KissMeData/018120/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185800	41734740	16030	16030	16030	16030	19
3	20231006	185700	41734740	16030	16030	16030	16030	0
4	20231006	185600	41734740	16030	16030	16030	16030	0
5	20231006	185500	41734740	16030	16030	16030	16030	0
6	20231006	185400	41734740	16030	16030	16030	16030	0
7	20231006	185300	41734740	16030	16030	16030	16030	0
8	20231006	185200	41734740	16030	16030	16030	16030	0
9	20231006	185100	41734740	16030	16030	16030	16030	0
10	20231006	185000	41734740	16030	16030	16030	16030	0
11	20231006	184900	41734740	16030	16030	16030	16030	0
12	20231006	184800	41734740	16030	16030	16030	16030	0
13	20231006	184700	41734740	16030	16030	16030	16030	0
14	20231006	184600	41734740	16030	16030	16030	16030	0
15	20231006	184500	41734740	16030	16030	16030	16030	0
16	20231006	184400	41734740	16030	16030	16030	16030	0
17	20231006	184300	41734740	16030	16030	16030	16030	0
18	20231006	184200	41734740	16030	16030	16030	16030	0
19	20231006	184100	41734740	16030	16030	16030	16030	0
20	20231006	184000	41734740	16030	16030	16030	16030	0
21	20231006	183900	41734740	16030	16030	16030	16030	0
22	20231006	183800	41734740	16030	16030	16030	16030	0
23	20231006	183700	41734740	16030	16030	16030	16030	0
24	20231006	183600	41734740	16030	16030	16030	16030	0
25	20231006	183500	41734740	16030	16030	16030	16030	0
26	20231006	183400	41734740	16030	16030	16030	16030	0
27	20231006	183300	41734740	16030	16030	16030	16030	0
28	20231006	183200	41734740	16030	16030	16030	16030	0
29	20231006	183100	41734740	16030	16030	16030	16030	0
30	20231006	183000	41734740	16030	16030	16030	16030	0
31	20231006	182900	41734740	16030	16030	16030	16030	0
32	20231006	182800	41734740	16030	16030	16030	16030	19
33	20231006	182700	41734740	16030	16030	16030	16030	0
34	20231006	182600	41734740	16030	16030	16030	16030	0
35	20231006	182500	41734740	16030	16030	16030	16030	0
36	20231006	182400	41734740	16030	16030	16030	16030	0
37	20231006	182300	41734740	16030	16030	16030	16030	0
38	20231006	182200	41734740	16030	16030	16030	16030	0
39	20231006	182100	41734740	16030	16030	16030	16030	0
40	20231006	182000	41734740	16030	16030	16030	16030	0
41	20231006	181900	41734740	16030	16030	16030	16030	0
42	20231006	181800	41734740	16030	16030	16030	16030	0
43	20231006	181700	41734740	16030	16030	16030	16030	0
44	20231006	181600	41734740	16030	16030	16030	16030	0
45	20231006	181500	41734740	16030	16030	16030	16030	0
46	20231006	181400	41734740	16030	16030	16030	16030	0
47	20231006	181300	41734740	16030	16030	16030	16030	0
48	20231006	181200	41734740	16030	16030	16030	16030	0
49	20231006	181100	41734740	16030	16030	16030	16030	0
50	20231006	181000	41734740	16030	16030	16030	16030	0
51	20231006	180900	41734740	16030	16030	16030	16030	0
52	20231006	180800	41734740	16030	16030	16030	16030	0
53	20231006	180700	41734740	16030	16030	16030	16030	0
54	20231006	180600	41734740	16030	16030	16030	16030	0
55	20231006	180500	41734740	16030	16030	16030	16030	0
56	20231006	180400	41734740	16030	16030	16030	16030	0
57	20231006	180300	41734740	16030	16030	16030	16030	0
58	20231006	180200	41734740	16030	16030	16030	16030	0
59	20231006	180100	41734740	16030	16030	16030	16030	0
60	20231006	180000	41734740	16030	16030	16030	16030	0
61	20231006	175900	41734740	16030	16030	16030	16030	0
62	20231006	175800	41734740	16030	16030	16030	16030	19
63	20231006	175700	41734740	16030	16030	16030	16030	0
64	20231006	175600	41734740	16030	16030	16030	16030	0
65	20231006	175500	41734740	16030	16030	16030	16030	0
66	20231006	175400	41734740	16030	16030	16030	16030	0
67	20231006	175300	41734740	16030	16030	16030	16030	0
68	20231006	175200	41734740	16030	16030	16030	16030	0
69	20231006	175100	41734740	16030	16030	16030	16030	0
70	20231006	175000	41734740	16030	16030	16030	16030	0
71	20231006	174900	41734740	16030	16030	16030	16030	0
72	20231006	174800	41734740	16030	16030	16030	16030	0
73	20231006	174700	41734740	16030	16030	16030	16030	0
74	20231006	174600	41734740	16030	16030	16030	16030	0
75	20231006	174500	41734740	16030	16030	16030	16030	0
76	20231006	174400	41734740	16030	16030	16030	16030	0
