KissMeData/377190/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205600	50851100	3090	3090	3090	3090	671
3	20231012	205500	50851100	3090	3090	3090	3090	0
4	20231012	205400	50851100	3090	3090	3090	3090	0
5	20231012	205300	50851100	3090	3090	3090	3090	0
6	20231012	205200	50851100	3090	3090	3090	3090	0
7	20231012	205100	50851100	3090	3090	3090	3090	0
8	20231012	205000	50851100	3090	3090	3090	3090	0
9	20231012	204900	50851100	3090	3090	3090	3090	0
10	20231012	204800	50851100	3090	3090	3090	3090	0
11	20231012	204700	50851100	3090	3090	3090	3090	0
12	20231012	204600	50851100	3090	3090	3090	3090	0
13	20231012	204500	50851100	3090	3090	3090	3090	0
14	20231012	204400	50851100	3090	3090	3090	3090	0
15	20231012	204300	50851100	3090	3090	3090	3090	0
16	20231012	204200	50851100	3090	3090	3090	3090	0
17	20231012	204100	50851100	3090	3090	3090	3090	0
18	20231012	204000	50851100	3090	3090	3090	3090	0
19	20231012	203900	50851100	3090	3090	3090	3090	0
20	20231012	203800	50851100	3090	3090	3090	3090	0
21	20231012	203700	50851100	3090	3090	3090	3090	0
22	20231012	203600	50851100	3090	3090	3090	3090	0
23	20231012	203500	50851100	3090	3090	3090	3090	0
24	20231012	203400	50851100	3090	3090	3090	3090	0
25	20231012	203300	50851100	3090	3090	3090	3090	0
26	20231012	203200	50851100	3090	3090	3090	3090	0
27	20231012	203100	50851100	3090	3090	3090	3090	0
28	20231012	203000	50851100	3090	3090	3090	3090	0
29	20231012	202900	50851100	3090	3090	3090	3090	0
30	20231012	202800	50851100	3090	3090	3090	3090	0
31	20231012	202700	50851100	3090	3090	3090	3090	0
32	20231012	202600	50851100	3090	3090	3090	3090	671
33	20231012	202500	50851100	3090	3090	3090	3090	0
34	20231012	202400	50851100	3090	3090	3090	3090	0
35	20231012	202300	50851100	3090	3090	3090	3090	0
36	20231012	202200	50851100	3090	3090	3090	3090	0
37	20231012	202100	50851100	3090	3090	3090	3090	0
38	20231012	202000	50851100	3090	3090	3090	3090	0
39	20231012	201900	50851100	3090	3090	3090	3090	0
40	20231012	201800	50851100	3090	3090	3090	3090	0
41	20231012	201700	50851100	3090	3090	3090	3090	0
42	20231012	201600	50851100	3090	3090	3090	3090	0
43	20231012	201500	50851100	3090	3090	3090	3090	0
44	20231012	201400	50851100	3090	3090	3090	3090	0
45	20231012	201300	50851100	3090	3090	3090	3090	0
46	20231012	201200	50851100	3090	3090	3090	3090	0
47	20231012	201100	50851100	3090	3090	3090	3090	0
48	20231012	201000	50851100	3090	3090	3090	3090	0
49	20231012	200900	50851100	3090	3090	3090	3090	0
50	20231012	200800	50851100	3090	3090	3090	3090	0
51	20231012	200700	50851100	3090	3090	3090	3090	0
52	20231012	200600	50851100	3090	3090	3090	3090	0
53	20231012	200500	50851100	3090	3090	3090	3090	0
54	20231012	200400	50851100	3090	3090	3090	3090	0
55	20231012	200300	50851100	3090	3090	3090	3090	0
56	20231012	200200	50851100	3090	3090	3090	3090	0
57	20231012	200100	50851100	3090	3090	3090	3090	0
58	20231012	200000	50851100	3090	3090	3090	3090	0
59	20231012	195900	50851100	3090	3090	3090	3090	0
60	20231012	195800	50851100	3090	3090	3090	3090	0
61	20231012	195700	50851100	3090	3090	3090	3090	0
62	20231012	195600	50851100	3090	3090	3090	3090	671
63	20231012	195500	50851100	3090	3090	3090	3090	0
64	20231012	195400	50851100	3090	3090	3090	3090	0
65	20231012	195300	50851100	3090	3090	3090	3090	0
66	20231012	195200	50851100	3090	3090	3090	3090	0
67	20231012	195100	50851100	3090	3090	3090	3090	0
68	20231012	195000	50851100	3090	3090	3090	3090	0
69	20231012	194900	50851100	3090	3090	3090	3090	0
70	20231012	194800	50851100	3090	3090	3090	3090	0
71	20231012	194700	50851100	3090	3090	3090	3090	0
72	20231012	194600	50851100	3090	3090	3090	3090	0
73	20231012	194500	50851100	3090	3090	3090	3090	0
74	20231012	194400	50851100	3090	3090	3090	3090	0
75	20231012	194300	50851100	3090	3090	3090	3090	0
76	20231012	194200	50851100	3090	3090	3090	3090	0
77	20231012	194100	50851100	3090	3090	3090	3090	0
78	20231012	194000	50851100	3090	3090	3090	3090	0
79	20231012	193900	50851100	3090	3090	3090	3090	0
80	20231012	193800	50851100	3090	3090	3090	3090	0
81	20231012	193700	50851100	3090	3090	3090	3090	0
82	20231012	193600	50851100	3090	3090	3090	3090	0
83	20231012	193500	50851100	3090	3090	3090	3090	0
84	20231012	193400	50851100	3090	3090	3090	3090	0
85	20231012	193300	50851100	3090	3090	3090	3090	0
86	20231012	193200	50851100	3090	3090	3090	3090	0
87	20231012	193100	50851100	3090	3090	3090	3090	0
88	20231012	193000	50851100	3090	3090	3090	3090	0
89	20231012	192900	50851100	3090	3090	3090	3090	0
90	20231012	192800	50851100	3090	3090	3090	3090	0
91	20231012	192700	50851100	3090	3090	3090	3090	0
