30776015	3070	3070	3070	3070	0
104	20231011	173000	30776015	3070	3070	3070	3070	0
105	20231011	172900	30776015	3070	3070	3070	3070	0
106	20231011	172800	30776015	3070	3070	3070	3070	0
107	20231011	172700	30776015	3070	3070	3070	3070	0
108	20231011	172600	30776015	3070	3070	3070	3070	0
109	20231011	172500	30776015	3070	3070	3070	3070	0
110	20231011	172400	30776015	3070	3070	3070	3070	0
111	20231011	172300	30776015	3070	3070	3070	3070	0
112	20231011	172200	30776015	3070	3070	3070	3070	0
113	20231011	172100	30776015	3070	3070	3070	3070	0
114	20231011	172000	30776015	3070	3070	3070	3070	0
115	20231011	171900	30776015	3070	3070	3070	3070	0
116	20231011	171800	30776015	3070	3070	3070	3070	0
117	20231011	171700	30776015	3070	3070	3070	3070	0
118	20231011	171600	30776015	3070	3070	3070	3070	0
119	20231011	171500	30776015	3070	3070	3070	3070	0
120	20231011	171400	30776015	3070	3070	3070	3070	0
121	20231011	171300	30776015	3070	3070	3070	3070	0
122	20231011	171200	30776015	3070	3070	3070	3070	428
123	20231011	171100	30776015	3070	3070	3070	3070	0
124	20231011	171000	30776015	3070	3070	3070	3070	0
125	20231011	170900	30776015	3070	3070	3070	3070	0
126	20231011	170800	30776015	3070	3070	3070	3070	0
127	20231011	170700	30776015	3070	3070	3070	3070	0
128	20231011	170600	30776015	3070	3070	3070	3070	0
129	20231011	170500	30776015	3070	3070	3070	3070	0
130	20231011	170400	30776015	3070	3070	3070	3070	0
131	20231011	170300	30776015	3070	3070	3070	3070	0
132	20231011	170200	30776015	3070	3070	3070	3070	0
133	20231011	170100	30776015	3070	3070	3070	3070	0
134	20231011	170000	30776015	3070	3070	3070	3070	0
135	20231011	165900	30776015	3070	3070	3070	3070	0
136	20231011	165800	30776015	3070	3070	3070	3070	0
137	20231011	165700	30776015	3070	3070	3070	3070	0
138	20231011	165600	30776015	3070	3070	3070	3070	0
139	20231011	165500	30776015	3070	3070	3070	3070	0
140	20231011	165400	30776015	3070	3070	3070	3070	0
141	20231011	165300	30776015	3070	3070	3070	3070	0
142	20231011	165200	30776015	3070	3070	3070	3070	0
143	20231011	165100	30776015	3070	3070	3070	3070	0
144	20231011	165000	30776015	3070	3070	3070	3070	0
145	20231011	164900	30776015	3070	3070	3070	3070	0
146	20231011	164800	30776015	3070	3070	3070	3070	0
147	20231011	164700	30776015	3070	3070	3070	3070	0
148	20231011	164600	30776015	3070	3070	3070	3070	0
149	20231011	164500	30776015	3070	3070	3070	3070	0
150	20231011	164400	30776015	3070	3070	3070	3070	0
151	20231011	164300	30776015	3070	3070	3070	3070	0
152	20231011	164200	30776015	3070	3070	3070	3070	428
153	20231011	164100	30776015	3070	3070	3070	3070	0
154	20231011	164000	30776015	3070	3070	3070	3070	0
155	20231011	163900	30776015	3070	3070	3070	3070	0
156	20231011	163800	30776015	3070	3070	3070	3070	0
157	20231011	163700	30776015	3070	3070	3070	3070	0
158	20231011	163600	30776015	3070	3070	3070	3070	0
159	20231011	163500	30776015	3070	3070	3070	3070	0
160	20231011	163400	30776015	3070	3070	3070	3070	0
161	20231011	163300	30776015	3070	3070	3070	3070	0
162	20231011	163200	30776015	3070	3070	3070	3070	0
163	20231011	163100	30776015	3070	3070	3070	3070	0
164	20231011	163000	30776015	3070	3070	3070	3070	0
165	20231011	162900	30776015	3070	3070	3070	3070	0
166	20231011	162800	30776015	3070	3070	3070	3070	0
