KissMeData/018310/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185900	74763700	15830	15830	15830	15830	88
3	20231011	185800	74763700	15830	15830	15830	15830	0
4	20231011	185700	74763700	15830	15830	15830	15830	0
5	20231011	185600	74763700	15830	15830	15830	15830	0
6	20231011	185500	74763700	15830	15830	15830	15830	0
7	20231011	185400	74763700	15830	15830	15830	15830	0
8	20231011	185300	74763700	15830	15830	15830	15830	0
9	20231011	185200	74763700	15830	15830	15830	15830	0
10	20231011	185100	74763700	15830	15830	15830	15830	0
11	20231011	185000	74763700	15830	15830	15830	15830	0
12	20231011	184900	74763700	15830	15830	15830	15830	0
13	20231011	184800	74763700	15830	15830	15830	15830	0
14	20231011	184700	74763700	15830	15830	15830	15830	0
15	20231011	184600	74763700	15830	15830	15830	15830	0
16	20231011	184500	74763700	15830	15830	15830	15830	0
17	20231011	184400	74763700	15830	15830	15830	15830	0
18	20231011	184300	74763700	15830	15830	15830	15830	0
19	20231011	184200	74763700	15830	15830	15830	15830	0
20	20231011	184100	74763700	15830	15830	15830	15830	0
21	20231011	184000	74763700	15830	15830	15830	15830	0
22	20231011	183900	74763700	15830	15830	15830	15830	0
23	20231011	183800	74763700	15830	15830	15830	15830	0
24	20231011	183700	74763700	15830	15830	15830	15830	0
25	20231011	183600	74763700	15830	15830	15830	15830	0
26	20231011	183500	74763700	15830	15830	15830	15830	0
27	20231011	183400	74763700	15830	15830	15830	15830	0
28	20231011	183300	74763700	15830	15830	15830	15830	0
29	20231011	183200	74763700	15830	15830	15830	15830	0
30	20231011	183100	74763700	15830	15830	15830	15830	0
31	20231011	183000	74763700	15830	15830	15830	15830	0
32	20231011	182900	74763700	15830	15830	15830	15830	88
33	20231011	182800	74763700	15830	15830	15830	15830	0
34	20231011	182700	74763700	15830	15830	15830	15830	0
35	20231011	182600	74763700	15830	15830	15830	15830	0
36	20231011	182500	74763700	15830	15830	15830	15830	0
37	20231011	182400	74763700	15830	15830	15830	15830	0
38	20231011	182300	74763700	15830	15830	15830	15830	0
39	20231011	182200	74763700	15830	15830	15830	15830	0
40	20231011	182100	74763700	15830	15830	15830	15830	0
41	20231011	182000	74763700	15830	15830	15830	15830	0
42	20231011	181900	74763700	15830	15830	15830	15830	0
43	20231011	181800	74763700	15830	15830	15830	15830	0
44	20231011	181700	74763700	15830	15830	15830	15830	0
45	20231011	181600	74763700	15830	15830	15830	15830	0
46	20231011	181500	74763700	15830	15830	15830	15830	0
47	20231011	181400	74763700	15830	15830	15830	15830	0
48	20231011	181300	74763700	15830	15830	15830	15830	0
49	20231011	181200	74763700	15830	15830	15830	15830	0
50	20231011	181100	74763700	15830	15830	15830	15830	0
51	20231011	181000	74763700	15830	15830	15830	15830	0
52	20231011	180900	74763700	15830	15830	15830	15830	0
53	20231011	180800	74763700	15830	15830	15830	15830	0
54	20231011	180700	74763700	15830	15830	15830	15830	0
55	20231011	180600	74763700	15830	15830	15830	15830	0
56	20231011	180500	74763700	15830	15830	15830	15830	0
57	20231011	180400	74763700	15830	15830	15830	15830	0
58	20231011	180300	74763700	15830	15830	15830	15830	0
59	20231011	180200	74763700	15830	15830	15830	15830	0
60	20231011	180100	74763700	15830	15830	15830	15830	0
61	20231011	180000	74763700	15830	15830	15830	15830	0
62	20231011	175900	74763700	15830	15830	15830	15830	88
63	20231011	175800	74763700	15830	15830	15830	15830	0
64	20231011	175700	74763700	15830	15830	15830	15830	0
65	20231011	175600	74763700	15830	15830	15830	15830	0
66	20231011	175500	74763700	15830	15830	15830	15830	0
67	20231011	175400	74763700	15830	15830	15830	15830	0
68	20231011	175300	74763700	15830	15830	15830	15830	0
69	20231011	175200	74763700	15830	15830	15830	15830	0
70	20231011	175100	74763700	15830	15830	15830	15830	0
71	20231011	175000	74763700	15830	15830	15830	15830	0
72	20231011	174900	74763700	15830	15830	15830	15830	0
73	20231011	174800	74763700	15830	15830	15830	15830	0
74	20231011	174700	74763700	15830	15830	15830	15830	0
75	20231011	174600	74763700	15830	15830	15830	15830	0
76	20231011	174500	74763700	15830	15830	15830	15830	0