92	20231012	192600	50851100	3090	3090	3090	3090	671
93	20231012	192500	50851100	3090	3090	3090	3090	0
94	20231012	192400	50851100	3090	3090	3090	3090	0
95	20231012	192300	50851100	3090	3090	3090	3090	0
96	20231012	192200	50851100	3090	3090	3090	3090	0
97	20231012	192100	50851100	3090	3090	3090	3090	0
98	20231012	192000	50851100	3090	3090	3090	3090	0
99	20231012	191900	50851100	3090	3090	3090	3090	0
100	20231012	191800	50851100	3090	3090	3090	3090	0
101	20231012	191700	50851100	3090	3090	3090	3090	0
102	20231012	191600	50851100	3090	3090	3090	3090	0
103	20231012	191500	50851100	3090	3090	3090	3090	0
104	20231012	191400	50851100	3090	3090	3090	3090	0
105	20231012	191300	50851100	3090	3090	3090	3090	0
106	20231012	191200	50851100	3090	3090	3090	3090	0
107	20231012	191100	50851100	3090	3090	3090	3090	0
108	20231012	191000	50851100	3090	3090	3090	3090	0
109	20231012	190900	50851100	3090	3090	3090	3090	0
110	20231012	190800	50851100	3090	3090	3090	3090	0
111	20231012	190700	50851100	3090	3090	3090	3090	0
112	20231012	190600	50851100	3090	3090	3090	3090	0
113	20231012	190500	50851100	3090	3090	3090	3090	0
114	20231012	190400	50851100	3090	3090	3090	3090	0
115	20231012	190300	50851100	3090	3090	3090	3090	0
116	20231012	190200	50851100	3090	3090	3090	3090	0
117	20231012	190100	50851100	3090	3090	3090	3090	0
118	20231012	190000	50851100	3090	3090	3090	3090	0
119	20231012	185900	50851100	3090	3090	3090	3090	0
120	20231012	185800	50851100	3090	3090	3090	3090	0
121	20231012	185700	50851100	3090	3090	3090	3090	0
122	20231012	185600	50851100	3090	3090	3090	3090	671
123	20231012	185500	50851100	3090	3090	3090	3090	0
124	20231012	185400	50851100	3090	3090	3090	3090	0
125	20231012	185300	50851100	3090	3090	3090	3090	0
126	20231012	185200	50851100	3090	3090	3090	3090	0
127	20231012	185100	50851100	3090	3090	3090	3090	0
128	20231012	185000	50851100	3090	3090	3090	3090	0
129	20231012	184900	50851100	3090	3090	3090	3090	0
130	20231012	184800	50851100	3090	3090	3090	3090	0
131	20231012	184700	50851100	3090	3090	3090	3090	0
132	20231012	184600	50851100	3090	3090	3090	3090	0
133	20231012	184500	50851100	3090	3090	3090	3090	0
134	20231012	184400	50851100	3090	3090	3090	3090	0
135	20231012	184300	50851100	3090	3090	3090	3090	0
136	20231012	184200	50851100	3090	3090	3090	3090	0
137	20231012	184100	50851100	3090	3090	3090	3090	0
138	20231012	184000	50851100	3090	3090	3090	3090	0
139	20231012	183900	50851100	3090	3090	3090	3090	0
140	20231012	183800	50851100	3090	3090	3090	3090	0
141	20231012	183700	50851100	3090	3090	3090	3090	0
142	20231012	183600	50851100	3090	3090	3090	3090	0
143	20231012	183500	50851100	3090	3090	3090	3090	0
144	20231012	183400	50851100	3090	3090	3090	3090	0
145	20231012	183300	50851100	3090	3090	3090	3090	0
146	20231012	183200	50851100	3090	3090	3090	3090	0
147	20231012	183100	50851100	3090	3090	3090	3090	0
148	20231012	183000	50851100	3090	3090	3090	3090	0
149	20231012	182900	50851100	3090	3090	3090	3090	0
150	20231012	182800	50851100	3090	3090	3090	3090	0
151	20231012	182700	50851100	3090	3090	3090	3090	0
152	20231012	182600	50851100	3090	3090	3090	3090	671
153	20231012	182500	50851100	3090	3090	3090	3090	0
154	20231012	182400	50851100	3090	3090	3090	3090	0
155	20231012	182300	50851100	3090	3090	3090	3090	0
156	20231012	182200	50851100	3090	3090	3090	3090	0
157	20231012	182100	50851100	3090	3090	3090	3090	0
158	20231012	182000	50851100	3090	3090	3090	3090	0
159	20231012	181900	50851100	3090	3090	3090	3090	0
160	20231012	181800	50851100	3090	3090	3090	3090	0
161	20231012	181700	50851100	3090	3090	3090	3090	0
162	20231012	181600	50851100	3090	3090	3090	3090	0
163	20231012	181500	50851100	3090	3090	3090	3090	0
164	20231012	181400	50851100	3090	3090	3090	3090	0
165	20231012	181300	50851100	3090	3090	3090	3090	0
166	20231012	181200	50851100	3090	3090	3090	3090	0
167	20231012	181100	50851100	3090	3090	3090	3090	0
168	20231012	181000	50851100	3090	3090	3090	3090	0
169	20231012	180900	50851100	3090	3090	3090	3090	0
170	20231012	180800	50851100	3090	3090	3090	3090	0
171	20231012	180700	50851100	3090	3090	3090	3090	0
172	20231012	180600	50851100	3090	3090	3090	3090	0
173	20231012	180500	50851100	3090	3090	3090	3090	0
174	20231012	180400	50851100	3090	3090	3090	3090	0
175	20231012	180300	50851100	3090	3090	3090	3090	0
176	20231012	180200	50851100	3090	3090	3090	3090	0
177	20231012	180100	50851100	3090	3090	3090	3090	0
178	20231012	180000	50851100	3090	3090	3090	3090	0
179	20231012	175900	50851100	3090	3090	3090	3090	0
180	20231012	175800	50851100	3090	3090	3090	3090	0
181	20231012	175700	50851100	3090	3090	3090	3090	0
