KissMeData/036530/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191200	36067870	15100	15100	15100	15100	33
3	20231006	191100	36067870	15100	15100	15100	15100	0
4	20231006	191000	36067870	15100	15100	15100	15100	0
5	20231006	190900	36067870	15100	15100	15100	15100	0
6	20231006	190800	36067870	15100	15100	15100	15100	0
7	20231006	190700	36067870	15100	15100	15100	15100	0
8	20231006	190600	36067870	15100	15100	15100	15100	0
9	20231006	190500	36067870	15100	15100	15100	15100	0
10	20231006	190400	36067870	15100	15100	15100	15100	0
11	20231006	190300	36067870	15100	15100	15100	15100	0
12	20231006	190200	36067870	15100	15100	15100	15100	0
13	20231006	190100	36067870	15100	15100	15100	15100	0
14	20231006	190000	36067870	15100	15100	15100	15100	0
15	20231006	185900	36067870	15100	15100	15100	15100	0
16	20231006	185800	36067870	15100	15100	15100	15100	0
17	20231006	185700	36067870	15100	15100	15100	15100	0
18	20231006	185600	36067870	15100	15100	15100	15100	0
19	20231006	185500	36067870	15100	15100	15100	15100	0
20	20231006	185400	36067870	15100	15100	15100	15100	0
21	20231006	185300	36067870	15100	15100	15100	15100	0
22	20231006	185200	36067870	15100	15100	15100	15100	0
23	20231006	185100	36067870	15100	15100	15100	15100	0
24	20231006	185000	36067870	15100	15100	15100	15100	0
25	20231006	184900	36067870	15100	15100	15100	15100	0
26	20231006	184800	36067870	15100	15100	15100	15100	0
27	20231006	184700	36067870	15100	15100	15100	15100	0
28	20231006	184600	36067870	15100	15100	15100	15100	0
29	20231006	184500	36067870	15100	15100	15100	15100	0
30	20231006	184400	36067870	15100	15100	15100	15100	0
31	20231006	184300	36067870	15100	15100	15100	15100	0
32	20231006	184200	36067870	15100	15100	15100	15100	33
33	20231006	184100	36067870	15100	15100	15100	15100	0
34	20231006	184000	36067870	15100	15100	15100	15100	0
35	20231006	183900	36067870	15100	15100	15100	15100	0
36	20231006	183800	36067870	15100	15100	15100	15100	0
37	20231006	183700	36067870	15100	15100	15100	15100	0
38	20231006	183600	36067870	15100	15100	15100	15100	0
39	20231006	183500	36067870	15100	15100	15100	15100	0
40	20231006	183400	36067870	15100	15100	15100	15100	0
41	20231006	183300	36067870	15100	15100	15100	15100	0
42	20231006	183200	36067870	15100	15100	15100	15100	0
43	20231006	183100	36067870	15100	15100	15100	15100	0
44	20231006	183000	36067870	15100	15100	15100	15100	0
45	20231006	182900	36067870	15100	15100	15100	15100	0
46	20231006	182800	36067870	15100	15100	15100	15100	0
47	20231006	182700	36067870	15100	15100	15100	15100	0
48	20231006	182600	36067870	15100	15100	15100	15100	0
49	20231006	182500	36067870	15100	15100	15100	15100	0
50	20231006	182400	36067870	15100	15100	15100	15100	0
51	20231006	182300	36067870	15100	15100	15100	15100	0
52	20231006	182200	36067870	15100	15100	15100	15100	0
53	20231006	182100	36067870	15100	15100	15100	15100	0
54	20231006	182000	36067870	15100	15100	15100	15100	0
55	20231006	181900	36067870	15100	15100	15100	15100	0
56	20231006	181800	36067870	15100	15100	15100	15100	0
57	20231006	181700	36067870	15100	15100	15100	15100	0
58	20231006	181600	36067870	15100	15100	15100	15100	0
59	20231006	181500	36067870	15100	15100	15100	15100	0
60	20231006	181400	36067870	15100	15100	15100	15100	0
61	20231006	181300	36067870	15100	15100	15100	15100	0
62	20231006	181200	36067870	15100	15100	15100	15100	33
63	20231006	181100	36067870	15100	15100	15100	15100	0
64	20231006	181000	36067870	15100	15100	15100	15100	0
65	20231006	180900	36067870	15100	15100	15100	15100	0
66	20231006	180800	36067870	15100	15100	15100	15100	0
67	20231006	180700	36067870	15100	15100	15100	15100	0
68	20231006	180600	36067870	15100	15100	15100	15100	0
69	20231006	180500	36067870	15100	15100	15100	15100	0
70	20231006	180400	36067870	15100	15100	15100	15100	0
71	20231006	180300	36067870	15100	15100	15100	15100	0
72	20231006	180200	36067870	15100	15100	15100	15100	0
73	20231006	180100	36067870	15100	15100	15100	15100	0
74	20231006	180000	36067870	15100	15100	15100	15100	0
75	20231006	175900	36067870	15100	15100	15100	15100	0
76	20231006	175800	36067870	15100	15100	15100	15100	0
77	20231006	175700	36067870	15100	15100	15100	15100	0
78	20231006	175600	36067870	15100	15100	15100	15100	0