77	20231006	174300	41734740	16030	16030	16030	16030	0
78	20231006	174200	41734740	16030	16030	16030	16030	0
79	20231006	174100	41734740	16030	16030	16030	16030	0
80	20231006	174000	41734740	16030	16030	16030	16030	0
81	20231006	173900	41734740	16030	16030	16030	16030	0
82	20231006	173800	41734740	16030	16030	16030	16030	0
83	20231006	173700	41734740	16030	16030	16030	16030	0
84	20231006	173600	41734740	16030	16030	16030	16030	0
85	20231006	173500	41734740	16030	16030	16030	16030	0
86	20231006	173400	41734740	16030	16030	16030	16030	0
87	20231006	173300	41734740	16030	16030	16030	16030	0
88	20231006	173200	41734740	16030	16030	16030	16030	0
89	20231006	173100	41734740	16030	16030	16030	16030	0
90	20231006	173000	41734740	16030	16030	16030	16030	0
91	20231006	172900	41734740	16030	16030	16030	16030	0
92	20231006	172800	41734740	16030	16030	16030	16030	19
93	20231006	172700	41734740	16030	16030	16030	16030	0
94	20231006	172600	41734740	16030	16030	16030	16030	0
95	20231006	172500	41734740	16030	16030	16030	16030	0
96	20231006	172400	41734740	16030	16030	16030	16030	0
97	20231006	172300	41734740	16030	16030	16030	16030	0
98	20231006	172200	41734740	16030	16030	16030	16030	0
99	20231006	172100	41734740	16030	16030	16030	16030	0
100	20231006	172000	41734740	16030	16030	16030	16030	0
101	20231006	171900	41734740	16030	16030	16030	16030	0
102	20231006	171800	41734740	16030	16030	16030	16030	0
103	20231006	171700	41734740	16030	16030	16030	16030	0
104	20231006	171600	41734740	16030	16030	16030	16030	0
105	20231006	171500	41734740	16030	16030	16030	16030	0
106	20231006	171400	41734740	16030	16030	16030	16030	0
107	20231006	171300	41734740	16030	16030	16030	16030	0
108	20231006	171200	41734740	16030	16030	16030	16030	0
109	20231006	171100	41734740	16030	16030	16030	16030	0
110	20231006	171000	41734740	16030	16030	16030	16030	0
111	20231006	170900	41734740	16030	16030	16030	16030	0
112	20231006	170800	41734740	16030	16030	16030	16030	0
113	20231006	170700	41734740	16030	16030	16030	16030	0
114	20231006	170600	41734740	16030	16030	16030	16030	0
115	20231006	170500	41734740	16030	16030	16030	16030	0
116	20231006	170400	41734740	16030	16030	16030	16030	0
117	20231006	170300	41734740	16030	16030	16030	16030	0
118	20231006	170200	41734740	16030	16030	16030	16030	0
119	20231006	170100	41734740	16030	16030	16030	16030	0
120	20231006	170000	41734740	16030	16030	16030	16030	0
121	20231006	165900	41734740	16030	16030	16030	16030	0
122	20231006	165800	41734740	16030	16030	16030	16030	19
123	20231006	165700	41734740	16030	16030	16030	16030	0
124	20231006	165600	41734740	16030	16030	16030	16030	0
125	20231006	165500	41734740	16030	16030	16030	16030	0
126	20231006	165400	41734740	16030	16030	16030	16030	0
127	20231006	165300	41734740	16030	16030	16030	16030	0
128	20231006	165200	41734740	16030	16030	16030	16030	0
129	20231006	165100	41734740	16030	16030	16030	16030	0
130	20231006	165000	41734740	16030	16030	16030	16030	0
131	20231006	164900	41734740	16030	16030	16030	16030	0
132	20231006	164800	41734740	16030	16030	16030	16030	0
133	20231006	164700	41734740	16030	16030	16030	16030	0
134	20231006	164600	41734740	16030	16030	16030	16030	0
135	20231006	164500	41734740	16030	16030	16030	16030	0
136	20231006	164400	41734740	16030	16030	16030	16030	0
137	20231006	164300	41734740	16030	16030	16030	16030	0
138	20231006	164200	41734740	16030	16030	16030	16030	0
139	20231006	164100	41734740	16030	16030	16030	16030	0
140	20231006	164000	41734740	16030	16030	16030	16030	0
141	20231006	163900	41734740	16030	16030	16030	16030	0
142	20231006	163800	41734740	16030	16030	16030	16030	0
143	20231006	163700	41734740	16030	16030	16030	16030	0
144	20231006	163600	41734740	16030	16030	16030	16030	0
145	20231006	163500	41734740	16030	16030	16030	16030	0
146	20231006	163400	41734740	16030	16030	16030	16030	0
147	20231006	163300	41734740	16030	16030	16030	16030	0
148	20231006	163200	41734740	16030	16030	16030	16030	0
149	20231006	163100	41734740	16030	16030	16030	16030	0
150	20231006	163000	41734740	16030	16030	16030	16030	0
151	20231006	162900	41734740	16030	16030	16030	16030	0