167	20231011	162700	30776015	3070	3070	3070	3070	0
168	20231011	162600	30776015	3070	3070	3070	3070	0
169	20231011	162500	30776015	3070	3070	3070	3070	0
170	20231011	162400	30776015	3070	3070	3070	3070	0
171	20231011	162300	30776015	3070	3070	3070	3070	0
172	20231011	162200	30776015	3070	3070	3070	3070	0
173	20231011	162100	30776015	3070	3070	3070	3070	0
174	20231011	162000	30776015	3070	3070	3070	3070	0
175	20231011	161900	30776015	3070	3070	3070	3070	0
176	20231011	161800	30776015	3070	3070	3070	3070	0
177	20231011	161700	30776015	3070	3070	3070	3070	0
178	20231011	161600	30776015	3070	3070	3070	3070	0
179	20231011	161500	30776015	3070	3070	3070	3070	0
180	20231011	161400	30776015	3070	3070	3070	3070	0
181	20231011	161300	30776015	3070	3070	3070	3070	0
182	20231011	161200	30776015	3070	3070	3070	3070	428
183	20231011	161100	30776015	3070	3070	3070	3070	0
184	20231011	161000	30776015	3070	3070	3070	3070	0
185	20231011	160900	30776015	3070	3070	3070	3070	0
186	20231011	160800	30776015	3070	3070	3070	3070	0
187	20231011	160700	30776015	3070	3070	3070	3070	0
188	20231011	160600	30776015	3070	3070	3070	3070	0
189	20231011	160500	30776015	3070	3070	3070	3070	0
190	20231011	160400	30776015	3070	3070	3070	3070	0
191	20231011	160300	30776015	3070	3070	3070	3070	0
192	20231011	160200	30776015	3070	3070	3070	3070	0
193	20231011	160100	30776015	3070	3070	3070	3070	0
194	20231011	160000	30776015	3070	3070	3070	3070	0
195	20231011	155900	30776015	3070	3070	3070	3070	0
196	20231011	155800	30776015	3070	3070	3070	3070	0
197	20231011	155700	30776015	3070	3070	3070	3070	0
198	20231011	155600	30776015	3070	3070	3070	3070	0
199	20231011	155500	30776015	3070	3070	3070	3070	0
200	20231011	155400	30776015	3070	3070	3070	3070	0
201	20231011	155300	30776015	3070	3070	3070	3070	0
202	20231011	155200	30776015	3070	3070	3070	3070	0
203	20231011	155100	30776015	3070	3070	3070	3070	0
204	20231011	155000	30776015	3070	3070	3070	3070	0
205	20231011	154900	30776015	3070	3070	3070	3070	0
206	20231011	154800	30776015	3070	3070	3070	3070	0
207	20231011	154700	30776015	3070	3070	3070	3070	0
208	20231011	154600	30776015	3070	3070	3070	3070	0
209	20231011	154500	30776015	3070	3070	3070	3070	0
210	20231011	154400	30776015	3070	3070	3070	3070	0
211	20231011	154300	30776015	3070	3070	3070	3070	0
212	20231011	154200	30776015	3070	3070	3070	3070	428
213	20231011	154100	30776015	3070	3070	3070	3070	0
214	20231011	154000	30776015	3070	3070	3070	3070	0
215	20231011	153900	30776015	3070	3070	3070	3070	0
216	20231011	153800	30776015	3070	3070	3070	3070	0
217	20231011	153700	30776015	3070	3070	3070	3070	0
218	20231011	153600	30776015	3070	3070	3070	3070	0
219	20231011	153500	30776015	3070	3070	3070	3070	0
220	20231011	153400	30776015	3070	3070	3070	3070	0
221	20231011	153300	30776015	3070	3070	3070	3070	0
222	20231011	153200	30776015	3070	3070	3070	3070	0
223	20231011	153100	30776015	3070	3070	3070	3070	0
224	20231011	153000	30776015	3070	3070	3070	3070	428
225	20231011	152900	29462055	3065	3065	3065	3065	0
226	20231011	152800	29462055	3065	3065	3065	3065	0
227	20231011	152700	29462055	3065	3065	3065	3065	0
228	20231011	152600	29462055	3065	3065	3065	3065	0
229	20231011	152500	29462055	3065	3065	3065	3065	0
230	20231011	152400	29462055	3065	3065	3065	3065	0