79	20231006	175500	36067870	15100	15100	15100	15100	0
80	20231006	175400	36067870	15100	15100	15100	15100	0
81	20231006	175300	36067870	15100	15100	15100	15100	0
82	20231006	175200	36067870	15100	15100	15100	15100	0
83	20231006	175100	36067870	15100	15100	15100	15100	0
84	20231006	175000	36067870	15100	15100	15100	15100	0
85	20231006	174900	36067870	15100	15100	15100	15100	0
86	20231006	174800	36067870	15100	15100	15100	15100	0
87	20231006	174700	36067870	15100	15100	15100	15100	0
88	20231006	174600	36067870	15100	15100	15100	15100	0
89	20231006	174500	36067870	15100	15100	15100	15100	0
90	20231006	174400	36067870	15100	15100	15100	15100	0
91	20231006	174300	36067870	15100	15100	15100	15100	0
92	20231006	174200	36067870	15100	15100	15100	15100	33
93	20231006	174100	36067870	15100	15100	15100	15100	0
94	20231006	174000	36067870	15100	15100	15100	15100	0
95	20231006	173900	36067870	15100	15100	15100	15100	0
96	20231006	173800	36067870	15100	15100	15100	15100	0
97	20231006	173700	36067870	15100	15100	15100	15100	0
98	20231006	173600	36067870	15100	15100	15100	15100	0
99	20231006	173500	36067870	15100	15100	15100	15100	0
100	20231006	173400	36067870	15100	15100	15100	15100	0
101	20231006	173300	36067870	15100	15100	15100	15100	0
102	20231006	173200	36067870	15100	15100	15100	15100	0
103	20231006	173100	36067870	15100	15100	15100	15100	0
104	20231006	173000	36067870	15100	15100	15100	15100	0
105	20231006	172900	36067870	15100	15100	15100	15100	0
106	20231006	172800	36067870	15100	15100	15100	15100	0
107	20231006	172700	36067870	15100	15100	15100	15100	0
108	20231006	172600	36067870	15100	15100	15100	15100	0
109	20231006	172500	36067870	15100	15100	15100	15100	0
110	20231006	172400	36067870	15100	15100	15100	15100	0
111	20231006	172300	36067870	15100	15100	15100	15100	0
112	20231006	172200	36067870	15100	15100	15100	15100	0
113	20231006	172100	36067870	15100	15100	15100	15100	0
114	20231006	172000	36067870	15100	15100	15100	15100	0
115	20231006	171900	36067870	15100	15100	15100	15100	0
116	20231006	171800	36067870	15100	15100	15100	15100	0
117	20231006	171700	36067870	15100	15100	15100	15100	0
118	20231006	171600	36067870	15100	15100	15100	15100	0
119	20231006	171500	36067870	15100	15100	15100	15100	0
120	20231006	171400	36067870	15100	15100	15100	15100	0
121	20231006	171300	36067870	15100	15100	15100	15100	0
122	20231006	171200	36067870	15100	15100	15100	15100	33
123	20231006	171100	36067870	15100	15100	15100	15100	0
124	20231006	171000	36067870	15100	15100	15100	15100	0
125	20231006	170900	36067870	15100	15100	15100	15100	0
126	20231006	170800	36067870	15100	15100	15100	15100	0
127	20231006	170700	36067870	15100	15100	15100	15100	0
128	20231006	170600	36067870	15100	15100	15100	15100	0
129	20231006	170500	36067870	15100	15100	15100	15100	0
130	20231006	170400	36067870	15100	15100	15100	15100	0
131	20231006	170300	36067870	15100	15100	15100	15100	0
132	20231006	170200	36067870	15100	15100	15100	15100	0
133	20231006	170100	36067870	15100	15100	15100	15100	0
134	20231006	170000	36067870	15100	15100	15100	15100	0
135	20231006	165900	36067870	15100	15100	15100	15100	0
136	20231006	165800	36067870	15100	15100	15100	15100	0
137	20231006	165700	36067870	15100	15100	15100	15100	0
138	20231006	165600	36067870	15100	15100	15100	15100	0
139	20231006	165500	36067870	15100	15100	15100	15100	0
140	20231006	165400	36067870	15100	15100	15100	15100	0
141	20231006	165300	36067870	15100	15100	15100	15100	0
142	20231006	165200	36067870	15100	15100	15100	15100	0
143	20231006	165100	36067870	15100	15100	15100	15100	0
144	20231006	165000	36067870	15100	15100	15100	15100	0
145	20231006	164900	36067870	15100	15100	15100	15100	0
146	20231006	164800	36067870	15100	15100	15100	15100	0
147	20231006	164700	36067870	15100	15100	15100	15100	0
148	20231006	164600	36067870	15100	15100	15100	15100	0
149	20231006	164500	36067870	15100	15100	15100	15100	0
150	20231006	164400	36067870	15100	15100	15100	15100	0
151	20231006	164300	36067870	15100	15100	15100	15100	0
152	20231006	164200	36067870	15100	15100	15100	15100	33
153	20231006	164100	36067870	15100	15100	15100	15100	0
154	20231006	164000	36067870	15100	15100	15100	15100	0