152	20231006	162800	41734740	16030	16030	16030	16030	19
153	20231006	162700	41734740	16030	16030	16030	16030	0
154	20231006	162600	41734740	16030	16030	16030	16030	0
155	20231006	162500	41734740	16030	16030	16030	16030	0
156	20231006	162400	41734740	16030	16030	16030	16030	0
157	20231006	162300	41734740	16030	16030	16030	16030	0
158	20231006	162200	41734740	16030	16030	16030	16030	0
159	20231006	162100	41734740	16030	16030	16030	16030	0
160	20231006	162000	41734740	16030	16030	16030	16030	0
161	20231006	161900	41734740	16030	16030	16030	16030	0
162	20231006	161800	41734740	16030	16030	16030	16030	0
163	20231006	161700	41734740	16030	16030	16030	16030	0
164	20231006	161600	41734740	16030	16030	16030	16030	0
165	20231006	161500	41734740	16030	16030	16030	16030	0
166	20231006	161400	41734740	16030	16030	16030	16030	0
167	20231006	161300	41734740	16030	16030	16030	16030	0
168	20231006	161200	41734740	16030	16030	16030	16030	0
169	20231006	161100	41734740	16030	16030	16030	16030	0
170	20231006	161000	41734740	16030	16030	16030	16030	0
171	20231006	160900	41734740	16030	16030	16030	16030	0
172	20231006	160800	41734740	16030	16030	16030	16030	0
173	20231006	160700	41734740	16030	16030	16030	16030	0
174	20231006	160600	41734740	16030	16030	16030	16030	0
175	20231006	160500	41734740	16030	16030	16030	16030	0
176	20231006	160400	41734740	16030	16030	16030	16030	0
177	20231006	160300	41734740	16030	16030	16030	16030	0
178	20231006	160200	41734740	16030	16030	16030	16030	0
179	20231006	160100	41734740	16030	16030	16030	16030	0
180	20231006	160000	41734740	16030	16030	16030	16030	0
181	20231006	155900	41734740	16030	16030	16030	16030	0
182	20231006	155800	41734740	16030	16030	16030	16030	19
183	20231006	155700	41734740	16030	16030	16030	16030	0
184	20231006	155600	41734740	16030	16030	16030	16030	0
185	20231006	155500	41734740	16030	16030	16030	16030	0
186	20231006	155400	41734740	16030	16030	16030	16030	0
187	20231006	155300	41734740	16030	16030	16030	16030	0
188	20231006	155200	41734740	16030	16030	16030	16030	0
189	20231006	155100	41734740	16030	16030	16030	16030	0
190	20231006	155000	41734740	16030	16030	16030	16030	0
191	20231006	154900	41734740	16030	16030	16030	16030	0
192	20231006	154800	41734740	16030	16030	16030	16030	0
193	20231006	154700	41734740	16030	16030	16030	16030	0
194	20231006	154600	41734740	16030	16030	16030	16030	0
195	20231006	154500	41734740	16030	16030	16030	16030	0
196	20231006	154400	41734740	16030	16030	16030	16030	0
197	20231006	154300	41734740	16030	16030	16030	16030	0
198	20231006	154200	41734740	16030	16030	16030	16030	0
199	20231006	154100	41734740	16030	16030	16030	16030	0
200	20231006	154000	41734740	16030	16030	16030	16030	0
201	20231006	153900	41734740	16030	16030	16030	16030	0
202	20231006	153800	41734740	16030	16030	16030	16030	0
203	20231006	153700	41734740	16030	16030	16030	16030	0
204	20231006	153600	41734740	16030	16030	16030	16030	0
205	20231006	153500	41734740	16030	16030	16030	16030	0
206	20231006	153400	41734740	16030	16030	16030	16030	0
207	20231006	153300	41734740	16030	16030	16030	16030	0
208	20231006	153200	41734740	16030	16030	16030	16030	0
209	20231006	153100	41734740	16030	16030	16030	16030	0
210	20231006	153000	41734740	16030	16030	16030	16030	19
211	20231006	152900	41430170	16000	16000	16000	16000	0
212	20231006	152800	41430170	16000	16000	16000	16000	0
213	20231006	152700	41430170	16000	16000	16000	16000	0
214	20231006	152600	41430170	16000	16000	16000	16000	0
215	20231006	152500	41430170	16000	16000	16000	16000	0
216	20231006	152400	41430170	16000	16000	16000	16000	0
217	20231006	152300	41430170	16000	16000	16000	16000	0
218	20231006	152200	41430170	16000	16000	16000	16000	0
219	20231006	152100	41430170	16000	16000	16000	16000	0
220	20231006	152000	41430170	16000	16000	16000	16000	0
221	20231006	151900	41430170	16000	16000	16000	16000	100
222	20231006	151800	39830170	16000	16000	16000	16000	0
223	20231006	151700	39830170	16000	16000	16000	16000	0
224	20231006	151600	39830170	16000	16000	16000	16000	0
225	20231006	151500	39830170	16000	16000	16000	16000	0