77	20231011	174400	74763700	15830	15830	15830	15830	0
78	20231011	174300	74763700	15830	15830	15830	15830	0
79	20231011	174200	74763700	15830	15830	15830	15830	0
80	20231011	174100	74763700	15830	15830	15830	15830	0
81	20231011	174000	74763700	15830	15830	15830	15830	0
82	20231011	173900	74763700	15830	15830	15830	15830	0
83	20231011	173800	74763700	15830	15830	15830	15830	0
84	20231011	173700	74763700	15830	15830	15830	15830	0
85	20231011	173600	74763700	15830	15830	15830	15830	0
86	20231011	173500	74763700	15830	15830	15830	15830	0
87	20231011	173400	74763700	15830	15830	15830	15830	0
88	20231011	173300	74763700	15830	15830	15830	15830	0
89	20231011	173200	74763700	15830	15830	15830	15830	0
90	20231011	173100	74763700	15830	15830	15830	15830	0
91	20231011	173000	74763700	15830	15830	15830	15830	0
92	20231011	172900	74763700	15830	15830	15830	15830	88
93	20231011	172800	74763700	15830	15830	15830	15830	0
94	20231011	172700	74763700	15830	15830	15830	15830	0
95	20231011	172600	74763700	15830	15830	15830	15830	0
96	20231011	172500	74763700	15830	15830	15830	15830	0
97	20231011	172400	74763700	15830	15830	15830	15830	0
98	20231011	172300	74763700	15830	15830	15830	15830	0
99	20231011	172200	74763700	15830	15830	15830	15830	0
100	20231011	172100	74763700	15830	15830	15830	15830	0
101	20231011	172000	74763700	15830	15830	15830	15830	0
102	20231011	171900	74763700	15830	15830	15830	15830	0
103	20231011	171800	74763700	15830	15830	15830	15830	0
104	20231011	171700	74763700	15830	15830	15830	15830	0
105	20231011	171600	74763700	15830	15830	15830	15830	0
106	20231011	171500	74763700	15830	15830	15830	15830	0
107	20231011	171400	74763700	15830	15830	15830	15830	0
108	20231011	171300	74763700	15830	15830	15830	15830	0
109	20231011	171200	74763700	15830	15830	15830	15830	0
110	20231011	171100	74763700	15830	15830	15830	15830	0
111	20231011	171000	74763700	15830	15830	15830	15830	0
112	20231011	170900	74763700	15830	15830	15830	15830	0
113	20231011	170800	74763700	15830	15830	15830	15830	0
114	20231011	170700	74763700	15830	15830	15830	15830	0
115	20231011	170600	74763700	15830	15830	15830	15830	0
116	20231011	170500	74763700	15830	15830	15830	15830	0
117	20231011	170400	74763700	15830	15830	15830	15830	0
118	20231011	170300	74763700	15830	15830	15830	15830	0
119	20231011	170200	74763700	15830	15830	15830	15830	0
120	20231011	170100	74763700	15830	15830	15830	15830	0
121	20231011	170000	74763700	15830	15830	15830	15830	0
122	20231011	165900	74763700	15830	15830	15830	15830	88
123	20231011	165800	74763700	15830	15830	15830	15830	0
124	20231011	165700	74763700	15830	15830	15830	15830	0
125	20231011	165600	74763700	15830	15830	15830	15830	0
126	20231011	165500	74763700	15830	15830	15830	15830	0
127	20231011	165400	74763700	15830	15830	15830	15830	0
128	20231011	165300	74763700	15830	15830	15830	15830	0
129	20231011	165200	74763700	15830	15830	15830	15830	0
130	20231011	165100	74763700	15830	15830	15830	15830	0
131	20231011	165000	74763700	15830	15830	15830	15830	0
132	20231011	164900	74763700	15830	15830	15830	15830	0
133	20231011	164800	74763700	15830	15830	15830	15830	0
134	20231011	164700	74763700	15830	15830	15830	15830	0
135	20231011	164600	74763700	15830	15830	15830	15830	0
136	20231011	164500	74763700	15830	15830	15830	15830	0
137	20231011	164400	74763700	15830	15830	15830	15830	0
138	20231011	164300	74763700	15830	15830	15830	15830	0
139	20231011	164200	74763700	15830	15830	15830	15830	0
140	20231011	164100	74763700	15830	15830	15830	15830	0
141	20231011	164000	74763700	15830	15830	15830	15830	0
142	20231011	163900	74763700	15830	15830	15830	15830	0
143	20231011	163800	74763700	15830	15830	15830	15830	0
144	20231011	163700	74763700	15830	15830	15830	15830	0
145	20231011	163600	74763700	15830	15830	15830	15830	0
146	20231011	163500	74763700	15830	15830	15830	15830	0
147	20231011	163400	74763700	15830	15830	15830	15830	0
148	20231011	163300	74763700	15830	15830	15830	15830	0
149	20231011	163200	74763700	15830	15830	15830	15830	0
150	20231011	163100	74763700	15830	15830	15830	15830	0
151	20231011	163000	74763700	15830	15830	15830	15830	0
152	20231011	162900	74763700	15830	15830	15830	15830	88