182	20231012	175600	50851100	3090	3090	3090	3090	671
183	20231012	175500	50851100	3090	3090	3090	3090	0
184	20231012	175400	50851100	3090	3090	3090	3090	0
185	20231012	175300	50851100	3090	3090	3090	3090	0
186	20231012	175200	50851100	3090	3090	3090	3090	0
187	20231012	175100	50851100	3090	3090	3090	3090	0
188	20231012	175000	50851100	3090	3090	3090	3090	0
189	20231012	174900	50851100	3090	3090	3090	3090	0
190	20231012	174800	50851100	3090	3090	3090	3090	0
191	20231012	174700	50851100	3090	3090	3090	3090	0
192	20231012	174600	50851100	3090	3090	3090	3090	0
193	20231012	174500	50851100	3090	3090	3090	3090	0
194	20231012	174400	50851100	3090	3090	3090	3090	0
195	20231012	174300	50851100	3090	3090	3090	3090	0
196	20231012	174200	50851100	3090	3090	3090	3090	0
197	20231012	174100	50851100	3090	3090	3090	3090	0
198	20231012	174000	50851100	3090	3090	3090	3090	0
199	20231012	173900	50851100	3090	3090	3090	3090	0
200	20231012	173800	50851100	3090	3090	3090	3090	0
201	20231012	173700	50851100	3090	3090	3090	3090	0
202	20231012	173600	50851100	3090	3090	3090	3090	0
203	20231012	173500	50851100	3090	3090	3090	3090	0
204	20231012	173400	50851100	3090	3090	3090	3090	0
205	20231012	173300	50851100	3090	3090	3090	3090	0
206	20231012	173200	50851100	3090	3090	3090	3090	0
207	20231012	173100	50851100	3090	3090	3090	3090	0
208	20231012	173000	50851100	3090	3090	3090	3090	0
209	20231012	172900	50851100	3090	3090	3090	3090	0
210	20231012	172800	50851100	3090	3090	3090	3090	0
211	20231012	172700	50851100	3090	3090	3090	3090	0
212	20231012	172600	50851100	3090	3090	3090	3090	671
213	20231012	172500	50851100	3090	3090	3090	3090	0
214	20231012	172400	50851100	3090	3090	3090	3090	0
215	20231012	172300	50851100	3090	3090	3090	3090	0
216	20231012	172200	50851100	3090	3090	3090	3090	0
217	20231012	172100	50851100	3090	3090	3090	3090	0
218	20231012	172000	50851100	3090	3090	3090	3090	0
219	20231012	171900	50851100	3090	3090	3090	3090	0
220	20231012	171800	50851100	3090	3090	3090	3090	0
221	20231012	171700	50851100	3090	3090	3090	3090	0
222	20231012	171600	50851100	3090	3090	3090	3090	0
223	20231012	171500	50851100	3090	3090	3090	3090	0
224	20231012	171400	50851100	3090	3090	3090	3090	0
225	20231012	171300	50851100	3090	3090	3090	3090	0
226	20231012	171200	50851100	3090	3090	3090	3090	0
227	20231012	171100	50851100	3090	3090	3090	3090	0
228	20231012	171000	50851100	3090	3090	3090	3090	0
229	20231012	170900	50851100	3090	3090	3090	3090	0
230	20231012	170800	50851100	3090	3090	3090	3090	0
231	20231012	170700	50851100	3090	3090	3090	3090	0
232	20231012	170600	50851100	3090	3090	3090	3090	0
233	20231012	170500	50851100	3090	3090	3090	3090	0
234	20231012	170400	50851100	3090	3090	3090	3090	0
235	20231012	170300	50851100	3090	3090	3090	3090	0
236	20231012	170200	50851100	3090	3090	3090	3090	0
237	20231012	170100	50851100	3090	3090	3090	3090	0
238	20231012	170000	50851100	3090	3090	3090	3090	0
239	20231012	165900	50851100	3090	3090	3090	3090	0
240	20231012	165800	50851100	3090	3090	3090	3090	0
241	20231012	165700	50851100	3090	3090	3090	3090	0
242	20231012	165600	50851100	3090	3090	3090	3090	671
243	20231012	165500	50851100	3090	3090	3090	3090	0
244	20231012	165400	50851100	3090	3090	3090	3090	0
245	20231012	165300	50851100	3090	3090	3090	3090	0
246	20231012	165200	50851100	3090	3090	3090	3090	0
247	20231012	165100	50851100	3090	3090	3090	3090	0
248	20231012	165000	50851100	3090	3090	3090	3090	0
249	20231012	164900	50851100	3090	3090	3090	3090	0
250	20231012	164800	50851100	3090	3090	3090	3090	0
251	20231012	164700	50851100	3090	3090	3090	3090	0
252	20231012	164600	50851100	3090	3090	3090	3090	0
253	20231012	164500	50851100	3090	3090	3090	3090	0
254	20231012	164400	50851100	3090	3090	3090	3090	0
255	20231012	164300	50851100	3090	3090	3090	3090	0
256	20231012	164200	50851100	3090	3090	3090	3090	0
257	20231012	164100	50851100	3090	3090	3090	3090	0
258	20231012	164000	50851100	3090	3090	3090	3090	0
259	20231012	163900	50851100	3090	3090	3090	3090	0
260	20231012	163800	50851100	3090	3090	3090	3090	0
261	20231012	163700	50851100	3090	3090	3090	3090	0
262	20231012	163600	50851100	3090	3090	3090	3090	0
263	20231012	163500	50851100	3090	3090	3090	3090	0
264	20231012	163400	50851100	3090	3090	3090	3090	0
265	20231012	163300	50851100	3090	3090	3090	3090	0
266	20231012	163200	50851100	3090	3090	3090	3090	0
267	20231012	163100	50851100	3090	3090	3090	3090	0
268	20231012	163000	50851100	3090	3090	3090	3090	0
269	20231012	162900	50851100	3090	3090	3090	3090	0
270	20231012	162800	50851100	3090	3090	3090	3090	0
271	20231012	162700	50851100	3090	3090	3090	3090	0