231	20231011	152300	29462055	3065	3065	3065	3065	0
232	20231011	152200	29462055	3065	3065	3065	3065	0
233	20231011	152100	29462055	3065	3065	3065	3065	0
234	20231011	152000	29462055	3065	3065	3065	3065	0
235	20231011	151900	29462055	3065	3065	3065	3065	12
236	20231011	151800	29425275	3070	3070	3070	3070	101
237	20231011	151700	29115205	3070	3070	3070	3070	0
238	20231011	151600	29115205	3070	3070	3070	3070	0
239	20231011	151500	29115205	3070	3070	3070	3070	11
240	20231011	151400	29081435	3070	3070	3070	3070	30
241	20231011	151300	28989335	3070	3070	3070	3070	11
242	20231011	151200	28955565	3070	3070	3070	3070	0
243	20231011	151100	28955565	3070	3070	3070	3070	0
244	20231011	151000	28955565	3070	3070	3070	3070	0
245	20231011	150900	28955565	3070	3070	3070	3070	0
246	20231011	150800	28955565	3070	3070	3070	3070	0
247	20231011	150700	28955565	3070	3070	3070	3070	1000
248	20231011	150600	25885565	3070	3070	3070	3070	0
249	20231011	150500	25885565	3070	3070	3070	3070	0
250	20231011	150400	25885565	3070	3070	3070	3070	100
251	20231011	150300	25578565	3070	3070	3070	3070	0
252	20231011	150200	25578565	3070	3070	3070	3070	200
253	20231011	150100	24964565	3070	3070	3070	3070	0
254	20231011	150000	24964565	3070	3070	3070	3070	0
255	20231011	145900	24964565	3070	3070	3070	3070	0
256	20231011	145800	24964565	3070	3070	3070	3070	0
257	20231011	145700	24964565	3070	3070	3070	3070	0
258	20231011	145600	24964565	3070	3070	3070	3070	0
259	20231011	145500	24964565	3070	3070	3070	3070	0
260	20231011	145400	24964565	3070	3070	3070	3070	0
261	20231011	145300	24964565	3070	3070	3070	3070	1
262	20231011	145200	24961495	3070	3070	3070	3070	0
263	20231011	145100	24961495	3070	3070	3070	3070	0
264	20231011	145000	24961495	3070	3070	3070	3070	1
265	20231011	144900	24958425	3075	3075	3075	3075	0
266	20231011	144800	24958425	3075	3075	3075	3075	0
267	20231011	144700	24958425	3075	3075	3075	3075	53
268	20231011	144600	24795450	3075	3075	3075	3075	0
269	20231011	144500	24795450	3075	3075	3075	3075	0
270	20231011	144400	24795450	3075	3075	3075	3075	1
271	20231011	144300	24792375	3075	3075	3075	3075	0
272	20231011	144200	24792375	3075	3075	3075	3075	0
273	20231011	144100	24792375	3075	3075	3075	3075	0
274	20231011	144000	24792375	3075	3075	3075	3075	0
275	20231011	143900	24792375	3075	3070	3075	3070	300
276	20231011	143800	23870075	3070	3070	3070	3070	0
277	20231011	143700	23870075	3070	3070	3070	3070	100
278	20231011	143600	23563075	3065	3065	3065	3065	0
279	20231011	143500	23563075	3065	3065	3065	3065	0
280	20231011	143400	23563075	3065	3065	3065	3065	0
281	20231011	143300	23563075	3065	3065	3065	3065	0
282	20231011	143200	23563075	3065	3065	3065	3065	0
283	20231011	143100	23563075	3065	3065	3065	3065	0
284	20231011	143000	23563075	3065	3065	3065	3065	150
285	20231011	142900	23103325	3065	3065	3065	3065	0
286	20231011	142800	23103325	3065	3065	3065	3065	0
287	20231011	142700	23103325	3065	3065	3065	3065	0
288	20231011	142600	23103325	3065	3065	3065	3065	0
289	20231011	142500	23103325	3065	3065	3065	3065	0
290	20231011	142400	23103325	3065	3065	3065	3065	0
291	20231011	142300	23103325	3065	3065	3065	3065	1
292	20231011	142200	23100260	3060	3060	3060	3060	0
293	20231011	142100	23100260	3060	3060	3060	3060	0