155	20231006	163900	36067870	15100	15100	15100	15100	0
156	20231006	163800	36067870	15100	15100	15100	15100	0
157	20231006	163700	36067870	15100	15100	15100	15100	0
158	20231006	163600	36067870	15100	15100	15100	15100	0
159	20231006	163500	36067870	15100	15100	15100	15100	0
160	20231006	163400	36067870	15100	15100	15100	15100	0
161	20231006	163300	36067870	15100	15100	15100	15100	0
162	20231006	163200	36067870	15100	15100	15100	15100	0
163	20231006	163100	36067870	15100	15100	15100	15100	0
164	20231006	163000	36067870	15100	15100	15100	15100	0
165	20231006	162900	36067870	15100	15100	15100	15100	0
166	20231006	162800	36067870	15100	15100	15100	15100	0
167	20231006	162700	36067870	15100	15100	15100	15100	0
168	20231006	162600	36067870	15100	15100	15100	15100	0
169	20231006	162500	36067870	15100	15100	15100	15100	0
170	20231006	162400	36067870	15100	15100	15100	15100	0
171	20231006	162300	36067870	15100	15100	15100	15100	0
172	20231006	162200	36067870	15100	15100	15100	15100	0
173	20231006	162100	36067870	15100	15100	15100	15100	0
174	20231006	162000	36067870	15100	15100	15100	15100	0
175	20231006	161900	36067870	15100	15100	15100	15100	0
176	20231006	161800	36067870	15100	15100	15100	15100	0
177	20231006	161700	36067870	15100	15100	15100	15100	0
178	20231006	161600	36067870	15100	15100	15100	15100	0
179	20231006	161500	36067870	15100	15100	15100	15100	0
180	20231006	161400	36067870	15100	15100	15100	15100	0
181	20231006	161300	36067870	15100	15100	15100	15100	0
182	20231006	161200	36067870	15100	15100	15100	15100	33
183	20231006	161100	36067870	15100	15100	15100	15100	0
184	20231006	161000	36067870	15100	15100	15100	15100	0
185	20231006	160900	36067870	15100	15100	15100	15100	0
186	20231006	160800	36067870	15100	15100	15100	15100	0
187	20231006	160700	36067870	15100	15100	15100	15100	0
188	20231006	160600	36067870	15100	15100	15100	15100	0
189	20231006	160500	36067870	15100	15100	15100	15100	0
190	20231006	160400	36067870	15100	15100	15100	15100	0
191	20231006	160300	36067870	15100	15100	15100	15100	0
192	20231006	160200	36067870	15100	15100	15100	15100	0
193	20231006	160100	36067870	15100	15100	15100	15100	0
194	20231006	160000	36067870	15100	15100	15100	15100	0
195	20231006	155900	36067870	15100	15100	15100	15100	0
196	20231006	155800	36067870	15100	15100	15100	15100	0
197	20231006	155700	36067870	15100	15100	15100	15100	0
198	20231006	155600	36067870	15100	15100	15100	15100	0
199	20231006	155500	36067870	15100	15100	15100	15100	0
200	20231006	155400	36067870	15100	15100	15100	15100	0
201	20231006	155300	36067870	15100	15100	15100	15100	0
202	20231006	155200	36067870	15100	15100	15100	15100	0
203	20231006	155100	36067870	15100	15100	15100	15100	0
204	20231006	155000	36067870	15100	15100	15100	15100	0
205	20231006	154900	36067870	15100	15100	15100	15100	0
206	20231006	154800	36067870	15100	15100	15100	15100	0
207	20231006	154700	36067870	15100	15100	15100	15100	0
208	20231006	154600	36067870	15100	15100	15100	15100	0
209	20231006	154500	36067870	15100	15100	15100	15100	0
210	20231006	154400	36067870	15100	15100	15100	15100	0
211	20231006	154300	36067870	15100	15100	15100	15100	0
212	20231006	154200	36067870	15100	15100	15100	15100	33
213	20231006	154100	36067870	15100	15100	15100	15100	0
214	20231006	154000	36067870	15100	15100	15100	15100	0
215	20231006	153900	36067870	15100	15100	15100	15100	0
216	20231006	153800	36067870	15100	15100	15100	15100	0
217	20231006	153700	36067870	15100	15100	15100	15100	0
218	20231006	153600	36067870	15100	15100	15100	15100	0
219	20231006	153500	36067870	15100	15100	15100	15100	0
220	20231006	153400	36067870	15100	15100	15100	15100	0
221	20231006	153300	36067870	15100	15100	15100	15100	0
222	20231006	153200	36067870	15100	15100	15100	15100	0
223	20231006	153100	36067870	15100	15100	15100	15100	0
224	20231006	153000	36067870	15100	15100	15100	15100	33
225	20231006	152900	35569570	15080	15080	15080	15080	0
226	20231006	152800	35569570	15080	15080	15080	15080	0
227	20231006	152700	35569570	15080	15080	15080	15080	0
228	20231006	152600	35569570	15080	15080	15080	15080	0
229	20231006	152500	35569570	15080	15080	15080	15080	0
230	20231006	152400	35569570	15080	15080	15080	15080	0