153	20231011	162800	74763700	15830	15830	15830	15830	0
154	20231011	162700	74763700	15830	15830	15830	15830	0
155	20231011	162600	74763700	15830	15830	15830	15830	0
156	20231011	162500	74763700	15830	15830	15830	15830	0
157	20231011	162400	74763700	15830	15830	15830	15830	0
158	20231011	162300	74763700	15830	15830	15830	15830	0
159	20231011	162200	74763700	15830	15830	15830	15830	0
160	20231011	162100	74763700	15830	15830	15830	15830	0
161	20231011	162000	74763700	15830	15830	15830	15830	0
162	20231011	161900	74763700	15830	15830	15830	15830	0
163	20231011	161800	74763700	15830	15830	15830	15830	0
164	20231011	161700	74763700	15830	15830	15830	15830	0
165	20231011	161600	74763700	15830	15830	15830	15830	0
166	20231011	161500	74763700	15830	15830	15830	15830	0
167	20231011	161400	74763700	15830	15830	15830	15830	0
168	20231011	161300	74763700	15830	15830	15830	15830	0
169	20231011	161200	74763700	15830	15830	15830	15830	0
170	20231011	161100	74763700	15830	15830	15830	15830	0
171	20231011	161000	74763700	15830	15830	15830	15830	0
172	20231011	160900	74763700	15830	15830	15830	15830	0
173	20231011	160800	74763700	15830	15830	15830	15830	0
174	20231011	160700	74763700	15830	15830	15830	15830	0
175	20231011	160600	74763700	15830	15830	15830	15830	0
176	20231011	160500	74763700	15830	15830	15830	15830	0
177	20231011	160400	74763700	15830	15830	15830	15830	0
178	20231011	160300	74763700	15830	15830	15830	15830	0
179	20231011	160200	74763700	15830	15830	15830	15830	0
180	20231011	160100	74763700	15830	15830	15830	15830	0
181	20231011	160000	74763700	15830	15830	15830	15830	0
182	20231011	155900	74763700	15830	15830	15830	15830	88
183	20231011	155800	74763700	15830	15830	15830	15830	0
184	20231011	155700	74763700	15830	15830	15830	15830	0
185	20231011	155600	74763700	15830	15830	15830	15830	0
186	20231011	155500	74763700	15830	15830	15830	15830	0
187	20231011	155400	74763700	15830	15830	15830	15830	0
188	20231011	155300	74763700	15830	15830	15830	15830	0
189	20231011	155200	74763700	15830	15830	15830	15830	0
190	20231011	155100	74763700	15830	15830	15830	15830	0
191	20231011	155000	74763700	15830	15830	15830	15830	0
192	20231011	154900	74763700	15830	15830	15830	15830	0
193	20231011	154800	74763700	15830	15830	15830	15830	0
194	20231011	154700	74763700	15830	15830	15830	15830	0
195	20231011	154600	74763700	15830	15830	15830	15830	0
196	20231011	154500	74763700	15830	15830	15830	15830	0
197	20231011	154400	74763700	15830	15830	15830	15830	0
198	20231011	154300	74763700	15830	15830	15830	15830	0
199	20231011	154200	74763700	15830	15830	15830	15830	0
200	20231011	154100	74763700	15830	15830	15830	15830	0
201	20231011	154000	74763700	15830	15830	15830	15830	0
202	20231011	153900	74763700	15830	15830	15830	15830	0
203	20231011	153800	74763700	15830	15830	15830	15830	0
204	20231011	153700	74763700	15830	15830	15830	15830	0
205	20231011	153600	74763700	15830	15830	15830	15830	0
206	20231011	153500	74763700	15830	15830	15830	15830	0
207	20231011	153400	74763700	15830	15830	15830	15830	0
208	20231011	153300	74763700	15830	15830	15830	15830	0
209	20231011	153200	74763700	15830	15830	15830	15830	0
210	20231011	153100	74763700	15830	15830	15830	15830	0
211	20231011	153000	74763700	15830	15830	15830	15830	88
212	20231011	152900	73370660	15800	15800	15800	15800	0
213	20231011	152800	73370660	15800	15800	15800	15800	0
214	20231011	152700	73370660	15800	15800	15800	15800	0
215	20231011	152600	73370660	15800	15800	15800	15800	0
216	20231011	152500	73370660	15800	15800	15800	15800	0
217	20231011	152400	73370660	15800	15800	15800	15800	0
218	20231011	152300	73370660	15800	15800	15800	15800	0
219	20231011	152200	73370660	15800	15800	15800	15800	0
220	20231011	152100	73370660	15800	15800	15800	15800	0
221	20231011	152000	73370660	15800	15800	15800	15800	0
222	20231011	151900	73370660	15800	15790	15800	15790	9
223	20231011	151800	73228510	15740	15740	15740	15740	0
224	20231011	151700	73228510	15740	15750	15750	15740	200
225	20231011	151600	70080450	15740	15740	15740	15740	0
226	20231011	151500	70080450	15740	15790	15790	15740	583
227	20231011	151400	60898480	15790	15800	15800	15790	14