226	20231006	151400	39830170	16000	16010	16010	16000	17
227	20231006	151300	39558070	16000	16000	16000	16000	0
228	20231006	151200	39558070	16000	16000	16000	16000	0
229	20231006	151100	39558070	16000	16000	16000	16000	0
230	20231006	151000	39558070	16000	16000	16000	16000	0
231	20231006	150900	39558070	16000	16000	16000	16000	0
232	20231006	150800	39558070	16000	16000	16000	16000	0
233	20231006	150700	39558070	16000	16000	16000	16000	0
234	20231006	150600	39558070	16000	16000	16000	16000	0
235	20231006	150500	39558070	16000	16000	16000	16000	0
236	20231006	150400	39558070	16000	16000	16000	16000	0
237	20231006	150300	39558070	16000	16000	16000	16000	0
238	20231006	150200	39558070	16000	16000	16000	16000	0
239	20231006	150100	39558070	16000	16000	16000	16000	0
240	20231006	150000	39558070	16000	16000	16000	16000	100
241	20231006	145900	37958070	16000	16000	16000	16000	0
242	20231006	145800	37958070	16000	16000	16000	16000	0
243	20231006	145700	37958070	16000	16000	16000	16000	0
244	20231006	145600	37958070	16000	16000	16000	16000	0
245	20231006	145500	37958070	16000	16000	16000	16000	88
246	20231006	145400	36550070	16030	16030	16030	16030	0
247	20231006	145300	36550070	16030	16030	16030	16030	0
248	20231006	145200	36550070	16030	16030	16030	16030	0
249	20231006	145100	36550070	16030	16010	16030	16010	7
250	20231006	145000	36437930	16010	16010	16010	16010	10
251	20231006	144900	36277830	16010	16010	16010	16010	0
252	20231006	144800	36277830	16010	16020	16020	16010	2
253	20231006	144700	36245800	16020	16020	16020	16020	1
254	20231006	144600	36229780	16000	16000	16000	16000	0
255	20231006	144500	36229780	16000	16000	16000	16000	0
256	20231006	144400	36229780	16000	16000	16000	16000	0
257	20231006	144300	36229780	16000	16000	16000	16000	0
258	20231006	144200	36229780	16000	16000	16000	16000	0
259	20231006	144100	36229780	16000	16000	16000	16000	0
260	20231006	144000	36229780	16000	16000	16000	16000	0
261	20231006	143900	36229780	16000	16000	16000	16000	6
262	20231006	143800	36133780	16000	16000	16000	16000	0
263	20231006	143700	36133780	16000	16000	16000	16000	0
264	20231006	143600	36133780	16000	16000	16000	16000	25
265	20231006	143500	35733780	16000	16000	16000	16000	0
266	20231006	143400	35733780	16000	16000	16000	16000	0
267	20231006	143300	35733780	16000	16000	16000	16000	16
268	20231006	143200	35477780	16000	16000	16000	16000	1
269	20231006	143100	35461780	16000	16000	16000	16000	9
270	20231006	143000	35317780	16000	16000	16000	16000	92
271	20231006	142900	33845780	16030	16030	16030	16030	0
272	20231006	142800	33845780	16030	16030	16030	16030	0
273	20231006	142700	33845780	16030	16030	16030	16030	0
274	20231006	142600	33845780	16030	16030	16030	16030	1
275	20231006	142500	33829750	16000	16000	16000	16000	148
276	20231006	142400	31461750	16030	16030	16030	16030	0
277	20231006	142300	31461750	16030	16030	16030	16030	0
278	20231006	142200	31461750	16030	16030	16030	16030	1
279	20231006	142100	31445720	16000	16000	16000	16000	0
280	20231006	142000	31445720	16000	16000	16000	16000	0
281	20231006	141900	31445720	16000	16000	16000	16000	0
282	20231006	141800	31445720	16000	16000	16000	16000	0
283	20231006	141700	31445720	16000	16000	16000	16000	0
284	20231006	141600	31445720	16000	16000	16000	16000	0
285	20231006	141500	31445720	16000	16000	16000	16000	0
286	20231006	141400	31445720	16000	16000	16000	16000	0
287	20231006	141300	31445720	16000	16000	16000	16000	0
288	20231006	141200	31445720	16000	16000	16000	16000	0
289	20231006	141100	31445720	16000	16000	16000	16000	0
290	20231006	141000	31445720	16000	16000	16000	16000	0
291	20231006	140900	31445720	16000	16000	16000	16000	0
292	20231006	140800	31445720	16000	16000	16000	16000	0
293	20231006	140700	31445720	16000	16000	16000	16000	0
294	20231006	140600	31445720	16000	16000	16000	16000	0
295	20231006	140500	31445720	16000	16000	16000	16000	0
296	20231006	140400	31445720	16000	16000	16000	16000	0
297	20231006	140300	31445720	16000	16000	16000	16000	22
298	20231006	140200	31093720	16000	16000	16000	16000	0
299	20231006	140100	31093720	16000	16000	16000	16000	0
300	20231006	140000	31093720	16000	16000	16000	16000	200