272	20231012	162600	50851100	3090	3090	3090	3090	671
273	20231012	162500	50851100	3090	3090	3090	3090	0
274	20231012	162400	50851100	3090	3090	3090	3090	0
275	20231012	162300	50851100	3090	3090	3090	3090	0
276	20231012	162200	50851100	3090	3090	3090	3090	0
277	20231012	162100	50851100	3090	3090	3090	3090	0
278	20231012	162000	50851100	3090	3090	3090	3090	0
279	20231012	161900	50851100	3090	3090	3090	3090	0
280	20231012	161800	50851100	3090	3090	3090	3090	0
281	20231012	161700	50851100	3090	3090	3090	3090	0
282	20231012	161600	50851100	3090	3090	3090	3090	0
283	20231012	161500	50851100	3090	3090	3090	3090	0
284	20231012	161400	50851100	3090	3090	3090	3090	0
285	20231012	161300	50851100	3090	3090	3090	3090	0
286	20231012	161200	50851100	3090	3090	3090	3090	0
287	20231012	161100	50851100	3090	3090	3090	3090	0
288	20231012	161000	50851100	3090	3090	3090	3090	0
289	20231012	160900	50851100	3090	3090	3090	3090	0
290	20231012	160800	50851100	3090	3090	3090	3090	0
291	20231012	160700	50851100	3090	3090	3090	3090	0
292	20231012	160600	50851100	3090	3090	3090	3090	0
293	20231012	160500	50851100	3090	3090	3090	3090	0
294	20231012	160400	50851100	3090	3090	3090	3090	0
295	20231012	160300	50851100	3090	3090	3090	3090	0
296	20231012	160200	50851100	3090	3090	3090	3090	0
297	20231012	160100	50851100	3090	3090	3090	3090	0
298	20231012	160000	50851100	3090	3090	3090	3090	0
299	20231012	155900	50851100	3090	3090	3090	3090	0
300	20231012	155800	50851100	3090	3090	3090	3090	0
301	20231012	155700	50851100	3090	3090	3090	3090	0
302	20231012	155600	50851100	3090	3090	3090	3090	671
303	20231012	155500	50851100	3090	3090	3090	3090	0
304	20231012	155400	50851100	3090	3090	3090	3090	0
305	20231012	155300	50851100	3090	3090	3090	3090	0
306	20231012	155200	50851100	3090	3090	3090	3090	0
307	20231012	155100	50851100	3090	3090	3090	3090	0
308	20231012	155000	50851100	3090	3090	3090	3090	0
309	20231012	154900	50851100	3090	3090	3090	3090	0
310	20231012	154800	50851100	3090	3090	3090	3090	0
311	20231012	154700	50851100	3090	3090	3090	3090	0
312	20231012	154600	50851100	3090	3090	3090	3090	0
313	20231012	154500	50851100	3090	3090	3090	3090	0
314	20231012	154400	50851100	3090	3090	3090	3090	0
315	20231012	154300	50851100	3090	3090	3090	3090	0
316	20231012	154200	50851100	3090	3090	3090	3090	0
317	20231012	154100	50851100	3090	3090	3090	3090	0
318	20231012	154000	50851100	3090	3090	3090	3090	0
319	20231012	153900	50851100	3090	3090	3090	3090	0
320	20231012	153800	50851100	3090	3090	3090	3090	0
321	20231012	153700	50851100	3090	3090	3090	3090	0
322	20231012	153600	50851100	3090	3090	3090	3090	0
323	20231012	153500	50851100	3090	3090	3090	3090	0
324	20231012	153400	50851100	3090	3090	3090	3090	0
325	20231012	153300	50851100	3090	3090	3090	3090	0
326	20231012	153200	50851100	3090	3090	3090	3090	0
327	20231012	153100	50851100	3090	3090	3090	3090	0
328	20231012	153000	50851100	3090	3090	3090	3090	671
329	20231012	152900	48777710	3085	3085	3085	3085	0
330	20231012	152800	48777710	3085	3085	3085	3085	0
331	20231012	152700	48777710	3085	3085	3085	3085	0
332	20231012	152600	48777710	3085	3085	3085	3085	0
333	20231012	152500	48777710	3085	3085	3085	3085	0
334	20231012	152400	48777710	3085	3085	3085	3085	0
335	20231012	152300	48777710	3085	3085	3085	3085	0
336	20231012	152200	48777710	3085	3085	3085	3085	0
337	20231012	152100	48777710	3085	3085	3085	3085	0
338	20231012	152000	48777710	3085	3085	3085	3085	0
339	20231012	151900	48777710	3085	3085	3085	3085	3
340	20231012	151800	48768455	3080	3080	3080	3080	6
341	20231012	151700	48749975	3080	3080	3080	3080	117
342	20231012	151600	48389615	3080	3080	3080	3080	76
343	20231012	151500	48155535	3080	3080	3080	3080	86
344	20231012	151400	47890655	3080	3080	3080	3080	18
345	20231012	151300	47835215	3080	3075	3080	3075	138
346	20231012	151200	47410685	3080	3080	3080	3080	66
347	20231012	151100	47207405	3080	3080	3080	3080	86
348	20231012	151000	46942525	3080	3080	3080	3080	25
349	20231012	150900	46865525	3080	3080	3080	3080	71
350	20231012	150800	46646845	3080	3080	3080	3080	70
351	20231012	150700	46431245	3080	3080	3080	3080	0
352	20231012	150600	46431245	3080	3080	3080	3080	95
353	20231012	150500	46138645	3080	3080	3080	3080	53
354	20231012	150400	45975405	3080	3080	3080	3080	76
355	20231012	150300	45741325	3080	3075	3080	3075	38
356	20231012	150200	45624450	3075	3075	3075	3075	146
357	20231012	150100	45175500	3080	3080	3080	3080	60
358	20231012	150000	44990700	3080	3080	3080	3080	58
359	20231012	145900	44812060	3080	3080	3080	3080	0
360	20231012	145800	44812060	3080	3080	3080	3080	88