228	20231011	151300	60677300	15810	15810	15810	15810	0
229	20231011	151200	60677300	15810	15810	15810	15810	0
230	20231011	151100	60677300	15810	15810	15810	15810	0
231	20231011	151000	60677300	15810	15810	15810	15810	0
232	20231011	150900	60677300	15810	15810	15810	15810	0
233	20231011	150800	60677300	15810	15810	15810	15810	0
234	20231011	150700	60677300	15810	15810	15810	15810	0
235	20231011	150600	60677300	15810	15810	15810	15810	0
236	20231011	150500	60677300	15810	15810	15810	15810	0
237	20231011	150400	60677300	15810	15810	15810	15810	0
238	20231011	150300	60677300	15810	15810	15810	15810	2
239	20231011	150200	60645680	15800	15800	15800	15800	0
240	20231011	150100	60645680	15800	15800	15800	15800	0
241	20231011	150000	60645680	15800	15800	15800	15800	1
242	20231011	145900	60629880	15800	15800	15800	15800	0
243	20231011	145800	60629880	15800	15800	15800	15800	0
244	20231011	145700	60629880	15800	15800	15800	15800	0
245	20231011	145600	60629880	15800	15800	15800	15800	0
246	20231011	145500	60629880	15800	15800	15800	15800	0
247	20231011	145400	60629880	15800	15800	15800	15800	193
248	20231011	145300	57580480	15800	15800	15800	15800	0
249	20231011	145200	57580480	15800	15800	15800	15800	110
250	20231011	145100	55842480	15820	15820	15820	15820	0
251	20231011	145000	55842480	15820	15820	15820	15820	0
252	20231011	144900	55842480	15820	15820	15820	15820	0
253	20231011	144800	55842480	15820	15820	15820	15820	0
254	20231011	144700	55842480	15820	15820	15820	15820	0
255	20231011	144600	55842480	15820	15820	15820	15820	0
256	20231011	144500	55842480	15820	15820	15820	15820	0
257	20231011	144400	55842480	15820	15820	15820	15820	0
258	20231011	144300	55842480	15820	15820	15820	15820	0
259	20231011	144200	55842480	15820	15820	15820	15820	0
260	20231011	144100	55842480	15820	15820	15820	15820	0
261	20231011	144000	55842480	15820	15820	15820	15820	0
262	20231011	143900	55842480	15820	15820	15820	15820	0
263	20231011	143800	55842480	15820	15820	15820	15820	0
264	20231011	143700	55842480	15820	15820	15820	15820	0
265	20231011	143600	55842480	15820	15820	15820	15820	0
266	20231011	143500	55842480	15820	15820	15820	15820	0
267	20231011	143400	55842480	15820	15820	15820	15820	0
268	20231011	143300	55842480	15820	15820	15820	15820	0
269	20231011	143200	55842480	15820	15820	15820	15820	0
270	20231011	143100	55842480	15820	15820	15820	15820	0
271	20231011	143000	55842480	15820	15820	15820	15820	4
272	20231011	142900	55779200	15820	15820	15820	15820	0
273	20231011	142800	55779200	15820	15820	15820	15820	0
274	20231011	142700	55779200	15820	15820	15820	15820	0
275	20231011	142600	55779200	15820	15820	15820	15820	0
276	20231011	142500	55779200	15820	15820	15820	15820	0
277	20231011	142400	55779200	15820	15820	15820	15820	0
278	20231011	142300	55779200	15820	15820	15820	15820	0
279	20231011	142200	55779200	15820	15820	15820	15820	0
280	20231011	142100	55779200	15820	15820	15820	15820	11
281	20231011	142000	55605180	15820	15820	15820	15820	0
282	20231011	141900	55605180	15820	15820	15820	15820	0
283	20231011	141800	55605180	15820	15820	15820	15820	2
284	20231011	141700	55573540	15820	15820	15820	15820	0
285	20231011	141600	55573540	15820	15820	15820	15820	1
286	20231011	141500	55557720	15820	15820	15820	15820	0
287	20231011	141400	55557720	15820	15820	15820	15820	23
288	20231011	141300	55193860	15820	15820	15820	15820	1
289	20231011	141200	55178040	15800	15800	15800	15800	0
290	20231011	141100	55178040	15800	15800	15800	15800	0
291	20231011	141000	55178040	15800	15800	15800	15800	0
292	20231011	140900	55178040	15800	15800	15800	15800	0
293	20231011	140800	55178040	15800	15800	15800	15800	0
294	20231011	140700	55178040	15800	15800	15800	15800	0
295	20231011	140600	55178040	15800	15800	15800	15800	0
296	20231011	140500	55178040	15800	15800	15800	15800	0
297	20231011	140400	55178040	15800	15800	15800	15800	2
298	20231011	140300	55146440	15810	15810	15810	15810	0
299	20231011	140200	55146440	15810	15810	15810	15810	0
300	20231011	140100	55146440	15810	15810	15810	15810	0
301	20231011	140000	55146440	15810	15810	15810	15810	0
302	20231011	135900	55146440	15810	15810	15810	15810	0