231	20231006	152300	35569570	15080	15080	15080	15080	0
232	20231006	152200	35569570	15080	15080	15080	15080	0
233	20231006	152100	35569570	15080	15080	15080	15080	0
234	20231006	152000	35569570	15080	15080	15080	15080	0
235	20231006	151900	35569570	15080	15080	15080	15080	0
236	20231006	151800	35569570	15080	15080	15080	15080	0
237	20231006	151700	35569570	15080	15080	15080	15080	1
238	20231006	151600	35554490	15080	15080	15080	15080	3
239	20231006	151500	35509250	15070	15070	15070	15070	0
240	20231006	151400	35509250	15070	15070	15070	15070	0
241	20231006	151300	35509250	15070	15070	15070	15070	0
242	20231006	151200	35509250	15070	15070	15070	15070	0
243	20231006	151100	35509250	15070	15070	15070	15070	0
244	20231006	151000	35509250	15070	15070	15070	15070	0
245	20231006	150900	35509250	15070	15080	15080	15070	28
246	20231006	150800	35087030	15080	15080	15080	15080	0
247	20231006	150700	35087030	15080	15080	15080	15080	0
248	20231006	150600	35087030	15080	15080	15080	15080	0
249	20231006	150500	35087030	15080	15080	15080	15080	0
250	20231006	150400	35087030	15080	15080	15080	15080	0
251	20231006	150300	35087030	15080	15080	15080	15080	0
252	20231006	150200	35087030	15080	15080	15080	15080	0
253	20231006	150100	35087030	15080	15080	15080	15080	0
254	20231006	150000	35087030	15080	15080	15080	15080	1
255	20231006	145900	35071950	15080	15080	15080	15080	0
256	20231006	145800	35071950	15080	15080	15080	15080	0
257	20231006	145700	35071950	15080	15100	15100	15080	2
258	20231006	145600	35041770	15110	15100	15110	15100	2
259	20231006	145500	35011560	15080	15100	15100	15080	29
260	20231006	145400	34573700	15100	15100	15100	15100	1
261	20231006	145300	34558600	15100	15100	15100	15100	0
262	20231006	145200	34558600	15100	15100	15100	15100	0
263	20231006	145100	34558600	15100	15100	15100	15100	11
264	20231006	145000	34392500	15070	15070	15070	15070	1
265	20231006	144900	34377430	15090	15090	15090	15090	2
266	20231006	144800	34347250	15070	15070	15070	15070	5
267	20231006	144700	34271900	15080	15090	15090	15080	20
268	20231006	144600	33970290	15080	15080	15080	15080	1
269	20231006	144500	33955210	15080	15080	15080	15080	1
270	20231006	144400	33940130	15090	15090	15090	15090	19
271	20231006	144300	33653420	15100	15110	15110	15100	100
272	20231006	144200	32143060	15110	15110	15110	15110	2
273	20231006	144100	32112840	15110	15110	15110	15110	4
274	20231006	144000	32052400	15110	15120	15120	15110	2
275	20231006	143900	32022170	15110	15120	15120	15110	14
276	20231006	143800	31810500	15110	15120	15120	15110	2
277	20231006	143700	31780270	15120	15120	15120	15110	3
278	20231006	143600	31734920	15120	15120	15120	15120	1
279	20231006	143500	31719800	15110	15120	15120	15100	13
280	20231006	143400	31523470	15120	15130	15130	15110	3
281	20231006	143300	31478110	15130	15130	15130	15130	1
282	20231006	143200	31462980	15120	15120	15120	15120	3
283	20231006	143100	31417620	15130	15130	15130	15130	2
284	20231006	143000	31387360	15120	15120	15120	15120	1
285	20231006	142900	31372240	15130	15130	15130	15130	1
286	20231006	142800	31357110	15120	15120	15120	15120	2
287	20231006	142700	31326870	15120	15110	15120	15110	2
288	20231006	142600	31296640	15120	15110	15120	15110	3
289	20231006	142500	31251300	15120	15120	15120	15120	6
290	20231006	142400	31160580	15110	15120	15120	15110	2
291	20231006	142300	31130350	15120	15120	15120	15120	1
292	20231006	142200	31115230	15130	15110	15130	15110	92
293	20231006	142100	29725080	15120	15110	15120	15110	7
294	20231006	142000	29619300	15110	15100	15110	15100	86
295	20231006	141900	28320690	15090	15090	15090	15090	1
296	20231006	141800	28305600	15090	15090	15090	15090	0
297	20231006	141700	28305600	15090	15090	15090	15090	1
298	20231006	141600	28290510	15090	15090	15090	15090	0
299	20231006	141500	28290510	15090	15090	15090	15090	0
300	20231006	141400	28290510	15090	15090	15090	15090	1
301	20231006	141300	28275420	15090	15090	15090	15090	0
302	20231006	141200	28275420	15090	15090	15090	15090	1
303	20231006	141100	28260330	15090	15090	15090	15090	1
304	20231006	141000	28245240	15090	15090	15090	15090	0
305	20231006	140900	28245240	15090	15090	15090	15090	1
306	20231006	140800	28230150	15090	15100	15100	15090	7