361	20231012	145700	44541020	3080	3080	3080	3080	69
362	20231012	145600	44328500	3080	3080	3080	3080	67
363	20231012	145500	44122140	3080	3080	3080	3080	63
364	20231012	145400	43928100	3080	3080	3080	3080	0
365	20231012	145300	43928100	3080	3080	3080	3080	69
366	20231012	145200	43715580	3080	3080	3080	3080	66
367	20231012	145100	43512300	3080	3080	3080	3080	66
368	20231012	145000	43309020	3080	3080	3080	3080	0
369	20231012	144900	43309020	3080	3080	3080	3080	68
370	20231012	144800	43099580	3080	3075	3080	3075	292
371	20231012	144700	42201520	3080	3080	3080	3080	66
372	20231012	144600	41998240	3080	3080	3080	3080	0
373	20231012	144500	41998240	3080	3080	3080	3080	42
374	20231012	144400	41868880	3080	3080	3080	3080	47
375	20231012	144300	41724120	3080	3080	3080	3080	47
376	20231012	144200	41579360	3080	3080	3080	3080	50
377	20231012	144100	41425360	3080	3080	3080	3080	51
378	20231012	144000	41268280	3080	3080	3080	3080	41
379	20231012	143900	41142000	3080	3080	3080	3080	36
380	20231012	143800	41031120	3080	3080	3080	3080	64
381	20231012	143700	40834000	3080	3080	3080	3080	36
382	20231012	143600	40723120	3080	3080	3080	3075	33
383	20231012	143500	40621485	3075	3080	3080	3075	359
384	20231012	143400	39517400	3080	3080	3080	3080	53
385	20231012	143300	39354160	3080	3080	3080	3080	56
386	20231012	143200	39181680	3080	3080	3080	3080	61
387	20231012	143100	38993800	3080	3080	3080	3080	33
388	20231012	143000	38892160	3080	3080	3080	3080	83
389	20231012	142900	38636520	3080	3080	3080	3080	42
390	20231012	142800	38507160	3080	3080	3080	3080	45
391	20231012	142700	38368560	3080	3080	3080	3080	42
392	20231012	142600	38239200	3080	3080	3080	3080	41
393	20231012	142500	38112920	3080	3080	3080	3080	82
394	20231012	142400	37860360	3080	3080	3080	3080	45
395	20231012	142300	37721760	3080	3080	3080	3080	50
396	20231012	142200	37567760	3080	3080	3080	3080	92
397	20231012	142100	37284400	3080	3080	3080	3080	45
398	20231012	142000	37145800	3080	3080	3080	3080	46
399	20231012	141900	37004120	3080	3080	3080	3080	133
400	20231012	141800	36594480	3080	3080	3080	3080	47
401	20231012	141700	36449720	3080	3080	3080	3080	52
402	20231012	141600	36289560	3080	3080	3080	3080	59
403	20231012	141500	36107840	3080	3080	3080	3080	66
404	20231012	141400	35904560	3080	3080	3080	3080	0
405	20231012	141300	35904560	3080	3080	3080	3080	71
406	20231012	141200	35685880	3080	3080	3080	3080	67
407	20231012	141100	35479520	3080	3080	3080	3080	67
408	20231012	141000	35273160	3080	3080	3080	3080	0
409	20231012	140900	35273160	3080	3080	3080	3080	73
410	20231012	140800	35048320	3080	3080	3080	3080	67
411	20231012	140700	34841960	3080	3080	3080	3080	2
412	20231012	140600	34835800	3080	3080	3080	3080	47
413	20231012	140500	34691040	3080	3080	3080	3080	50
414	20231012	140400	34537040	3080	3080	3080	3080	42
415	20231012	140300	34407680	3080	3080	3080	3080	77
416	20231012	140200	34170520	3080	3080	3080	3080	40
417	20231012	140100	34047320	3080	3080	3080	3080	47
418	20231012	140000	33902560	3080	3080	3080	3080	49
419	20231012	135900	33751640	3080	3080	3080	3080	39
420	20231012	135800	33631520	3080	3080	3080	3080	89
421	20231012	135700	33357400	3080	3080	3080	3080	49
422	20231012	135600	33206480	3080	3080	3080	3080	63
423	20231012	135500	33012440	3080	3080	3080	3080	103
424	20231012	135400	32695200	3080	3080	3080	3080	64
425	20231012	135300	32498080	3080	3080	3080	3080	74
426	20231012	135200	32270160	3080	3080	3080	3080	0
427	20231012	135100	32270160	3080	3080	3080	3080	75
428	20231012	135000	32039160	3080	3080	3080	3080	41
429	20231012	134900	31912880	3080	3080	3080	3080	0
430	20231012	134800	31912880	3080	3080	3080	3080	47
431	20231012	134700	31768120	3080	3075	3080	3075	89
432	20231012	134600	31494325	3075	3075	3075	3075	52
433	20231012	134500	31334425	3075	3075	3075	3075	66
434	20231012	134400	31131475	3075	3075	3080	3075	71
435	20231012	134300	30913110	3075	3075	3075	3075	53
436	20231012	134200	30750135	3075	3075	3075	3075	1
437	20231012	134100	30747060	3075	3075	3075	3075	151
438	20231012	134000	30282735	3075	3075	3075	3075	0
439	20231012	133900	30282735	3075	3075	3075	3075	5
440	20231012	133800	30267360	3075	3075	3075	3075	39
441	20231012	133700	30147435	3075	3075	3075	3075	0
442	20231012	133600	30147435	3075	3075	3075	3075	3
443	20231012	133500	30138210	3075	3075	3075	3075	0
444	20231012	133400	30138210	3075	3075	3075	3075	12
445	20231012	133300	30101310	3075	3075	3075	3075	4
446	20231012	133200	30089010	3075	3075	3075	3075	0
447	20231012	133100	30089010	3075	3075	3075	3075	0
448	20231012	133000	30089010	3075	3075	3075	3075	4