303	20231011	135800	55146440	15810	15810	15810	15810	0
304	20231011	135700	55146440	15810	15810	15810	15810	0
305	20231011	135600	55146440	15810	15810	15810	15810	2
306	20231011	135500	55114820	15790	15790	15790	15790	0
307	20231011	135400	55114820	15790	15790	15790	15790	2
308	20231011	135300	55083240	15790	15790	15790	15790	2
309	20231011	135200	55051660	15810	15810	15810	15810	0
310	20231011	135100	55051660	15810	15810	15810	15810	0
311	20231011	135000	55051660	15810	15810	15810	15810	0
312	20231011	134900	55051660	15810	15810	15810	15810	0
313	20231011	134800	55051660	15810	15810	15810	15810	0
314	20231011	134700	55051660	15810	15810	15810	15810	0
315	20231011	134600	55051660	15810	15810	15810	15810	0
316	20231011	134500	55051660	15810	15810	15810	15810	0
317	20231011	134400	55051660	15810	15810	15810	15810	0
318	20231011	134300	55051660	15810	15810	15810	15810	3
319	20231011	134200	55004230	15780	15780	15780	15780	0
320	20231011	134100	55004230	15780	15780	15780	15780	0
321	20231011	134000	55004230	15780	15780	15780	15780	0
322	20231011	133900	55004230	15780	15780	15780	15780	0
323	20231011	133800	55004230	15780	15780	15780	15780	0
324	20231011	133700	55004230	15780	15780	15780	15780	0
325	20231011	133600	55004230	15780	15780	15780	15780	0
326	20231011	133500	55004230	15780	15780	15780	15780	0
327	20231011	133400	55004230	15780	15780	15780	15780	0
328	20231011	133300	55004230	15780	15780	15780	15780	0
329	20231011	133200	55004230	15780	15810	15810	15780	100
330	20231011	133100	53425130	15820	15820	15820	15820	0
331	20231011	133000	53425130	15820	15820	15820	15820	1
332	20231011	132900	53409310	15820	15820	15820	15820	0
333	20231011	132800	53409310	15820	15820	15820	15820	0
334	20231011	132700	53409310	15820	15820	15820	15820	0
335	20231011	132600	53409310	15820	15820	15820	15820	0
336	20231011	132500	53409310	15820	15820	15820	15820	0
337	20231011	132400	53409310	15820	15820	15820	15820	0
338	20231011	132300	53409310	15820	15820	15820	15820	0
339	20231011	132200	53409310	15820	15820	15820	15820	0
340	20231011	132100	53409310	15820	15820	15820	15820	0
341	20231011	132000	53409310	15820	15820	15820	15820	0
342	20231011	131900	53409310	15820	15820	15820	15820	31
343	20231011	131800	52918890	15820	15820	15820	15820	0
344	20231011	131700	52918890	15820	15820	15820	15820	0
345	20231011	131600	52918890	15820	15820	15820	15820	0
346	20231011	131500	52918890	15820	15820	15820	15820	0
347	20231011	131400	52918890	15820	15820	15820	15820	0
348	20231011	131300	52918890	15820	15820	15820	15820	1
349	20231011	131200	52903070	15820	15810	15820	15810	15
350	20231011	131100	52665820	15810	15810	15810	15810	0
351	20231011	131000	52665820	15810	15810	15810	15810	9
352	20231011	130900	52523530	15810	15830	15830	15810	26
353	20231011	130800	52112450	15830	15830	15830	15830	0
354	20231011	130700	52112450	15830	15830	15830	15830	0
355	20231011	130600	52112450	15830	15830	15830	15830	0
356	20231011	130500	52112450	15830	15830	15830	15830	0
357	20231011	130400	52112450	15830	15830	15830	15830	0
358	20231011	130300	52112450	15830	15830	15830	15830	1
359	20231011	130200	52096620	15830	15830	15830	15830	0
360	20231011	130100	52096620	15830	15830	15830	15830	0
361	20231011	130000	52096620	15830	15830	15830	15830	0
362	20231011	125900	52096620	15830	15830	15830	15830	1
363	20231011	125800	52080790	15830	15830	15830	15830	2
364	20231011	125700	52049130	15830	15830	15830	15830	0
365	20231011	125600	52049130	15830	15830	15830	15830	0
366	20231011	125500	52049130	15830	15830	15830	15830	0
367	20231011	125400	52049130	15830	15830	15830	15830	0
368	20231011	125300	52049130	15830	15830	15830	15830	0
369	20231011	125200	52049130	15830	15830	15830	15830	0
370	20231011	125100	52049130	15830	15830	15830	15830	0
371	20231011	125000	52049130	15830	15830	15830	15830	0
372	20231011	124900	52049130	15830	15830	15830	15830	0
373	20231011	124800	52049130	15830	15830	15830	15830	0
374	20231011	124700	52049130	15830	15830	15830	15830	0
375	20231011	124600	52049130	15830	15830	15830	15830	1
376	20231011	124500	52033300	15830	15830	15830	15830	0
377	20231011	124400	52033300	15830	15830	15830	15830	0