301	20231006	135900	27893720	16000	16000	16000	16000	0
302	20231006	135800	27893720	16000	16000	16000	16000	0
303	20231006	135700	27893720	16000	16000	16000	16000	0
304	20231006	135600	27893720	16000	16000	16000	16000	0
305	20231006	135500	27893720	16000	16000	16000	16000	0
306	20231006	135400	27893720	16000	16000	16000	16000	0
307	20231006	135300	27893720	16000	16000	16000	16000	0
308	20231006	135200	27893720	16000	16000	16000	16000	0
309	20231006	135100	27893720	16000	16000	16000	16000	0
310	20231006	135000	27893720	16000	16000	16000	16000	0
311	20231006	134900	27893720	16000	16000	16000	16000	0
312	20231006	134800	27893720	16000	16000	16000	16000	0
313	20231006	134700	27893720	16000	16000	16000	16000	0
314	20231006	134600	27893720	16000	16000	16000	16000	0
315	20231006	134500	27893720	16000	16000	16000	16000	0
316	20231006	134400	27893720	16000	16000	16000	16000	0
317	20231006	134300	27893720	16000	16000	16000	16000	0
318	20231006	134200	27893720	16000	16000	16000	16000	0
319	20231006	134100	27893720	16000	16000	16000	16000	0
320	20231006	134000	27893720	16000	16000	16000	16000	0
321	20231006	133900	27893720	16000	16000	16000	16000	0
322	20231006	133800	27893720	16000	16000	16000	16000	0
323	20231006	133700	27893720	16000	16000	16000	16000	0
324	20231006	133600	27893720	16000	16000	16000	16000	0
325	20231006	133500	27893720	16000	16000	16000	16000	0
326	20231006	133400	27893720	16000	16000	16000	16000	0
327	20231006	133300	27893720	16000	16000	16000	16000	0
328	20231006	133200	27893720	16000	16000	16000	16000	0
329	20231006	133100	27893720	16000	16000	16000	16000	0
330	20231006	133000	27893720	16000	16000	16000	16000	0
331	20231006	132900	27893720	16000	16000	16000	16000	0
332	20231006	132800	27893720	16000	16000	16000	16000	160
333	20231006	132700	25333720	16030	16030	16030	16030	0
334	20231006	132600	25333720	16030	16030	16030	16030	0
335	20231006	132500	25333720	16030	16030	16030	16030	0
336	20231006	132400	25333720	16030	16030	16030	16030	0
337	20231006	132300	25333720	16030	16030	16030	16030	0
338	20231006	132200	25333720	16030	16030	16030	16030	0
339	20231006	132100	25333720	16030	16030	16030	16030	0
340	20231006	132000	25333720	16030	16030	16030	16030	0
341	20231006	131900	25333720	16030	16030	16030	16030	0
342	20231006	131800	25333720	16030	16030	16030	16030	1
343	20231006	131700	25317690	16000	16000	16000	16000	0
344	20231006	131600	25317690	16000	16000	16000	16000	0
345	20231006	131500	25317690	16000	16000	16000	16000	0
346	20231006	131400	25317690	16000	16000	16000	16000	0
347	20231006	131300	25317690	16000	16000	16000	16000	0
348	20231006	131200	25317690	16000	16000	16000	16000	0
349	20231006	131100	25317690	16000	16000	16000	16000	0
350	20231006	131000	25317690	16000	16000	16000	16000	0
351	20231006	130900	25317690	16000	16000	16000	16000	0
352	20231006	130800	25317690	16000	16000	16000	16000	0
353	20231006	130700	25317690	16000	16000	16000	16000	0
354	20231006	130600	25317690	16000	16000	16000	16000	0
355	20231006	130500	25317690	16000	16000	16000	16000	0
356	20231006	130400	25317690	16000	16000	16000	16000	15
357	20231006	130300	25077690	16000	16000	16000	16000	0
358	20231006	130200	25077690	16000	16000	16000	16000	64
359	20231006	130100	24053690	16000	16000	16000	16000	0
360	20231006	130000	24053690	16000	16000	16000	16000	1
361	20231006	125900	24037690	16040	16040	16040	16040	0
362	20231006	125800	24037690	16040	16040	16040	16040	0
363	20231006	125700	24037690	16040	16040	16040	16040	0
364	20231006	125600	24037690	16040	16040	16040	16040	1
365	20231006	125500	24021650	16000	16000	16000	16000	130
366	20231006	125400	21941650	16040	16040	16040	16040	0
367	20231006	125300	21941650	16040	16040	16040	16040	0
368	20231006	125200	21941650	16040	16040	16040	16040	0
369	20231006	125100	21941650	16040	16040	16040	16040	0
370	20231006	125000	21941650	16040	16040	16040	16040	0
371	20231006	124900	21941650	16040	16040	16040	16040	0
372	20231006	124800	21941650	16040	16040	16040	16040	0
373	20231006	124700	21941650	16040	16040	16040	16040	0
374	20231006	124600	21941650	16040	16040	16040	16040	0