449	20231012	132900	30076710	3075	3075	3075	3075	3
450	20231012	132800	30067485	3075	3075	3075	3075	0
451	20231012	132700	30067485	3075	3075	3075	3075	0
452	20231012	132600	30067485	3075	3075	3075	3075	4
453	20231012	132500	30055185	3075	3075	3075	3075	5
454	20231012	132400	30039810	3075	3075	3075	3075	0
455	20231012	132300	30039810	3075	3075	3075	3075	4
456	20231012	132200	30027510	3075	3075	3075	3075	0
457	20231012	132100	30027510	3075	3075	3075	3075	0
458	20231012	132000	30027510	3075	3075	3075	3075	0
459	20231012	131900	30027510	3075	3075	3075	3075	3
460	20231012	131800	30018285	3075	3075	3075	3075	0
461	20231012	131700	30018285	3075	3075	3075	3075	0
462	20231012	131600	30018285	3075	3075	3075	3075	223
463	20231012	131500	29332560	3075	3075	3075	3075	0
464	20231012	131400	29332560	3075	3075	3075	3075	1
465	20231012	131300	29329485	3075	3075	3075	3075	102
466	20231012	131200	29015835	3080	3080	3080	3080	3
467	20231012	131100	29006595	3075	3075	3075	3075	4
468	20231012	131000	28994295	3075	3075	3075	3075	0
469	20231012	130900	28994295	3075	3075	3075	3075	119
470	20231012	130800	28628370	3075	3075	3075	3075	1004
471	20231012	130700	25541070	3080	3080	3080	3080	0
472	20231012	130600	25541070	3080	3080	3080	3080	4
473	20231012	130500	25528750	3080	3080	3080	3080	0
474	20231012	130400	25528750	3080	3080	3080	3080	0
475	20231012	130300	25528750	3080	3080	3080	3080	0
476	20231012	130200	25528750	3080	3080	3080	3080	3
477	20231012	130100	25519510	3080	3080	3080	3080	0
478	20231012	130000	25519510	3080	3080	3080	3080	0
479	20231012	125900	25519510	3080	3080	3080	3080	14
480	20231012	125800	25476390	3080	3080	3080	3080	0
481	20231012	125700	25476390	3080	3080	3080	3080	182
482	20231012	125600	24915830	3080	3080	3080	3080	3
483	20231012	125500	24906590	3080	3080	3080	3080	0
484	20231012	125400	24906590	3080	3080	3080	3080	0
485	20231012	125300	24906590	3080	3080	3080	3080	0
486	20231012	125200	24906590	3080	3080	3080	3080	4
487	20231012	125100	24894270	3080	3080	3080	3080	0
488	20231012	125000	24894270	3080	3080	3080	3080	0
489	20231012	124900	24894270	3080	3080	3080	3080	3
490	20231012	124800	24885030	3080	3080	3080	3080	0
491	20231012	124700	24885030	3080	3080	3080	3080	50
492	20231012	124600	24731030	3080	3080	3080	3080	4
493	20231012	124500	24718710	3080	3080	3080	3080	100
494	20231012	124400	24410710	3080	3080	3080	3080	0
495	20231012	124300	24410710	3080	3080	3080	3080	0
496	20231012	124200	24410710	3080	3080	3080	3080	44
497	20231012	124100	24275190	3075	3075	3075	3075	105
498	20231012	124000	23952315	3080	3080	3080	3080	0
499	20231012	123900	23952315	3080	3080	3080	3080	3
500	20231012	123800	23943075	3080	3080	3080	3080	0
501	20231012	123700	23943075	3080	3080	3080	3080	0
502	20231012	123600	23943075	3080	3080	3080	3080	2
503	20231012	123500	23936915	3080	3080	3080	3080	4
504	20231012	123400	23924595	3080	3080	3080	3080	0
505	20231012	123300	23924595	3080	3080	3080	3080	0
506	20231012	123200	23924595	3080	3080	3080	3080	3
507	20231012	123100	23915355	3080	3080	3080	3080	0
508	20231012	123000	23915355	3080	3080	3080	3080	0
509	20231012	122900	23915355	3080	3080	3080	3080	4
510	20231012	122800	23903035	3080	3080	3080	3080	0
511	20231012	122700	23903035	3080	3080	3080	3080	0
512	20231012	122600	23903035	3080	3080	3080	3080	0
513	20231012	122500	23903035	3080	3080	3080	3080	4
514	20231012	122400	23890715	3080	3080	3080	3080	0
515	20231012	122300	23890715	3080	3080	3080	3080	0
516	20231012	122200	23890715	3080	3080	3080	3080	3
517	20231012	122100	23881475	3080	3080	3080	3080	0
518	20231012	122000	23881475	3080	3080	3080	3080	0
519	20231012	121900	23881475	3080	3080	3080	3080	4
520	20231012	121800	23869155	3080	3080	3080	3080	1
521	20231012	121700	23866075	3080	3080	3080	3080	0
522	20231012	121600	23866075	3080	3080	3080	3080	0
523	20231012	121500	23866075	3080	3080	3080	3080	3
524	20231012	121400	23856835	3075	3075	3075	3075	0
525	20231012	121300	23856835	3075	3075	3075	3075	0
526	20231012	121200	23856835	3075	3075	3075	3075	10
527	20231012	121100	23826085	3075	3075	3075	3075	15
528	20231012	121000	23779960	3075	3075	3075	3075	15
529	20231012	120900	23733835	3075	3075	3075	3075	13
530	20231012	120800	23693860	3075	3075	3075	3075	15
531	20231012	120700	23647735	3075	3075	3075	3075	92
532	20231012	120600	23364835	3075	3075	3075	3075	0
533	20231012	120500	23364835	3075	3075	3075	3075	661
534	20231012	120400	21332260	3075	3075	3075	3075	679
535	20231012	120300	19244335	3080	3080	3080	3080	0
536	20231012	120200	19244335	3080	3080	3080	3080	4
537	20231012	120100	19232015	3080	3080	3080	3080	0
