KissMeData/018310/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185900	214718740	15440	15440	15440	15440	253
3	20231018	185800	214718740	15440	15440	15440	15440	0
4	20231018	185700	214718740	15440	15440	15440	15440	0
5	20231018	185600	214718740	15440	15440	15440	15440	0
6	20231018	185500	214718740	15440	15440	15440	15440	0
7	20231018	185400	214718740	15440	15440	15440	15440	0
8	20231018	185300	214718740	15440	15440	15440	15440	0
9	20231018	185200	214718740	15440	15440	15440	15440	0
10	20231018	185100	214718740	15440	15440	15440	15440	0
11	20231018	185000	214718740	15440	15440	15440	15440	0
12	20231018	184900	214718740	15440	15440	15440	15440	0
13	20231018	184800	214718740	15440	15440	15440	15440	0
14	20231018	184700	214718740	15440	15440	15440	15440	0
15	20231018	184600	214718740	15440	15440	15440	15440	0
16	20231018	184500	214718740	15440	15440	15440	15440	0
17	20231018	184400	214718740	15440	15440	15440	15440	0
18	20231018	184300	214718740	15440	15440	15440	15440	0
19	20231018	184200	214718740	15440	15440	15440	15440	0
20	20231018	184100	214718740	15440	15440	15440	15440	0
21	20231018	184000	214718740	15440	15440	15440	15440	0
22	20231018	183900	214718740	15440	15440	15440	15440	0
23	20231018	183800	214718740	15440	15440	15440	15440	0
24	20231018	183700	214718740	15440	15440	15440	15440	0
25	20231018	183600	214718740	15440	15440	15440	15440	0
26	20231018	183500	214718740	15440	15440	15440	15440	0
27	20231018	183400	214718740	15440	15440	15440	15440	0
28	20231018	183300	214718740	15440	15440	15440	15440	0
29	20231018	183200	214718740	15440	15440	15440	15440	0
30	20231018	183100	214718740	15440	15440	15440	15440	0
31	20231018	183000	214718740	15440	15440	15440	15440	0
32	20231018	182900	214718740	15440	15440	15440	15440	253
33	20231018	182800	214718740	15440	15440	15440	15440	0
34	20231018	182700	214718740	15440	15440	15440	15440	0
35	20231018	182600	214718740	15440	15440	15440	15440	0
36	20231018	182500	214718740	15440	15440	15440	15440	0
37	20231018	182400	214718740	15440	15440	15440	15440	0
38	20231018	182300	214718740	15440	15440	15440	15440	0
39	20231018	182200	214718740	15440	15440	15440	15440	0
40	20231018	182100	214718740	15440	15440	15440	15440	0
41	20231018	182000	214718740	15440	15440	15440	15440	0
42	20231018	181900	214718740	15440	15440	15440	15440	0
43	20231018	181800	214718740	15440	15440	15440	15440	0
44	20231018	181700	214718740	15440	15440	15440	15440	0
45	20231018	181600	214718740	15440	15440	15440	15440	0
46	20231018	181500	214718740	15440	15440	15440	15440	0
47	20231018	181400	214718740	15440	15440	15440	15440	0
48	20231018	181300	214718740	15440	15440	15440	15440	0
49	20231018	181200	214718740	15440	15440	15440	15440	0
50	20231018	181100	214718740	15440	15440	15440	15440	0
51	20231018	181000	214718740	15440	15440	15440	15440	0
52	20231018	180900	214718740	15440	15440	15440	15440	0
53	20231018	180800	214718740	15440	15440	15440	15440	0
54	20231018	180700	214718740	15440	15440	15440	15440	0
55	20231018	180600	214718740	15440	15440	15440	15440	0
56	20231018	180500	214718740	15440	15440	15440	15440	0
57	20231018	180400	214718740	15440	15440	15440	15440	0
58	20231018	180300	214718740	15440	15440	15440	15440	0
59	20231018	180200	214718740	15440	15440	15440	15440	0
60	20231018	180100	214718740	15440	15440	15440	15440	0
61	20231018	180000	214718740	15440	15440	15440	15440	0
62	20231018	175900	214718740	15440	15440	15440	15440	253
63	20231018	175800	214718740	15440	15440	15440	15440	0
64	20231018	175700	214718740	15440	15440	15440	15440	0
65	20231018	175600	214718740	15440	15440	15440	15440	0
66	20231018	175500	214718740	15440	15440	15440	15440	0
67	20231018	175400	214718740	15440	15440	15440	15440	0
68	20231018	175300	214718740	15440	15440	15440	15440	0
69	20231018	175200	214718740	15440	15440	15440	15440	0
70	20231018	175100	214718740	15440	15440	15440	15440	0
71	20231018	175000	214718740	15440	15440	15440	15440	0
72	20231018	174900	214718740	15440	15440	15440	15440	0
73	20231018	174800	214718740	15440	15440	15440	15440	0
74	20231018	174700	214718740	15440	15440	15440	15440	0