378	20231011	124300	52033300	15830	15830	15830	15830	0
379	20231011	124200	52033300	15830	15830	15830	15830	0
380	20231011	124100	52033300	15830	15830	15830	15830	0
381	20231011	124000	52033300	15830	15830	15830	15830	0
382	20231011	123900	52033300	15830	15830	15830	15830	0
383	20231011	123800	52033300	15830	15830	15830	15830	0
384	20231011	123700	52033300	15830	15830	15830	15830	1
385	20231011	123600	52017470	15830	15830	15830	15830	0
386	20231011	123500	52017470	15830	15830	15830	15830	0
387	20231011	123400	52017470	15830	15830	15830	15830	0
388	20231011	123300	52017470	15830	15830	15830	15830	0
389	20231011	123200	52017470	15830	15830	15830	15830	1
390	20231011	123100	52001640	15830	15830	15830	15830	0
391	20231011	123000	52001640	15830	15830	15830	15830	10
392	20231011	122900	51843340	15830	15830	15830	15830	0
393	20231011	122800	51843340	15830	15830	15830	15830	0
394	20231011	122700	51843340	15830	15830	15830	15830	0
395	20231011	122600	51843340	15830	15830	15830	15830	0
396	20231011	122500	51843340	15830	15830	15830	15830	0
397	20231011	122400	51843340	15830	15830	15830	15830	1
398	20231011	122300	51827510	15830	15830	15830	15830	1
399	20231011	122200	51811680	15830	15830	15830	15830	0
400	20231011	122100	51811680	15830	15830	15830	15830	0
401	20231011	122000	51811680	15830	15830	15830	15830	0
402	20231011	121900	51811680	15830	15830	15830	15830	0
403	20231011	121800	51811680	15830	15830	15830	15830	0
404	20231011	121700	51811680	15830	15830	15830	15830	0
405	20231011	121600	51811680	15830	15820	15830	15820	224
406	20231011	121500	48267710	15810	15810	15810	15810	0
407	20231011	121400	48267710	15810	15810	15810	15810	0
408	20231011	121300	48267710	15810	15810	15810	15810	0
409	20231011	121200	48267710	15810	15810	15810	15810	0
410	20231011	121100	48267710	15810	15810	15810	15810	0
411	20231011	121000	48267710	15810	15810	15810	15810	52
412	20231011	120900	47445590	15820	15820	15820	15820	1
413	20231011	120800	47429770	15820	15820	15820	15820	1
414	20231011	120700	47413950	15820	15820	15820	15820	1
415	20231011	120600	47398130	15820	15820	15820	15820	0
416	20231011	120500	47398130	15820	15820	15820	15820	0
417	20231011	120400	47398130	15820	15820	15820	15820	0
418	20231011	120300	47398130	15820	15820	15820	15820	0
419	20231011	120200	47398130	15820	15820	15820	15820	0
420	20231011	120100	47398130	15820	15820	15820	15820	1
421	20231011	120000	47382310	15820	15820	15820	15820	0
422	20231011	115900	47382310	15820	15820	15820	15820	0
423	20231011	115800	47382310	15820	15820	15820	15820	0
424	20231011	115700	47382310	15820	15820	15820	15820	0
425	20231011	115600	47382310	15820	15820	15820	15820	0
426	20231011	115500	47382310	15820	15820	15820	15820	1
427	20231011	115400	47366490	15830	15830	15830	15830	0
428	20231011	115300	47366490	15830	15830	15830	15830	0
429	20231011	115200	47366490	15830	15830	15830	15830	0
430	20231011	115100	47366490	15830	15830	15830	15830	0
431	20231011	115000	47366490	15830	15830	15830	15830	0
432	20231011	114900	47366490	15830	15830	15830	15830	0
433	20231011	114800	47366490	15830	15830	15830	15830	0
434	20231011	114700	47366490	15830	15830	15830	15830	0
435	20231011	114600	47366490	15830	15830	15830	15830	0
436	20231011	114500	47366490	15830	15830	15830	15830	0
437	20231011	114400	47366490	15830	15830	15830	15830	0
438	20231011	114300	47366490	15830	15830	15830	15830	0
439	20231011	114200	47366490	15830	15830	15830	15830	0
440	20231011	114100	47366490	15830	15830	15830	15830	0
441	20231011	114000	47366490	15830	15830	15830	15830	0
442	20231011	113900	47366490	15830	15830	15830	15830	0
443	20231011	113800	47366490	15830	15830	15830	15830	0
444	20231011	113700	47366490	15830	15830	15830	15830	0
445	20231011	113600	47366490	15830	15830	15830	15830	0
446	20231011	113500	47366490	15830	15830	15830	15830	0
447	20231011	113400	47366490	15830	15830	15830	15830	0
448	20231011	113300	47366490	15830	15830	15830	15830	0
449	20231011	113200	47366490	15830	15830	15830	15830	0
450	20231011	113100	47366490	15830	15830	15830	15830	0
451	20231011	113000	47366490	15830	15830	15830	15830	1
452	20231011	112900	47350660	15830	15830	15830	15830	0