538	20231012	120000	19232015	3080	3080	3080	3080	3
539	20231012	115900	19222775	3080	3080	3080	3080	0
540	20231012	115800	19222775	3080	3080	3080	3080	6
541	20231012	115700	19204295	3080	3080	3080	3080	5
542	20231012	115600	19188895	3080	3080	3080	3080	3
543	20231012	115500	19179655	3080	3080	3080	3080	4
544	20231012	115400	19167335	3080	3080	3080	3080	0
545	20231012	115300	19167335	3080	3080	3080	3080	0
546	20231012	115200	19167335	3080	3080	3080	3080	3
547	20231012	115100	19158095	3080	3080	3080	3080	5
548	20231012	115000	19142695	3080	3080	3080	3080	11
549	20231012	114900	19108815	3080	3080	3080	3080	2
550	20231012	114800	19102655	3080	3080	3080	3080	4
551	20231012	114700	19090335	3080	3080	3080	3080	650
552	20231012	114600	17088335	3080	3080	3080	3080	0
553	20231012	114500	17088335	3080	3080	3080	3080	4
554	20231012	114400	17076015	3080	3080	3080	3080	0
555	20231012	114300	17076015	3080	3080	3080	3080	2
556	20231012	114200	17069855	3080	3080	3080	3080	5
557	20231012	114100	17054455	3080	3080	3080	3080	0
558	20231012	114000	17054455	3080	3080	3080	3080	38
559	20231012	113900	16937415	3080	3080	3080	3080	0
560	20231012	113800	16937415	3080	3075	3080	3075	6
561	20231012	113700	16918940	3080	3075	3080	3075	1066
562	20231012	113600	13636120	3080	3080	3080	3080	0
563	20231012	113500	13636120	3080	3080	3080	3080	3
564	20231012	113400	13626880	3080	3080	3080	3080	0
565	20231012	113300	13626880	3080	3080	3080	3080	0
566	20231012	113200	13626880	3080	3080	3080	3080	4
567	20231012	113100	13614560	3080	3080	3080	3080	0
568	20231012	113000	13614560	3080	3080	3080	3080	50
569	20231012	112900	13460560	3080	3080	3080	3080	1
570	20231012	112800	13457480	3080	3080	3080	3080	3
571	20231012	112700	13448240	3080	3080	3080	3080	0
572	20231012	112600	13448240	3080	3080	3080	3080	5
573	20231012	112500	13432840	3080	3080	3080	3080	4
574	20231012	112400	13420520	3075	3075	3075	3075	38
575	20231012	112300	13303670	3075	3075	3075	3075	37
576	20231012	112200	13189895	3075	3075	3075	3075	38
577	20231012	112100	13073045	3075	3075	3075	3075	0
578	20231012	112000	13073045	3075	3075	3075	3075	0
579	20231012	111900	13073045	3075	3075	3075	3075	1
580	20231012	111800	13069970	3075	3075	3075	3075	3
581	20231012	111700	13060745	3075	3075	3075	3075	10
582	20231012	111600	13029995	3075	3075	3075	3075	0
583	20231012	111500	13029995	3075	3075	3075	3075	4
584	20231012	111400	13017695	3075	3075	3075	3075	0
585	20231012	111300	13017695	3075	3075	3075	3075	0
586	20231012	111200	13017695	3075	3075	3075	3075	17
587	20231012	111100	12965420	3075	3075	3075	3075	0
588	20231012	111000	12965420	3075	3075	3075	3075	0
589	20231012	110900	12965420	3075	3075	3075	3075	0
590	20231012	110800	12965420	3075	3075	3075	3075	0
591	20231012	110700	12965420	3075	3075	3075	3075	2
592	20231012	110600	12959270	3075	3075	3075	3075	0
593	20231012	110500	12959270	3075	3075	3075	3075	0
594	20231012	110400	12959270	3075	3075	3075	3075	0
595	20231012	110300	12959270	3075	3075	3075	3075	39
596	20231012	110200	12839345	3075	3075	3075	3075	0
597	20231012	110100	12839345	3075	3075	3075	3075	0
598	20231012	110000	12839345	3075	3075	3075	3075	0
599	20231012	105900	12839345	3075	3075	3075	3075	0
600	20231012	105800	12839345	3075	3075	3075	3075	0
601	20231012	105700	12839345	3075	3075	3075	3075	0
602	20231012	105600	12839345	3075	3075	3075	3075	0
603	20231012	105500	12839345	3075	3075	3075	3075	0
604	20231012	105400	12839345	3075	3075	3075	3075	0
605	20231012	105300	12839345	3075	3075	3075	3075	0
606	20231012	105200	12839345	3075	3075	3075	3075	0
607	20231012	105100	12839345	3075	3075	3075	3075	1
608	20231012	105000	12836270	3075	3075	3075	3075	451
609	20231012	104900	11449445	3075	3075	3075	3075	0
610	20231012	104800	11449445	3075	3075	3075	3075	1
611	20231012	104700	11446370	3075	3075	3075	3075	0
612	20231012	104600	11446370	3075	3075	3075	3075	0
613	20231012	104500	11446370	3075	3075	3075	3075	0
614	20231012	104400	11446370	3075	3075	3075	3075	2
615	20231012	104300	11440220	3075	3075	3075	3075	2
616	20231012	104200	11434070	3075	3075	3075	3075	1
617	20231012	104100	11430995	3080	3080	3080	3080	0
618	20231012	104000	11430995	3080	3080	3080	3080	4
619	20231012	103900	11418675	3080	3080	3080	3080	0
620	20231012	103800	11418675	3080	3080	3080	3080	155
621	20231012	103700	10941275	3075	3075	3075	3075	80
622	20231012	103600	10695275	3075	3075	3075	3075	0
623	20231012	103500	10695275	3075	3075	3075	3075	11
624	20231012	103400	10661450	3075	3075	3075	3075	92
625	20231012	103300	10378550	3075	3075	3075	3075	11
626	20231012	103200	10344725	3075	3075	3075	3075	0
627	20231012	103100	10344725	3075	3075	3075	3075	0