294	20231011	142000	23100260	3060	3060	3060	3060	0
295	20231011	141900	23100260	3060	3060	3060	3060	388
296	20231011	141800	21912980	3065	3065	3065	3065	404
297	20231011	141700	20674720	3065	3065	3065	3065	50
298	20231011	141600	20521470	3070	3070	3070	3070	1
299	20231011	141500	20518400	3070	3070	3070	3070	0
300	20231011	141400	20518400	3070	3070	3070	3070	0
301	20231011	141300	20518400	3070	3070	3070	3070	0
302	20231011	141200	20518400	3070	3070	3070	3070	0
303	20231011	141100	20518400	3070	3070	3070	3070	0
304	20231011	141000	20518400	3070	3070	3070	3070	0
305	20231011	140900	20518400	3070	3070	3070	3070	508
306	20231011	140800	18958840	3070	3070	3070	3070	0
307	20231011	140700	18958840	3070	3070	3070	3070	0
308	20231011	140600	18958840	3070	3070	3070	3070	6
309	20231011	140500	18940420	3070	3070	3070	3070	1
310	20231011	140400	18937350	3070	3070	3070	3070	0
311	20231011	140300	18937350	3070	3070	3070	3070	0
312	20231011	140200	18937350	3070	3070	3070	3070	0
313	20231011	140100	18937350	3070	3070	3070	3070	0
314	20231011	140000	18937350	3070	3070	3070	3070	0
315	20231011	135900	18937350	3070	3070	3070	3070	0
316	20231011	135800	18937350	3070	3070	3070	3070	0
317	20231011	135700	18937350	3070	3070	3070	3070	0
318	20231011	135600	18937350	3070	3070	3070	3070	0
319	20231011	135500	18937350	3070	3070	3070	3070	0
320	20231011	135400	18937350	3070	3070	3070	3070	0
321	20231011	135300	18937350	3070	3070	3070	3070	0
322	20231011	135200	18937350	3070	3070	3070	3070	7
323	20231011	135100	18915860	3070	3070	3070	3070	0
324	20231011	135000	18915860	3070	3070	3070	3070	0
325	20231011	134900	18915860	3070	3070	3070	3070	0
326	20231011	134800	18915860	3070	3070	3070	3070	43
327	20231011	134700	18783850	3070	3070	3070	3070	157
328	20231011	134600	18301860	3070	3070	3070	3070	0
329	20231011	134500	18301860	3070	3070	3070	3070	0
330	20231011	134400	18301860	3070	3070	3070	3070	0
331	20231011	134300	18301860	3070	3070	3070	3070	0
332	20231011	134200	18301860	3070	3070	3070	3070	1
333	20231011	134100	18298790	3065	3065	3065	3065	0
334	20231011	134000	18298790	3065	3065	3065	3065	0
335	20231011	133900	18298790	3065	3065	3065	3065	200
336	20231011	133800	17685790	3065	3065	3065	3065	143
337	20231011	133700	17247495	3070	3070	3070	3070	0
338	20231011	133600	17247495	3070	3070	3070	3070	0
339	20231011	133500	17247495	3070	3070	3070	3070	0
340	20231011	133400	17247495	3070	3070	3070	3070	0
341	20231011	133300	17247495	3070	3070	3070	3070	23
342	20231011	133200	17176885	3075	3075	3075	3075	0
343	20231011	133100	17176885	3075	3075	3075	3075	1
344	20231011	133000	17173810	3070	3070	3070	3070	0
345	20231011	132900	17173810	3070	3070	3070	3070	0
346	20231011	132800	17173810	3070	3070	3070	3070	0
347	20231011	132700	17173810	3070	3070	3070	3070	383
348	20231011	132600	15998000	3070	3070	3070	3070	2
349	20231011	132500	15991860	3075	3075	3075	3075	0
350	20231011	132400	15991860	3075	3075	3075	3075	0
351	20231011	132300	15991860	3075	3070	3075	3070	91
352	20231011	132200	15712485	3070	3070	3070	3070	392
353	20231011	132100	14509045	3070	3070	3070	3070	32
354	20231011	132000	14410805	3070	3070	3070	3070	0
355	20231011	131900	14410805	3070	3070	3070	3070	3
356	20231011	131800	14401595	3070	3070	3070	3070	1