307	20231006	140700	28124470	15090	15090	15090	15090	1
308	20231006	140600	28109380	15090	15090	15090	15090	0
309	20231006	140500	28109380	15090	15090	15090	15090	5
310	20231006	140400	28033930	15090	15090	15090	15090	1
311	20231006	140300	28018840	15100	15100	15100	15100	15
312	20231006	140200	27792340	15090	15090	15090	15090	8
313	20231006	140100	27671620	15090	15090	15100	15090	38
314	20231006	140000	27098100	15090	15090	15090	15090	0
315	20231006	135900	27098100	15090	15090	15090	15090	1
316	20231006	135800	27083010	15090	15090	15090	15090	0
317	20231006	135700	27083010	15090	15090	15090	15090	0
318	20231006	135600	27083010	15090	15090	15090	15090	1
319	20231006	135500	27067920	15090	15090	15090	15090	3
320	20231006	135400	27022650	15090	15090	15090	15090	1
321	20231006	135300	27007560	15100	15100	15100	15100	0
322	20231006	135200	27007560	15100	15100	15100	15100	17
323	20231006	135100	26750860	15100	15100	15100	15100	1
324	20231006	135000	26735760	15080	15080	15080	15080	88
325	20231006	134900	25408720	15070	15070	15070	15070	1
326	20231006	134800	25393650	15070	15070	15070	15070	0
327	20231006	134700	25393650	15070	15070	15070	15070	1
328	20231006	134600	25378580	15070	15080	15080	15070	6
329	20231006	134500	25288130	15080	15080	15080	15080	1
330	20231006	134400	25273050	15070	15070	15070	15070	1
331	20231006	134300	25257980	15070	15070	15070	15070	2
332	20231006	134200	25227840	15080	15070	15080	15070	2
333	20231006	134100	25197690	15070	15070	15070	15070	1
334	20231006	134000	25182620	15070	15070	15070	15070	0
335	20231006	133900	25182620	15070	15070	15070	15070	1
336	20231006	133800	25167550	15070	15070	15070	15070	1
337	20231006	133700	25152480	15070	15070	15070	15070	1
338	20231006	133600	25137410	15070	15070	15070	15070	1
339	20231006	133500	25122340	15060	15060	15060	15060	2
340	20231006	133400	25092220	15070	15070	15070	15070	5
341	20231006	133300	25016870	15070	15070	15070	15070	10
342	20231006	133200	24866170	15060	15060	15060	15060	5
343	20231006	133100	24790870	15060	15070	15070	15060	44
344	20231006	133000	24127880	15060	15060	15060	15060	1
345	20231006	132900	24112820	15060	15060	15060	15060	0
346	20231006	132800	24112820	15060	15060	15060	15060	0
347	20231006	132700	24112820	15060	15060	15060	15060	0
348	20231006	132600	24112820	15060	15050	15060	15050	2
349	20231006	132500	24082710	15060	15060	15060	15060	2
350	20231006	132400	24052590	15060	15060	15060	15060	1
351	20231006	132300	24037530	15060	15050	15060	15050	3
352	20231006	132200	23992370	15050	15050	15050	15050	8
353	20231006	132100	23871970	15050	15050	15050	15050	3
354	20231006	132000	23826820	15060	15060	15060	15060	30
355	20231006	131900	23375020	15060	15060	15060	15060	1
356	20231006	131800	23359960	15070	15070	15070	15070	0
357	20231006	131700	23359960	15070	15070	15070	15070	0
358	20231006	131600	23359960	15070	15060	15070	15060	5
359	20231006	131500	23284650	15060	15060	15060	15060	1
360	20231006	131400	23269590	15070	15080	15080	15070	9
361	20231006	131300	23133950	15070	15070	15070	15060	68
362	20231006	131200	22109480	15070	15070	15070	15070	67
363	20231006	131100	21099790	15070	15070	15070	15070	5
364	20231006	131000	21024440	15090	15080	15090	15070	47
365	20231006	130900	20315630	15080	15080	15080	15080	0
366	20231006	130800	20315630	15080	15080	15080	15080	1
367	20231006	130700	20300550	15090	15070	15090	15070	3
368	20231006	130600	20255310	15070	15080	15080	15070	2
369	20231006	130500	20225160	15090	15090	15090	15090	6
370	20231006	130400	20134620	15080	15080	15080	15080	2
371	20231006	130300	20104460	15080	15080	15080	15080	1
372	20231006	130200	20089380	15080	15080	15080	15080	1
373	20231006	130100	20074300	15080	15080	15080	15080	6
374	20231006	130000	19983820	15080	15080	15080	15080	0
375	20231006	125900	19983820	15080	15080	15080	15080	2
376	20231006	125800	19953660	15080	15080	15080	15080	13
377	20231006	125700	19757620	15080	15080	15080	15080	0
378	20231006	125600	19757620	15080	15080	15080	15080	5
379	20231006	125500	19682220	15080	15080	15080	15080	0
380	20231006	125400	19682220	15080	15080	15080	15080	23
381	20231006	125300	19335380	15090	15090	15090	15090	92
382	20231006	125200	17947100	15090	15090	15090	15090	80