453	20231011	112800	47350660	15830	15810	15830	15810	40
454	20231011	112700	46717520	15800	15800	15800	15800	0
455	20231011	112600	46717520	15800	15800	15800	15800	0
456	20231011	112500	46717520	15800	15800	15800	15800	1
457	20231011	112400	46701720	15800	15800	15800	15800	1
458	20231011	112300	46685920	15790	15790	15790	15790	0
459	20231011	112200	46685920	15790	15780	15790	15780	186
460	20231011	112100	43749160	15770	15770	15770	15770	8
461	20231011	112000	43623000	15770	15770	15770	15770	0
462	20231011	111900	43623000	15770	15760	15770	15760	200
463	20231011	111800	40470220	15780	15780	15780	15780	0
464	20231011	111700	40470220	15780	15780	15780	15780	0
465	20231011	111600	40470220	15780	15780	15780	15780	0
466	20231011	111500	40470220	15780	15760	15780	15760	100
467	20231011	111400	38893120	15760	15760	15760	15760	0
468	20231011	111300	38893120	15760	15760	15760	15760	0
469	20231011	111200	38893120	15760	15760	15760	15760	2
470	20231011	111100	38861600	15780	15780	15780	15780	0
471	20231011	111000	38861600	15780	15780	15780	15780	0
472	20231011	110900	38861600	15780	15780	15780	15780	0
473	20231011	110800	38861600	15780	15780	15780	15780	0
474	20231011	110700	38861600	15780	15780	15780	15780	0
475	20231011	110600	38861600	15780	15780	15780	15780	0
476	20231011	110500	38861600	15780	15780	15780	15780	0
477	20231011	110400	38861600	15780	15780	15780	15780	0
478	20231011	110300	38861600	15780	15780	15780	15780	0
479	20231011	110200	38861600	15780	15780	15780	15780	0
480	20231011	110100	38861600	15780	15780	15780	15780	50
481	20231011	110000	38072600	15760	15760	15760	15760	0
482	20231011	105900	38072600	15760	15760	15760	15760	0
483	20231011	105800	38072600	15760	15770	15770	15760	17
484	20231011	105700	37804600	15760	15760	15760	15760	0
485	20231011	105600	37804600	15760	15760	15760	15760	0
486	20231011	105500	37804600	15760	15760	15760	15760	0
487	20231011	105400	37804600	15760	15760	15760	15760	0
488	20231011	105300	37804600	15760	15760	15760	15760	0
489	20231011	105200	37804600	15760	15760	15760	15760	0
490	20231011	105100	37804600	15760	15760	15760	15760	0
491	20231011	105000	37804600	15760	15760	15760	15760	0
492	20231011	104900	37804600	15760	15760	15760	15760	0
493	20231011	104800	37804600	15760	15760	15760	15760	0
494	20231011	104700	37804600	15760	15760	15760	15760	0
495	20231011	104600	37804600	15760	15760	15760	15760	0
496	20231011	104500	37804600	15760	15760	15760	15760	41
497	20231011	104400	37158440	15760	15760	15760	15760	1
498	20231011	104300	37142680	15770	15770	15770	15770	0
499	20231011	104200	37142680	15770	15770	15770	15770	0
500	20231011	104100	37142680	15770	15770	15770	15770	0
501	20231011	104000	37142680	15770	15770	15770	15770	50
502	20231011	103900	36354180	15770	15770	15770	15770	0
503	20231011	103800	36354180	15770	15770	15770	15770	0
504	20231011	103700	36354180	15770	15770	15770	15770	0
505	20231011	103600	36354180	15770	15770	15770	15770	0
506	20231011	103500	36354180	15770	15770	15770	15770	0
507	20231011	103400	36354180	15770	15770	15770	15770	0
508	20231011	103300	36354180	15770	15770	15770	15770	0
509	20231011	103200	36354180	15770	15770	15770	15770	0
510	20231011	103100	36354180	15770	15770	15770	15770	0
511	20231011	103000	36354180	15770	15770	15770	15770	0
512	20231011	102900	36354180	15770	15770	15770	15770	0
513	20231011	102800	36354180	15770	15770	15770	15770	0
514	20231011	102700	36354180	15770	15770	15770	15770	0
515	20231011	102600	36354180	15770	15770	15770	15770	0
516	20231011	102500	36354180	15770	15770	15770	15770	0
517	20231011	102400	36354180	15770	15770	15770	15770	70
518	20231011	102300	35250280	15780	15780	15780	15780	0
519	20231011	102200	35250280	15780	15780	15780	15780	0
520	20231011	102100	35250280	15780	15780	15780	15780	0
521	20231011	102000	35250280	15780	15780	15780	15780	0
522	20231011	101900	35250280	15780	15780	15780	15780	0
523	20231011	101800	35250280	15780	15780	15780	15780	0
524	20231011	101700	35250280	15780	15760	15780	15760	30
525	20231011	101600	34777170	15770	15770	15770	15770	0
526	20231011	101500	34777170	15770	15760	15770	15760	42