357	20231011	131700	14398525	3070	3070	3070	3070	0
358	20231011	131600	14398525	3070	3070	3070	3070	0
359	20231011	131500	14398525	3070	3070	3070	3070	1
360	20231011	131400	14395455	3070	3070	3070	3070	0
361	20231011	131300	14395455	3070	3070	3070	3070	0
362	20231011	131200	14395455	3070	3070	3070	3070	1
363	20231011	131100	14392385	3070	3070	3070	3070	3
364	20231011	131000	14383175	3070	3070	3070	3070	0
365	20231011	130900	14383175	3070	3070	3070	3070	0
366	20231011	130800	14383175	3070	3070	3070	3070	0
367	20231011	130700	14383175	3070	3070	3070	3070	1
368	20231011	130600	14380105	3070	3070	3070	3070	1
369	20231011	130500	14377035	3065	3065	3065	3065	0
370	20231011	130400	14377035	3065	3065	3065	3065	0
371	20231011	130300	14377035	3065	3065	3065	3065	0
372	20231011	130200	14377035	3065	3065	3065	3065	0
373	20231011	130100	14377035	3065	3065	3065	3065	0
374	20231011	130000	14377035	3065	3065	3065	3065	0
375	20231011	125900	14377035	3065	3065	3065	3065	0
376	20231011	125800	14377035	3065	3065	3065	3065	8
377	20231011	125700	14352515	3065	3065	3065	3065	0
378	20231011	125600	14352515	3065	3065	3065	3065	0
379	20231011	125500	14352515	3065	3065	3065	3065	1
380	20231011	125400	14349450	3070	3070	3070	3070	0
381	20231011	125300	14349450	3070	3070	3070	3070	0
382	20231011	125200	14349450	3070	3070	3070	3070	383
383	20231011	125100	13173640	3070	3070	3070	3070	1
384	20231011	125000	13170570	3070	3070	3070	3070	0
385	20231011	124900	13170570	3070	3070	3070	3070	0
386	20231011	124800	13170570	3070	3070	3070	3070	1
387	20231011	124700	13167500	3070	3070	3070	3070	10
388	20231011	124600	13136800	3070	3070	3070	3070	10
389	20231011	124500	13106100	3070	3070	3070	3070	0
390	20231011	124400	13106100	3070	3070	3070	3070	0
391	20231011	124300	13106100	3070	3070	3070	3070	1
392	20231011	124200	13103030	3070	3070	3070	3070	0
393	20231011	124100	13103030	3070	3070	3070	3070	0
394	20231011	124000	13103030	3070	3070	3070	3070	1
395	20231011	123900	13099960	3070	3070	3070	3070	148
396	20231011	123800	12645600	3075	3075	3075	3075	0
397	20231011	123700	12645600	3075	3075	3075	3075	1
398	20231011	123600	12642525	3075	3075	3075	3075	1
399	20231011	123500	12639450	3075	3075	3075	3075	0
400	20231011	123400	12639450	3075	3075	3075	3075	0
401	20231011	123300	12639450	3075	3075	3075	3075	0
402	20231011	123200	12639450	3075	3075	3075	3075	1
403	20231011	123100	12636375	3075	3075	3075	3075	0
404	20231011	123000	12636375	3075	3075	3075	3075	0
405	20231011	122900	12636375	3075	3075	3075	3075	0
406	20231011	122800	12636375	3075	3075	3075	3075	1
407	20231011	122700	12633300	3075	3075	3075	3075	0
408	20231011	122600	12633300	3075	3075	3075	3075	0
409	20231011	122500	12633300	3075	3075	3075	3075	0
410	20231011	122400	12633300	3075	3075	3075	3075	1
411	20231011	122300	12630225	3075	3075	3075	3075	0
412	20231011	122200	12630225	3075	3075	3075	3075	0
413	20231011	122100	12630225	3075	3075	3075	3075	1
414	20231011	122000	12627150	3075	3075	3075	3075	0
415	20231011	121900	12627150	3075	3075	3075	3075	12
416	20231011	121800	12590250	3075	3075	3075	3075	0
417	20231011	121700	12590250	3075	3075	3075	3075	0
418	20231011	121600	12590250	3075	3075	3075	3075	1
419	20231011	121500	12587175	3075	3070	3075	3070	19
420	20231011	121400	12528775	3070	3070	3070	3070	195