628	20231012	103000	10344725	3075	3075	3075	3075	0
629	20231012	102900	10344725	3075	3075	3075	3075	62
630	20231012	102800	10154075	3075	3075	3075	3075	1009
631	20231012	102700	7051400	3075	3075	3075	3075	200
632	20231012	102600	6436400	3075	3075	3075	3075	0
633	20231012	102500	6436400	3075	3075	3075	3075	0
634	20231012	102400	6436400	3075	3075	3075	3075	0
635	20231012	102300	6436400	3075	3075	3075	3075	0
636	20231012	102200	6436400	3075	3075	3075	3075	0
637	20231012	102100	6436400	3075	3075	3075	3075	0
638	20231012	102000	6436400	3075	3075	3075	3075	49
639	20231012	101900	6285725	3075	3075	3075	3075	0
640	20231012	101800	6285725	3075	3075	3075	3075	0
641	20231012	101700	6285725	3075	3075	3075	3075	0
642	20231012	101600	6285725	3075	3075	3075	3075	0
643	20231012	101500	6285725	3075	3075	3075	3075	0
644	20231012	101400	6285725	3075	3075	3075	3075	9
645	20231012	101300	6258050	3075	3075	3075	3075	0
646	20231012	101200	6258050	3075	3075	3075	3075	154
647	20231012	101100	5784500	3075	3075	3075	3075	152
648	20231012	101000	5317100	3075	3075	3075	3075	0
649	20231012	100900	5317100	3075	3075	3075	3075	0
650	20231012	100800	5317100	3075	3075	3075	3075	0
651	20231012	100700	5317100	3075	3075	3075	3075	0
652	20231012	100600	5317100	3075	3075	3075	3075	98
653	20231012	100500	5015750	3075	3075	3075	3075	0
654	20231012	100400	5015750	3075	3075	3075	3075	16
655	20231012	100300	4966550	3075	3075	3075	3075	5
656	20231012	100200	4951175	3075	3075	3075	3075	3
657	20231012	100100	4941950	3075	3075	3075	3075	0
658	20231012	100000	4941950	3075	3075	3075	3075	0
659	20231012	095900	4941950	3075	3075	3075	3075	1
660	20231012	095800	4938875	3075	3075	3075	3075	0
661	20231012	095700	4938875	3075	3075	3075	3075	532
662	20231012	095600	3302975	3080	3080	3080	3080	40
663	20231012	095500	3179775	3080	3080	3080	3080	0
664	20231012	095400	3179775	3080	3080	3080	3080	0
665	20231012	095300	3179775	3080	3080	3080	3080	0
666	20231012	095200	3179775	3080	3080	3080	3080	0
667	20231012	095100	3179775	3080	3080	3080	3080	7
668	20231012	095000	3158215	3080	3080	3080	3080	0
669	20231012	094900	3158215	3080	3080	3080	3080	0
670	20231012	094800	3158215	3080	3080	3080	3080	102
671	20231012	094700	2844055	3080	3080	3080	3080	0
672	20231012	094600	2844055	3080	3080	3080	3080	0
673	20231012	094500	2844055	3080	3080	3080	3080	0
674	20231012	094400	2844055	3080	3080	3080	3080	0
675	20231012	094300	2844055	3080	3080	3080	3080	0
676	20231012	094200	2844055	3080	3080	3080	3080	0
677	20231012	094100	2844055	3080	3080	3080	3080	39
678	20231012	094000	2723935	3080	3080	3080	3080	5
679	20231012	093900	2708535	3080	3080	3080	3080	0
680	20231012	093800	2708535	3080	3080	3080	3080	0
681	20231012	093700	2708535	3080	3080	3080	3080	1
682	20231012	093600	2705455	3080	3080	3080	3080	2
683	20231012	093500	2699295	3080	3080	3080	3080	1
684	20231012	093400	2696215	3080	3080	3080	3080	12
685	20231012	093300	2659255	3080	3080	3080	3080	10
686	20231012	093200	2628455	3080	3080	3080	3080	2
687	20231012	093100	2622295	3075	3075	3075	3075	200
688	20231012	093000	2007295	3075	3075	3075	3075	0
689	20231012	092900	2007295	3075	3075	3075	3075	0
690	20231012	092800	2007295	3075	3075	3075	3075	0
691	20231012	092700	2007295	3075	3075	3075	3075	0
692	20231012	092600	2007295	3075	3075	3075	3075	0
693	20231012	092500	2007295	3075	3075	3075	3075	0
694	20231012	092400	2007295	3075	3080	3080	3075	236
695	20231012	092300	1281585	3075	3075	3075	3075	2
696	20231012	092200	1275435	3075	3075	3075	3075	0
697	20231012	092100	1275435	3075	3075	3075	3075	0
698	20231012	092000	1275435	3075	3075	3075	3075	100
699	20231012	091900	967935	3075	3075	3075	3075	0
700	20231012	091800	967935	3075	3075	3075	3075	0
701	20231012	091700	967935	3075	3075	3075	3075	0
702	20231012	091600	967935	3075	3075	3075	3075	41
703	20231012	091500	841860	3075	3075	3075	3075	0
704	20231012	091400	841860	3075	3075	3075	3075	0
705	20231012	091300	841860	3075	3075	3075	3075	0
706	20231012	091200	841860	3075	3075	3075	3075	2
707	20231012	091100	835710	3075	3075	3075	3075	13
708	20231012	091000	795735	3075	3075	3075	3075	0
709	20231012	090900	795735	3075	3075	3075	3075	0
710	20231012	090800	795735	3075	3075	3075	3075	0
711	20231012	090700	795735	3075	3075	3075	3075	0
712	20231012	090600	795735	3075	3075	3075	3075	0
713	20231012	090500	795735	3075	3075	3075	3075	9
714	20231012	090400	768060	3080	3080	3080	3080	11
715	20231012	090300	734180	3090	3090	3090	3090	135
716	20231012	090200	317030	3090	3090	3090	3090	0
717	20231012	090100	317030	3090	3075	3090	3075	51
718	20231012	090000	160190	3080	3095	3095	3080	52