375	20231006	124500	21941650	16040	16040	16040	16040	0
376	20231006	124400	21941650	16040	16040	16040	16040	0
377	20231006	124300	21941650	16040	16040	16040	16040	0
378	20231006	124200	21941650	16040	16040	16040	16040	1
379	20231006	124100	21925610	16000	16000	16000	16000	5
380	20231006	124000	21845610	16040	16040	16040	16040	0
381	20231006	123900	21845610	16040	16040	16040	16040	0
382	20231006	123800	21845610	16040	16040	16040	16040	0
383	20231006	123700	21845610	16040	16040	16040	16040	0
384	20231006	123600	21845610	16040	16000	16040	16000	9
385	20231006	123500	21701530	16000	16000	16000	16000	0
386	20231006	123400	21701530	16000	16000	16000	16000	0
387	20231006	123300	21701530	16000	15910	16000	15910	10
388	20231006	123200	21541620	16000	16000	16000	16000	0
389	20231006	123100	21541620	16000	16000	16000	16000	0
390	20231006	123000	21541620	16000	16000	16000	16000	16
391	20231006	122900	21285620	16000	16000	16000	16000	9
392	20231006	122800	21141620	16000	16000	16000	16000	0
393	20231006	122700	21141620	16000	16000	16000	16000	6
394	20231006	122600	21045620	16000	16000	16000	16000	9
395	20231006	122500	20901620	16000	16000	16000	16000	0
396	20231006	122400	20901620	16000	16000	16000	16000	8
397	20231006	122300	20773620	16000	16000	16000	16000	15
398	20231006	122200	20533620	16000	16000	16000	16000	0
399	20231006	122100	20533620	16000	16000	16000	16000	0
400	20231006	122000	20533620	16000	16000	16000	16000	24
401	20231006	121900	20149620	16000	16000	16000	16000	0
402	20231006	121800	20149620	16000	16000	16000	16000	0
403	20231006	121700	20149620	16000	16000	16000	16000	16
404	20231006	121600	19893620	16000	16040	16040	16000	19
405	20231006	121500	19589580	16000	16000	16000	16000	0
406	20231006	121400	19589580	16000	16000	16000	16000	7
407	20231006	121300	19477580	16000	16000	16000	16000	0
408	20231006	121200	19477580	16000	16000	16000	16000	0
409	20231006	121100	19477580	16000	16000	16000	16000	43
410	20231006	121000	18789580	16000	16000	16000	16000	0
411	20231006	120900	18789580	16000	16000	16000	16000	100
412	20231006	120800	17189580	16040	16040	16040	16040	0
413	20231006	120700	17189580	16040	16040	16040	16040	0
414	20231006	120600	17189580	16040	16040	16040	16040	0
415	20231006	120500	17189580	16040	16040	16040	16040	0
416	20231006	120400	17189580	16040	16040	16040	16040	0
417	20231006	120300	17189580	16040	16040	16040	16040	0
418	20231006	120200	17189580	16040	16040	16040	16040	0
419	20231006	120100	17189580	16040	16040	16040	16040	0
420	20231006	120000	17189580	16040	16040	16040	16040	0
421	20231006	115900	17189580	16040	16040	16040	16040	0
422	20231006	115800	17189580	16040	16040	16040	16040	0
423	20231006	115700	17189580	16040	16040	16040	16040	0
424	20231006	115600	17189580	16040	16040	16040	16040	0
425	20231006	115500	17189580	16040	16040	16040	16040	0
426	20231006	115400	17189580	16040	16040	16040	16040	0
427	20231006	115300	17189580	16040	16040	16040	16040	1
428	20231006	115200	17173540	16000	16000	16000	16000	16
429	20231006	115100	16917540	16000	16000	16000	16000	24
430	20231006	115000	16533540	16040	16040	16040	16040	0
431	20231006	114900	16533540	16040	16040	16040	16040	0
432	20231006	114800	16533540	16040	16040	16040	16040	0
433	20231006	114700	16533540	16040	16040	16040	16040	0
434	20231006	114600	16533540	16040	16020	16040	16020	3
435	20231006	114500	16485460	16000	16000	16000	16000	145
436	20231006	114400	14165460	16000	16000	16000	16000	0
437	20231006	114300	14165460	16000	16000	16000	16000	0
438	20231006	114200	14165460	16000	16000	16000	16000	0
439	20231006	114100	14165460	16000	16000	16000	16000	0
440	20231006	114000	14165460	16000	16000	16000	16000	94
441	20231006	113900	12661460	16000	16000	16000	16000	25
442	20231006	113800	12261460	16000	16000	16000	16000	0
443	20231006	113700	12261460	16000	16000	16000	16000	0
444	20231006	113600	12261460	16000	16000	16000	16000	16
445	20231006	113500	12005460	16000	16000	16000	16000	0
446	20231006	113400	12005460	16000	16000	16000	16000	8
447	20231006	113300	11877460	16000	16000	16000	16000	16
448	20231006	113200	11621460	16000	16000	16000	16000	0