527	20231011	101400	34115050	15770	15770	15770	15770	0
528	20231011	101300	34115050	15770	15770	15770	15770	0
529	20231011	101200	34115050	15770	15770	15770	15770	0
530	20231011	101100	34115050	15770	15770	15770	15770	0
531	20231011	101000	34115050	15770	15770	15770	15770	0
532	20231011	100900	34115050	15770	15770	15770	15770	0
533	20231011	100800	34115050	15770	15770	15770	15770	0
534	20231011	100700	34115050	15770	15760	15770	15760	100
535	20231011	100600	32538070	15720	15720	15720	15720	0
536	20231011	100500	32538070	15720	15720	15720	15720	60
537	20231011	100400	31594870	15710	15710	15710	15710	0
538	20231011	100300	31594870	15710	15710	15710	15710	11
539	20231011	100200	31422060	15710	15710	15710	15710	0
540	20231011	100100	31422060	15710	15710	15710	15710	260
541	20231011	100000	27337460	15770	15770	15770	15770	1
542	20231011	095900	27321690	15710	15730	15730	15710	37
543	20231011	095800	26740290	15770	15800	15800	15770	200
544	20231011	095700	23585330	15840	15840	15840	15840	0
545	20231011	095600	23585330	15840	15840	15840	15840	0
546	20231011	095500	23585330	15840	15840	15840	15840	1
547	20231011	095400	23569490	15800	15800	15800	15800	0
548	20231011	095300	23569490	15800	15800	15800	15800	0
549	20231011	095200	23569490	15800	15800	15800	15800	0
550	20231011	095100	23569490	15800	15800	15800	15800	0
551	20231011	095000	23569490	15800	15800	15800	15800	0
552	20231011	094900	23569490	15800	15800	15800	15800	0
553	20231011	094800	23569490	15800	15800	15800	15800	0
554	20231011	094700	23569490	15800	15800	15800	15800	0
555	20231011	094600	23569490	15800	15800	15800	15800	0
556	20231011	094500	23569490	15800	15790	15800	15790	121
557	20231011	094400	21658890	15780	15790	15790	15780	71
558	20231011	094300	20537840	15790	15790	15790	15790	30
559	20231011	094200	20064140	15790	15790	15790	15790	10
560	20231011	094100	19906240	15850	15850	15850	15850	0
561	20231011	094000	19906240	15850	15850	15850	15850	0
562	20231011	093900	19906240	15850	15850	15850	15850	0
563	20231011	093800	19906240	15850	15850	15850	15850	0
564	20231011	093700	19906240	15850	15850	15850	15850	0
565	20231011	093600	19906240	15850	15850	15850	15850	0
566	20231011	093500	19906240	15850	15850	15850	15850	6
567	20231011	093400	19811140	15780	15780	15780	15780	0
568	20231011	093300	19811140	15780	15780	15780	15780	1
569	20231011	093200	19795360	15790	15790	15790	15790	0
570	20231011	093100	19795360	15790	15790	15790	15790	10
571	20231011	093000	19637460	15800	15800	15800	15800	0
572	20231011	092900	19637460	15800	15800	15800	15800	0
573	20231011	092800	19637460	15800	15800	15800	15800	0
574	20231011	092700	19637460	15800	15850	15850	15800	2
575	20231011	092600	19605810	15870	15870	15870	15870	0
576	20231011	092500	19605810	15870	15870	15870	15870	0
577	20231011	092400	19605810	15870	15870	15870	15870	0
578	20231011	092300	19605810	15870	15870	15870	15870	12
579	20231011	092200	19415370	15770	15770	15770	15770	60
580	20231011	092100	18469170	15870	15870	15870	15870	0
581	20231011	092000	18469170	15870	15870	15870	15870	0
582	20231011	091900	18469170	15870	15870	15870	15870	0
583	20231011	091800	18469170	15870	15870	15870	15870	0
584	20231011	091700	18469170	15870	15870	15870	15870	0
585	20231011	091600	18469170	15870	15760	15870	15760	100
586	20231011	091500	16892950	15870	15870	15870	15870	0
587	20231011	091400	16892950	15870	15870	15870	15870	0
588	20231011	091300	16892950	15870	15800	15870	15800	93
589	20231011	091200	15422880	15800	15780	15800	15780	28
590	20231011	091100	14980940	15780	15780	15780	15780	1
591	20231011	091000	14965160	15780	15780	15780	15780	2
592	20231011	090900	14933600	15800	15740	15800	15740	22
593	20231011	090800	14586820	15740	15640	15740	15640	76
594	20231011	090700	13397850	15630	15630	15630	15630	0
595	20231011	090600	13397850	15630	15650	15650	15630	170
596	20231011	090500	10739850	15890	15890	15890	15890	0
597	20231011	090400	10739850	15890	15890	15890	15890	0
598	20231011	090300	10739850	15890	15890	15890	15890	10
599	20231011	090200	10580950	15600	15600	15600	15600	0
600	20231011	090100	10580950	15600	15600	15600	15600	0
601	20231011	090000	10580950	15600	15610	15620	15600	678