421	20231011	121300	11930125	3080	3080	3080	3080	1
422	20231011	121200	11927045	3080	3080	3080	3080	0
423	20231011	121100	11927045	3080	3080	3080	3080	0
424	20231011	121000	11927045	3080	3080	3080	3080	0
425	20231011	120900	11927045	3080	3080	3080	3080	0
426	20231011	120800	11927045	3080	3070	3080	3070	16
427	20231011	120700	11877905	3080	3080	3080	3080	0
428	20231011	120600	11877905	3080	3080	3080	3080	0
429	20231011	120500	11877905	3080	3080	3080	3080	1
430	20231011	120400	11874825	3080	3080	3080	3080	0
431	20231011	120300	11874825	3080	3080	3080	3080	0
432	20231011	120200	11874825	3080	3080	3080	3080	0
433	20231011	120100	11874825	3080	3080	3080	3080	1
434	20231011	120000	11871745	3080	3080	3080	3080	30
435	20231011	115900	11779345	3070	3075	3075	3070	700
436	20231011	115800	9629845	3080	3080	3080	3080	0
437	20231011	115700	9629845	3080	3080	3080	3080	1
438	20231011	115600	9626765	3080	3080	3080	3080	0
439	20231011	115500	9626765	3080	3080	3080	3080	0
440	20231011	115400	9626765	3080	3080	3080	3080	0
441	20231011	115300	9626765	3080	3080	3080	3080	1
442	20231011	115200	9623685	3080	3080	3080	3080	0
443	20231011	115100	9623685	3080	3080	3080	3080	0
444	20231011	115000	9623685	3080	3080	3080	3080	0
445	20231011	114900	9623685	3080	3080	3080	3080	1
446	20231011	114800	9620605	3080	3080	3080	3080	0
447	20231011	114700	9620605	3080	3080	3080	3080	0
448	20231011	114600	9620605	3080	3080	3080	3080	0
449	20231011	114500	9620605	3080	3080	3080	3080	1
450	20231011	114400	9617525	3080	3080	3080	3080	0
451	20231011	114300	9617525	3080	3080	3080	3080	0
452	20231011	114200	9617525	3080	3080	3080	3080	0
453	20231011	114100	9617525	3080	3080	3080	3080	1
454	20231011	114000	9614445	3080	3080	3080	3080	0
455	20231011	113900	9614445	3080	3080	3080	3080	0
456	20231011	113800	9614445	3080	3080	3080	3080	1
457	20231011	113700	9611365	3080	3080	3080	3080	0
458	20231011	113600	9611365	3080	3080	3080	3080	0
459	20231011	113500	9611365	3080	3080	3080	3080	0
460	20231011	113400	9611365	3080	3080	3080	3080	0
461	20231011	113300	9611365	3080	3080	3080	3080	1
462	20231011	113200	9608285	3080	3080	3080	3080	1
463	20231011	113100	9605205	3070	3070	3070	3070	0
464	20231011	113000	9605205	3070	3070	3070	3070	0
465	20231011	112900	9605205	3070	3070	3070	3070	0
466	20231011	112800	9605205	3070	3070	3070	3070	0
467	20231011	112700	9605205	3070	3070	3070	3070	0
468	20231011	112600	9605205	3070	3070	3070	3070	0
469	20231011	112500	9605205	3070	3070	3070	3070	0
470	20231011	112400	9605205	3070	3070	3070	3070	0
471	20231011	112300	9605205	3070	3070	3070	3070	0
472	20231011	112200	9605205	3070	3070	3070	3070	0
473	20231011	112100	9605205	3070	3070	3070	3070	0
474	20231011	112000	9605205	3070	3070	3070	3070	0
475	20231011	111900	9605205	3070	3070	3070	3070	0
476	20231011	111800	9605205	3070	3080	3080	3070	100
477	20231011	111700	9298195	3085	3085	3085	3085	0
478	20231011	111600	9298195	3085	3085	3085	3085	1
479	20231011	111500	9295110	3080	3080	3080	3080	4
480	20231011	111400	9282790	3080	3080	3080	3080	0
481	20231011	111300	9282790	3080	3080	3080	3080	9
482	20231011	111200	9255070	3080	3080	3080	3080	1
483	20231011	111100	9251990	3080	3080	3080	3080	0
484	20231011	111000	9251990	3080	3080	3080	3080	101