449	20231006	113100	11621460	16000	16000	16000	16000	0
450	20231006	113000	11621460	16000	16000	16000	16000	10
451	20231006	112900	11461460	16000	16000	16000	16000	16
452	20231006	112800	11205460	16000	16000	16000	16000	0
453	20231006	112700	11205460	16000	16000	16000	16000	0
454	20231006	112600	11205460	16000	16000	16000	16000	16
455	20231006	112500	10949460	16000	16000	16000	16000	8
456	20231006	112400	10821460	16000	16000	16000	16000	8
457	20231006	112300	10693460	15980	15980	15980	15980	7
458	20231006	112200	10581600	15980	15980	15980	15980	0
459	20231006	112100	10581600	15980	15980	15980	15980	9
460	20231006	112000	10437780	15980	15980	15980	15980	15
461	20231006	111900	10198080	15980	15980	15980	15980	0
462	20231006	111800	10198080	15980	15980	15980	15980	0
463	20231006	111700	10198080	15980	15980	15980	15980	16
464	20231006	111600	9942400	15980	15980	15980	15980	9
465	20231006	111500	9798580	15980	15980	15980	15980	0
466	20231006	111400	9798580	15980	15980	15980	15980	16
467	20231006	111300	9542900	15980	15980	15980	15980	0
468	20231006	111200	9542900	15980	15980	15980	15980	8
469	20231006	111100	9415060	16000	16000	16000	16000	0
470	20231006	111000	9415060	16000	15900	16000	15900	15
471	20231006	110900	9175160	16000	16000	16000	16000	0
472	20231006	110800	9175160	16000	16000	16000	16000	5
473	20231006	110700	9095160	16000	16000	16000	16000	28
474	20231006	110600	8647160	16000	16000	16000	16000	2
475	20231006	110500	8615160	16000	16000	16000	16000	2
476	20231006	110400	8583160	15980	15980	15980	15980	14
477	20231006	110300	8359440	15980	15980	15980	15980	9
478	20231006	110200	8215620	15980	15980	15980	15980	0
479	20231006	110100	8215620	15980	15980	15980	15980	16
480	20231006	110000	7959940	15980	15980	15980	15980	2
481	20231006	105900	7927980	15980	15980	15980	15980	0
482	20231006	105800	7927980	15980	15980	15980	15980	24
483	20231006	105700	7544460	15980	15980	15980	15980	0
484	20231006	105600	7544460	15980	15980	15980	15980	0
485	20231006	105500	7544460	15980	15980	15980	15980	16
486	20231006	105400	7288780	15980	15980	15980	15980	9
487	20231006	105300	7144960	15980	15980	15980	15980	0
488	20231006	105200	7144960	15980	15980	15980	15980	0
489	20231006	105100	7144960	15980	15980	15980	15980	15
490	20231006	105000	6905260	15980	15980	15980	15980	0
491	20231006	104900	6905260	15980	15980	15980	15980	9
492	20231006	104800	6761440	15980	15980	15980	15980	15
493	20231006	104700	6521740	15980	15980	15980	15980	0
494	20231006	104600	6521740	15980	15980	15980	15980	0
495	20231006	104500	6521740	15980	15980	15980	15980	25
496	20231006	104400	6122240	15980	15980	15980	15980	0
497	20231006	104300	6122240	15980	15980	15980	15980	0
498	20231006	104200	6122240	15980	15980	15980	15980	15
499	20231006	104100	5882540	15980	15980	15980	15980	15
500	20231006	104000	5642840	15980	15980	15980	15980	9
501	20231006	103900	5499020	15980	15980	15980	15980	16
502	20231006	103800	5243340	15980	15980	15980	15980	0
503	20231006	103700	5243340	15980	15980	15980	15980	0
504	20231006	103600	5243340	15980	15980	15980	15980	24
505	20231006	103500	4859820	15980	15980	15980	15980	0
506	20231006	103400	4859820	15980	15980	15980	15980	0
507	20231006	103300	4859820	15980	15980	15980	15980	0
508	20231006	103200	4859820	15980	15980	15980	15980	16
509	20231006	103100	4604140	15980	15980	15980	15980	9
510	20231006	103000	4460320	15980	15980	15980	15980	0
511	20231006	102900	4460320	15980	15980	15980	15980	14
512	20231006	102800	4236600	15980	15980	15980	15980	0
513	20231006	102700	4236600	15980	15980	15980	15980	0
514	20231006	102600	4236600	15980	15970	15980	15970	25
515	20231006	102500	3837300	15980	15980	15980	15980	0
516	20231006	102400	3837300	15980	15980	15980	15980	0
517	20231006	102300	3837300	15980	15980	15980	15980	15
518	20231006	102200	3597600	15980	15980	15980	15980	8
519	20231006	102100	3469760	15970	15970	15970	15970	0
520	20231006	102000	3469760	15970	15970	15970	15970	16
521	20231006	101900	3214240	15970	15970	15970	15970	0
522	20231006	101800	3214240	15970	15970	15970	15970	0
523	20231006	101700	3214240	15970	15970	15970	15970	25