383	20231006	125100	16739900	15100	15100	15100	15100	3
384	20231006	125000	16694600	15090	15090	15090	15090	0
385	20231006	124900	16694600	15090	15100	15100	15090	20
386	20231006	124800	16392620	15090	15090	15090	15090	4
387	20231006	124700	16332260	15100	15100	15100	15100	3
388	20231006	124600	16286960	15090	15090	15090	15090	1
389	20231006	124500	16271870	15090	15090	15090	15090	0
390	20231006	124400	16271870	15090	15090	15090	15090	0
391	20231006	124300	16271870	15090	15090	15090	15090	1
392	20231006	124200	16256780	15090	15090	15090	15090	3
393	20231006	124100	16211510	15100	15090	15100	15090	11
394	20231006	124000	16045420	15090	15090	15090	15090	0
395	20231006	123900	16045420	15090	15090	15090	15090	3
396	20231006	123800	16000150	15090	15090	15090	15090	1
397	20231006	123700	15985060	15090	15090	15090	15090	0
398	20231006	123600	15985060	15090	15090	15090	15090	1
399	20231006	123500	15969970	15090	15090	15090	15090	0
400	20231006	123400	15969970	15090	15090	15090	15090	0
401	20231006	123300	15969970	15090	15090	15090	15090	2
402	20231006	123200	15939790	15090	15090	15090	15090	0
403	20231006	123100	15939790	15090	15090	15090	15090	2
404	20231006	123000	15909610	15090	15090	15090	15090	7
405	20231006	122900	15803980	15100	15100	15100	15100	3
406	20231006	122800	15758680	15090	15100	15100	15090	27
407	20231006	122700	15351020	15090	15090	15090	15090	0
408	20231006	122600	15351020	15090	15090	15090	15090	1
409	20231006	122500	15335930	15090	15090	15090	15090	0
410	20231006	122400	15335930	15090	15090	15090	15090	0
411	20231006	122300	15335930	15090	15090	15090	15090	1
412	20231006	122200	15320840	15090	15090	15090	15090	1
413	20231006	122100	15305750	15090	15090	15090	15090	2
414	20231006	122000	15275570	15090	15090	15090	15090	1
415	20231006	121900	15260480	15090	15090	15090	15090	1
416	20231006	121800	15245390	15090	15090	15090	15090	9
417	20231006	121700	15109580	15100	15100	15100	15100	0
418	20231006	121600	15109580	15100	15090	15100	15090	21
419	20231006	121500	14792490	15090	15090	15090	15090	2
420	20231006	121400	14762310	15080	15080	15080	15080	0
421	20231006	121300	14762310	15080	15090	15090	15080	2
422	20231006	121200	14732140	15090	15100	15100	15090	18
423	20231006	121100	14460420	15090	15090	15090	15090	0
424	20231006	121000	14460420	15090	15100	15100	15090	23
425	20231006	120900	14113150	15100	15100	15100	15100	2
426	20231006	120800	14082950	15100	15100	15100	15100	1
427	20231006	120700	14067850	15100	15110	15110	15100	2
428	20231006	120600	14037640	15100	15100	15100	15100	1
429	20231006	120500	14022540	15090	15090	15090	15090	1
430	20231006	120400	14007450	15090	15090	15090	15090	0
431	20231006	120300	14007450	15090	15090	15090	15090	1
432	20231006	120200	13992360	15100	15100	15100	15100	0
433	20231006	120100	13992360	15100	15100	15100	15100	0
434	20231006	120000	13992360	15100	15090	15100	15090	4
435	20231006	115900	13931990	15090	15090	15090	15090	8
436	20231006	115800	13811270	15080	15080	15080	15080	0
437	20231006	115700	13811270	15080	15080	15080	15080	2
438	20231006	115600	13781110	15100	15100	15100	15100	0
439	20231006	115500	13781110	15100	15100	15100	15100	8
440	20231006	115400	13660310	15090	15090	15090	15090	1
441	20231006	115300	13645220	15080	15080	15080	15080	1
442	20231006	115200	13630140	15080	15080	15080	15080	0
443	20231006	115100	13630140	15080	15080	15080	15080	2
444	20231006	115000	13599980	15080	15080	15080	15080	2
445	20231006	114900	13569820	15090	15090	15090	15090	0
446	20231006	114800	13569820	15090	15090	15090	15090	1
447	20231006	114700	13554730	15090	15090	15090	15090	1
448	20231006	114600	13539640	15090	15090	15090	15090	1
449	20231006	114500	13524550	15080	15080	15080	15080	3
450	20231006	114400	13479310	15080	15080	15090	15080	6
451	20231006	114300	13388810	15080	15080	15080	15080	5
452	20231006	114200	13313410	15080	15080	15080	15080	10
453	20231006	114100	13162610	15080	15090	15100	15080	95
454	20231006	114000	11729020	15090	15090	15090	15090	0
455	20231006	113900	11729020	15090	15090	15090	15090	0
456	20231006	113800	11729020	15090	15080	15090	15080	4
457	20231006	113700	11668670	15080	15080	15080	15080	0
458	20231006	113600	11668670	15080	15080	15080	15080	1