485	20231011	110900	8940910	3080	3080	3080	3080	10
486	20231011	110800	8910110	3070	3070	3070	3070	0
487	20231011	110700	8910110	3070	3070	3070	3070	0
488	20231011	110600	8910110	3070	3070	3070	3070	0
489	20231011	110500	8910110	3070	3070	3070	3070	0
490	20231011	110400	8910110	3070	3070	3070	3070	0
491	20231011	110300	8910110	3070	3070	3070	3070	0
492	20231011	110200	8910110	3070	3070	3070	3070	0
493	20231011	110100	8910110	3070	3070	3070	3070	0
494	20231011	110000	8910110	3070	3070	3070	3070	0
495	20231011	105900	8910110	3070	3070	3070	3070	100
496	20231011	105800	8603110	3070	3070	3070	3070	0
497	20231011	105700	8603110	3070	3070	3070	3070	0
498	20231011	105600	8603110	3070	3070	3070	3070	0
499	20231011	105500	8603110	3070	3070	3070	3070	1
500	20231011	105400	8600040	3080	3080	3080	3080	0
501	20231011	105300	8600040	3080	3080	3080	3080	0
502	20231011	105200	8600040	3080	3080	3080	3080	0
503	20231011	105100	8600040	3080	3080	3080	3080	1
504	20231011	105000	8596960	3080	3080	3080	3080	1
505	20231011	104900	8593880	3070	3080	3080	3070	24
506	20231011	104800	8520090	3080	3080	3080	3080	0
507	20231011	104700	8520090	3080	3080	3080	3080	0
508	20231011	104600	8520090	3080	3080	3080	3080	296
509	20231011	104500	7608410	3085	3085	3085	3085	0
510	20231011	104400	7608410	3085	3085	3085	3085	0
511	20231011	104300	7608410	3085	3085	3085	3085	0
512	20231011	104200	7608410	3085	3085	3085	3085	0
513	20231011	104100	7608410	3085	3085	3085	3085	0
514	20231011	104000	7608410	3085	3085	3085	3085	0
515	20231011	103900	7608410	3085	3085	3085	3085	0
516	20231011	103800	7608410	3085	3085	3085	3085	0
517	20231011	103700	7608410	3085	3085	3085	3085	0
518	20231011	103600	7608410	3085	3085	3085	3085	0
519	20231011	103500	7608410	3085	3085	3085	3085	0
520	20231011	103400	7608410	3085	3085	3085	3085	0
521	20231011	103300	7608410	3085	3085	3085	3085	1
522	20231011	103200	7605325	3080	3080	3080	3080	0
523	20231011	103100	7605325	3080	3080	3080	3080	100
524	20231011	103000	7297325	3085	3080	3085	3080	102
525	20231011	102900	6983160	3075	3075	3075	3075	177
526	20231011	102800	6438885	3085	3085	3085	3085	0
527	20231011	102700	6438885	3085	3085	3085	3085	0
528	20231011	102600	6438885	3085	3085	3085	3085	0
529	20231011	102500	6438885	3085	3085	3085	3085	0
530	20231011	102400	6438885	3085	3085	3085	3085	0
531	20231011	102300	6438885	3085	3085	3085	3085	4
532	20231011	102200	6426545	3085	3085	3085	3085	0
533	20231011	102100	6426545	3085	3085	3085	3085	0
534	20231011	102000	6426545	3085	3085	3085	3085	0
535	20231011	101900	6426545	3085	3085	3085	3085	0
536	20231011	101800	6426545	3085	3085	3085	3085	0
537	20231011	101700	6426545	3085	3085	3085	3085	0
538	20231011	101600	6426545	3085	3085	3085	3085	1
539	20231011	101500	6423460	3085	3085	3085	3085	1
540	20231011	101400	6420375	3085	3085	3085	3085	0
541	20231011	101300	6420375	3085	3085	3085	3085	0
542	20231011	101200	6420375	3085	3085	3085	3085	0
543	20231011	101100	6420375	3085	3085	3085	3085	0
544	20231011	101000	6420375	3085	3085	3085	3085	0
545	20231011	100900	6420375	3085	3085	3085	3085	0
546	20231011	100800	6420375	3085	3085	3085	3085	0
547	20231011	100700	6420375	3085	3085	3085	3085	0
548	20231011	100600	6420375	3085	3085	3085	3085	2
549	20231011	100500	6414205	3085	3085	3085	3075	321