524	20231006	101600	2814990	15970	15970	15970	15970	0
525	20231006	101500	2814990	15970	15970	15970	15970	0
526	20231006	101400	2814990	15970	15970	15970	15970	0
527	20231006	101300	2814990	15970	15970	15970	15970	24
528	20231006	101200	2431710	15970	15970	15970	15970	0
529	20231006	101100	2431710	15970	15970	15970	15970	0
530	20231006	101000	2431710	15970	15970	15970	15970	16
531	20231006	100900	2176190	15970	15970	15970	15970	0
532	20231006	100800	2176190	15970	15970	15970	15970	8
533	20231006	100700	2048430	15970	15950	15970	15950	15
534	20231006	100600	1808920	15980	15980	15980	15980	0
535	20231006	100500	1808920	15980	15980	15980	15980	0
536	20231006	100400	1808920	15980	15870	15980	15830	33
537	20231006	100300	1283300	15870	15870	15870	15870	0
538	20231006	100200	1283300	15870	15870	15870	15870	0
539	20231006	100100	1283300	15870	15870	15870	15870	0
540	20231006	100000	1283300	15870	15870	15870	15870	0
541	20231006	095900	1283300	15870	15870	15870	15870	0
542	20231006	095800	1283300	15870	15870	15870	15870	0
543	20231006	095700	1283300	15870	15870	15870	15870	0
544	20231006	095600	1283300	15870	15870	15870	15870	0
545	20231006	095500	1283300	15870	15870	15870	15870	0
546	20231006	095400	1283300	15870	15870	15870	15870	0
547	20231006	095300	1283300	15870	15870	15870	15870	0
548	20231006	095200	1283300	15870	15870	15870	15870	0
549	20231006	095100	1283300	15870	15870	15870	15870	0
550	20231006	095000	1283300	15870	15870	15870	15870	1
551	20231006	094900	1267430	15820	15820	15820	15820	0
552	20231006	094800	1267430	15820	15820	15820	15820	0
553	20231006	094700	1267430	15820	15830	15830	15820	20
554	20231006	094600	950900	15860	15860	15860	15860	0
555	20231006	094500	950900	15860	15860	15860	15860	0
556	20231006	094400	950900	15860	15860	15860	15860	0
557	20231006	094300	950900	15860	15860	15860	15860	0
558	20231006	094200	950900	15860	15860	15860	15860	0
559	20231006	094100	950900	15860	15860	15860	15860	0
560	20231006	094000	950900	15860	15860	15860	15860	0
561	20231006	093900	950900	15860	15860	15860	15860	0
562	20231006	093800	950900	15860	15860	15860	15860	0
563	20231006	093700	950900	15860	15860	15860	15860	0
564	20231006	093600	950900	15860	15860	15860	15860	0
565	20231006	093500	950900	15860	15860	15860	15860	5
566	20231006	093400	871600	15870	15870	15870	15870	0
567	20231006	093300	871600	15870	15870	15870	15870	0
568	20231006	093200	871600	15870	15870	15870	15870	0
569	20231006	093100	871600	15870	15870	15870	15870	0
570	20231006	093000	871600	15870	15870	15870	15870	0
571	20231006	092900	871600	15870	15870	15870	15870	0
572	20231006	092800	871600	15870	15870	15870	15870	0
573	20231006	092700	871600	15870	15870	15870	15870	0
574	20231006	092600	871600	15870	15870	15870	15870	2
575	20231006	092500	839860	15870	15870	15870	15870	0
576	20231006	092400	839860	15870	15870	15870	15870	0
577	20231006	092300	839860	15870	15870	15870	15870	7
578	20231006	092200	728770	15850	15850	15850	15850	0
579	20231006	092100	728770	15850	15850	15850	15850	0
580	20231006	092000	728770	15850	15850	15850	15850	10
581	20231006	091900	570270	15850	15850	15850	15850	0
582	20231006	091800	570270	15850	15850	15850	15850	0
583	20231006	091700	570270	15850	15850	15850	15850	2
584	20231006	091600	538570	15870	15870	15870	15870	1
585	20231006	091500	522700	15870	15870	15870	15870	0
586	20231006	091400	522700	15870	15870	15870	15870	4
587	20231006	091300	459220	15980	15980	15980	15980	0
588	20231006	091200	459220	15980	15980	15980	15980	0
589	20231006	091100	459220	15980	15980	15980	15980	0
590	20231006	091000	459220	15980	15980	15980	15980	0
591	20231006	090900	459220	15980	15980	15980	15980	0
592	20231006	090800	459220	15980	15980	15980	15980	0
593	20231006	090700	459220	15980	15980	15980	15980	1
594	20231006	090600	443240	15830	15830	15830	15830	0
595	20231006	090500	443240	15830	15830	15830	15830	0
596	20231006	090400	443240	15830	15830	15830	15830	4
597	20231006	090300	379920	15830	15830	15830	15830	0
598	20231006	090200	379920	15830	15830	15830	15830	0
599	20231006	090100	379920	15830	15830	15830	15830	14
600	20231006	090000	158300	15830	15830	15830	15830	10