459	20231006	113500	11653590	15080	15080	15080	15080	1
460	20231006	113400	11638510	15080	15080	15080	15080	1
461	20231006	113300	11623430	15090	15080	15090	15080	2
462	20231006	113200	11593260	15080	15080	15080	15080	1
463	20231006	113100	11578180	15080	15080	15080	15080	1
464	20231006	113000	11563100	15090	15080	15090	15080	8
465	20231006	112900	11442390	15080	15080	15080	15080	1
466	20231006	112800	11427310	15080	15080	15080	15080	0
467	20231006	112700	11427310	15080	15080	15080	15080	2
468	20231006	112600	11397150	15070	15070	15070	15070	2
469	20231006	112500	11367010	15080	15070	15080	15070	8
470	20231006	112400	11246390	15080	15080	15080	15080	3
471	20231006	112300	11201150	15080	15080	15080	15080	11
472	20231006	112200	11035270	15080	15090	15090	15080	66
473	20231006	112100	10039390	15080	15080	15080	15080	8
474	20231006	112000	9918750	15080	15080	15080	15080	1
475	20231006	111900	9903670	15080	15080	15080	15080	0
476	20231006	111800	9903670	15080	15080	15080	15080	0
477	20231006	111700	9903670	15080	15080	15080	15080	1
478	20231006	111600	9888590	15080	15080	15080	15080	0
479	20231006	111500	9888590	15080	15080	15080	15080	1
480	20231006	111400	9873510	15080	15090	15090	15080	4
481	20231006	111300	9813180	15080	15080	15080	15080	1
482	20231006	111200	9798100	15080	15090	15090	15080	2
483	20231006	111100	9767930	15080	15080	15080	15080	7
484	20231006	111000	9662370	15090	15090	15090	15080	42
485	20231006	110900	9028630	15090	15090	15090	15090	0
486	20231006	110800	9028630	15090	15100	15100	15090	9
487	20231006	110700	8892750	15100	15100	15100	15100	1
488	20231006	110600	8877650	15100	15100	15100	15100	0
489	20231006	110500	8877650	15100	15100	15100	15100	2
490	20231006	110400	8847450	15100	15100	15100	15100	0
491	20231006	110300	8847450	15100	15100	15100	15100	0
492	20231006	110200	8847450	15100	15100	15100	15100	8
493	20231006	110100	8726650	15100	15090	15100	15090	8
494	20231006	110000	8605900	15090	15080	15090	15080	4
495	20231006	105900	8545560	15080	15090	15090	15080	18
496	20231006	105800	8274060	15090	15090	15090	15090	4
497	20231006	105700	8213700	15090	15090	15090	15090	1
498	20231006	105600	8198610	15100	15100	15100	15090	63
499	20231006	105500	7247810	15100	15090	15100	15090	6
500	20231006	105400	7157260	15090	15090	15090	15090	0
501	20231006	105300	7157260	15090	15090	15090	15090	14
502	20231006	105200	6946000	15120	15090	15120	15090	151
503	20231006	105100	4665160	15080	15080	15080	15080	0
504	20231006	105000	4665160	15080	15080	15080	15080	2
505	20231006	104900	4635000	15080	15080	15080	15080	0
506	20231006	104800	4635000	15080	15080	15080	15080	0
507	20231006	104700	4635000	15080	15080	15080	15080	15
508	20231006	104600	4408800	15080	15080	15080	15080	0
509	20231006	104500	4408800	15080	15090	15100	15080	14
510	20231006	104400	4197550	15090	15090	15090	15090	1
511	20231006	104300	4182460	15090	15080	15090	15080	4
512	20231006	104200	4122110	15080	15080	15080	15080	1
513	20231006	104100	4107030	15080	15090	15090	15080	3
514	20231006	104000	4061770	15090	15090	15090	15090	0
515	20231006	103900	4061770	15090	15090	15090	15090	18
516	20231006	103800	3790150	15090	15080	15090	15070	5
517	20231006	103700	3714740	15080	15080	15080	15080	9
518	20231006	103600	3579020	15090	15090	15090	15090	0
519	20231006	103500	3579020	15090	15090	15090	15090	2
520	20231006	103400	3548840	15070	15070	15070	15070	0
521	20231006	103300	3548840	15070	15100	15100	15070	5
522	20231006	103200	3473370	15100	15090	15100	15090	4
523	20231006	103100	3412980	15070	15070	15070	15070	0
524	20231006	103000	3412980	15070	15070	15070	15070	0
525	20231006	102900	3412980	15070	15070	15070	15070	1
526	20231006	102800	3397910	15090	15090	15090	15090	0
527	20231006	102700	3397910	15090	15090	15090	15090	0
528	20231006	102600	3397910	15090	15080	15090	15080	3
529	20231006	102500	3352660	15070	15070	15070	15070	0
530	20231006	102400	3352660	15070	15070	15070	15070	2
531	20231006	102300	3322520	15070	15070	15070	15070	5
532	20231006	102200	3247170	15070	15070	15070	15070	0
533	20231006	102100	3247170	15070	15070	15070	15070	1
534	20231006	102000	3232100	15100	15100	15100	15100	7
535	20231006	101900	3126400	15100	15100	15100	15100	3