550	20231011	100400	5424120	3085	3085	3085	3085	0
551	20231011	100300	5424120	3085	3085	3085	3085	0
552	20231011	100200	5424120	3085	3085	3085	3085	0
553	20231011	100100	5424120	3085	3085	3085	3085	0
554	20231011	100000	5424120	3085	3085	3085	3085	0
555	20231011	095900	5424120	3085	3085	3085	3085	3
556	20231011	095800	5414865	3090	3090	3090	3090	0
557	20231011	095700	5414865	3090	3090	3090	3090	0
558	20231011	095600	5414865	3090	3090	3090	3090	0
559	20231011	095500	5414865	3090	3090	3090	3090	0
560	20231011	095400	5414865	3090	3090	3090	3090	16
561	20231011	095300	5365425	3090	3090	3090	3090	0
562	20231011	095200	5365425	3090	3090	3090	3090	0
563	20231011	095100	5365425	3090	3090	3090	3090	0
564	20231011	095000	5365425	3090	3090	3090	3090	0
565	20231011	094900	5365425	3090	3080	3090	3080	19
566	20231011	094800	5306895	3090	3090	3090	3090	0
567	20231011	094700	5306895	3090	3085	3090	3085	148
568	20231011	094600	4850310	3085	3080	3085	3080	13
569	20231011	094500	4810265	3080	3080	3080	3080	1
570	20231011	094400	4807185	3080	3080	3080	3075	48
571	20231011	094300	4659560	3075	3075	3080	3075	498
572	20231011	094200	3126705	3075	3075	3075	3075	0
573	20231011	094100	3126705	3075	3075	3075	3075	0
574	20231011	094000	3126705	3075	3075	3075	3075	0
575	20231011	093900	3126705	3075	3075	3075	3075	33
576	20231011	093800	3025230	3075	3075	3075	3075	1
577	20231011	093700	3022155	3075	3075	3075	3075	2
578	20231011	093600	3016005	3075	3075	3075	3075	1
579	20231011	093500	3012930	3070	3070	3070	3070	2
580	20231011	093400	3006790	3070	3070	3070	3070	21
581	20231011	093300	2942320	3070	3070	3070	3070	1
582	20231011	093200	2939250	3070	3065	3070	3065	22
583	20231011	093100	2871815	3065	3065	3065	3065	29
584	20231011	093000	2782930	3065	3065	3065	3065	0
585	20231011	092900	2782930	3065	3065	3065	3065	0
586	20231011	092800	2782930	3065	3065	3065	3065	0
587	20231011	092700	2782930	3065	3065	3065	3065	50
588	20231011	092600	2629680	3070	3070	3070	3070	2
589	20231011	092500	2623540	3075	3075	3075	3075	0
590	20231011	092400	2623540	3075	3075	3075	3075	53
591	20231011	092300	2460565	3075	3075	3075	3075	0
592	20231011	092200	2460565	3075	3070	3075	3070	453
593	20231011	092100	1067845	3070	3070	3070	3070	0
594	20231011	092000	1067845	3070	3070	3070	3070	10
595	20231011	091900	1037145	3060	3060	3060	3060	0
596	20231011	091800	1037145	3060	3060	3060	3060	0
597	20231011	091700	1037145	3060	3060	3060	3060	0
598	20231011	091600	1037145	3060	3060	3060	3060	57
599	20231011	091500	862725	3055	3055	3055	3055	3
600	20231011	091400	853560	3050	3050	3050	3050	0
601	20231011	091300	853560	3050	3050	3050	3050	1
602	20231011	091200	850510	3055	3055	3055	3055	0
603	20231011	091100	850510	3055	3055	3055	3055	12
604	20231011	091000	813850	3050	3050	3050	3050	47
605	20231011	090900	670500	3045	3050	3050	3045	67
606	20231011	090800	466315	3055	3055	3055	3055	12
607	20231011	090700	429655	3055	3055	3055	3055	23
608	20231011	090600	359390	3050	3050	3050	3050	5
609	20231011	090500	344140	3050	3050	3050	3050	0
610	20231011	090400	344140	3050	3050	3050	3050	0
611	20231011	090300	344140	3050	3050	3050	3050	0
612	20231011	090200	344140	3050	3050	3050	3050	0
613	20231011	090100	344140	3050	3050	3050	3050	11
614	20231011	090000	310590	3045	3045	3045	3045	102