536	20231006	101800	3081100	15070	15070	15070	15070	1
537	20231006	101700	3066030	15090	15080	15090	15080	20
538	20231006	101600	2764400	15070	15070	15070	15070	3
539	20231006	101500	2719190	15060	15060	15060	15060	1
540	20231006	101400	2704130	15070	15070	15070	15070	4
541	20231006	101300	2643850	15080	15080	15080	15080	3
542	20231006	101200	2598610	15090	15100	15100	15090	83
543	20231006	101100	1345320	15100	15100	15100	15100	2
544	20231006	101000	1315120	15100	15100	15100	15100	2
545	20231006	100900	1284920	15100	15100	15100	15100	2
546	20231006	100800	1254720	15110	15110	15110	15110	19
547	20231006	100700	967630	15120	15120	15120	15120	0
548	20231006	100600	967630	15120	15120	15120	15120	0
549	20231006	100500	967630	15120	15120	15120	15120	0
550	20231006	100400	967630	15120	15120	15120	15120	0
551	20231006	100300	967630	15120	15120	15120	15120	1
552	20231006	100200	952510	15110	15110	15110	15110	1
553	20231006	100100	937400	15110	15110	15110	15110	0
554	20231006	100000	937400	15110	15110	15110	15110	0
555	20231006	095900	937400	15110	15110	15110	15110	1
556	20231006	095800	922290	15120	15120	15120	15120	10
557	20231006	095700	771090	15130	15130	15130	15130	0
558	20231006	095600	771090	15130	15130	15130	15130	0
559	20231006	095500	771090	15130	15130	15130	15130	0
560	20231006	095400	771090	15130	15130	15130	15130	0
561	20231006	095300	771090	15130	15130	15130	15130	0
562	20231006	095200	771090	15130	15130	15130	15130	0
563	20231006	095100	771090	15130	15130	15130	15130	0
564	20231006	095000	771090	15130	15130	15130	15130	0
565	20231006	094900	771090	15130	15130	15130	15130	1
566	20231006	094800	755960	15120	15120	15120	15120	1
567	20231006	094700	740840	15120	15120	15120	15120	0
568	20231006	094600	740840	15120	15110	15120	15110	15
569	20231006	094500	514170	15130	15130	15130	15130	0
570	20231006	094400	514170	15130	15130	15130	15130	0
571	20231006	094300	514170	15130	15130	15130	15130	0
572	20231006	094200	514170	15130	15130	15130	15130	0
573	20231006	094100	514170	15130	15130	15130	15130	0
574	20231006	094000	514170	15130	15130	15130	15130	0
575	20231006	093900	514170	15130	15130	15130	15130	0
576	20231006	093800	514170	15130	15130	15130	15130	0
577	20231006	093700	514170	15130	15130	15130	15130	0
578	20231006	093600	514170	15130	15130	15130	15130	0
579	20231006	093500	514170	15130	15130	15130	15130	0
580	20231006	093400	514170	15130	15130	15130	15130	1
581	20231006	093300	499040	15100	15100	15100	15100	0
582	20231006	093200	499040	15100	15100	15100	15100	0
583	20231006	093100	499040	15100	15100	15100	15100	0
584	20231006	093000	499040	15100	15100	15100	15100	0
585	20231006	092900	499040	15100	15100	15100	15100	0
586	20231006	092800	499040	15100	15100	15100	15100	0
587	20231006	092700	499040	15100	15100	15100	15100	0
588	20231006	092600	499040	15100	15100	15100	15100	0
589	20231006	092500	499040	15100	15100	15100	15100	20
590	20231006	092400	197040	15180	15180	15180	15180	0
591	20231006	092300	197040	15180	15180	15180	15180	0
592	20231006	092200	197040	15180	15180	15180	15180	0
593	20231006	092100	197040	15180	15180	15180	15180	0
594	20231006	092000	197040	15180	15180	15180	15180	0
595	20231006	091900	197040	15180	15180	15180	15180	0
596	20231006	091800	197040	15180	15180	15180	15180	0
597	20231006	091700	197040	15180	15180	15180	15180	0
598	20231006	091600	197040	15180	15180	15180	15180	0
599	20231006	091500	197040	15180	15180	15180	15180	0
600	20231006	091400	197040	15180	15180	15180	15180	8
601	20231006	091300	75600	15200	15200	15200	15200	0
602	20231006	091200	75600	15200	15200	15200	15200	0
603	20231006	091100	75600	15200	15200	15200	15200	0
604	20231006	091000	75600	15200	15200	15200	15200	0
605	20231006	090900	75600	15200	15200	15200	15200	0
606	20231006	090800	75600	15200	15200	15200	15200	0
607	20231006	090700	75600	15200	15200	15200	15200	0
608	20231006	090600	75600	15200	15200	15200	15200	1
609	20231006	090500	60400	15100	15100	15100	15100	0
610	20231006	090400	60400	15100	15100	15100	15100	0
611	20231006	090300	60400	15100	15100	15100	15100	0
612	20231006	090200	60400	15100	15100	15100	15100	0
613	20231006	090100	60400	15100	15100	15100	15100	0
614	20231006	090000	60400	15100	15100	15100	15100	4