75	20231018	174600	214718740	15440	15440	15440	15440	0
76	20231018	174500	214718740	15440	15440	15440	15440	0
77	20231018	174400	214718740	15440	15440	15440	15440	0
78	20231018	174300	214718740	15440	15440	15440	15440	0
79	20231018	174200	214718740	15440	15440	15440	15440	0
80	20231018	174100	214718740	15440	15440	15440	15440	0
81	20231018	174000	214718740	15440	15440	15440	15440	0
82	20231018	173900	214718740	15440	15440	15440	15440	0
83	20231018	173800	214718740	15440	15440	15440	15440	0
84	20231018	173700	214718740	15440	15440	15440	15440	0
85	20231018	173600	214718740	15440	15440	15440	15440	0
86	20231018	173500	214718740	15440	15440	15440	15440	0
87	20231018	173400	214718740	15440	15440	15440	15440	0
88	20231018	173300	214718740	15440	15440	15440	15440	0
89	20231018	173200	214718740	15440	15440	15440	15440	0
90	20231018	173100	214718740	15440	15440	15440	15440	0
91	20231018	173000	214718740	15440	15440	15440	15440	0
92	20231018	172900	214718740	15440	15440	15440	15440	253
93	20231018	172800	214718740	15440	15440	15440	15440	0
94	20231018	172700	214718740	15440	15440	15440	15440	0
95	20231018	172600	214718740	15440	15440	15440	15440	0
96	20231018	172500	214718740	15440	15440	15440	15440	0
97	20231018	172400	214718740	15440	15440	15440	15440	0
98	20231018	172300	214718740	15440	15440	15440	15440	0
99	20231018	172200	214718740	15440	15440	15440	15440	0
100	20231018	172100	214718740	15440	15440	15440	15440	0
101	20231018	172000	214718740	15440	15440	15440	15440	0
102	20231018	171900	214718740	15440	15440	15440	15440	0
103	20231018	171800	214718740	15440	15440	15440	15440	0
104	20231018	171700	214718740	15440	15440	15440	15440	0
105	20231018	171600	214718740	15440	15440	15440	15440	0
106	20231018	171500	214718740	15440	15440	15440	15440	0
107	20231018	171400	214718740	15440	15440	15440	15440	0
108	20231018	171300	214718740	15440	15440	15440	15440	0
109	20231018	171200	214718740	15440	15440	15440	15440	0
110	20231018	171100	214718740	15440	15440	15440	15440	0
111	20231018	171000	214718740	15440	15440	15440	15440	0
112	20231018	170900	214718740	15440	15440	15440	15440	0
113	20231018	170800	214718740	15440	15440	15440	15440	0
114	20231018	170700	214718740	15440	15440	15440	15440	0
115	20231018	170600	214718740	15440	15440	15440	15440	0
116	20231018	170500	214718740	15440	15440	15440	15440	0
117	20231018	170400	214718740	15440	15440	15440	15440	0
118	20231018	170300	214718740	15440	15440	15440	15440	0
119	20231018	170200	214718740	15440	15440	15440	15440	0
120	20231018	170100	214718740	15440	15440	15440	15440	0
121	20231018	170000	214718740	15440	15440	15440	15440	0
122	20231018	165900	214718740	15440	15440	15440	15440	253
123	20231018	165800	214718740	15440	15440	15440	15440	0
124	20231018	165700	214718740	15440	15440	15440	15440	0
125	20231018	165600	214718740	15440	15440	15440	15440	0
126	20231018	165500	214718740	15440	15440	15440	15440	0
127	20231018	165400	214718740	15440	15440	15440	15440	0
128	20231018	165300	214718740	15440	15440	15440	15440	0
129	20231018	165200	214718740	15440	15440	15440	15440	0
130	20231018	165100	214718740	15440	15440	15440	15440	0
131	20231018	165000	214718740	15440	15440	15440	15440	0
132	20231018	164900	214718740	15440	15440	15440	15440	0
133	20231018	164800	214718740	15440	15440	15440	15440	0
134	20231018	164700	214718740	15440	15440	15440	15440	0
135	20231018	164600	214718740	15440	15440	15440	15440	0
136	20231018	164500	214718740	15440	15440	15440	15440	0
137	20231018	164400	214718740	15440	15440	15440	15440	0
138	20231018	164300	214718740	15440	15440	15440	15440	0
139	20231018	164200	214718740	15440	15440	15440	15440	0
140	20231018	164100	214718740	15440	15440	15440	15440	0
141	20231018	164000	214718740	15440	15440	15440	15440	0
142	20231018	163900	214718740	15440	15440	15440	15440	0
143	20231018	163800	214718740	15440	15440	15440	15440	0
144	20231018	163700	214718740	15440	15440	15440	15440	0
145	20231018	163600	214718740	15440	15440	15440	15440	0
146	20231018	163500	214718740	15440	15440	15440	15440	0
147	20231018	163400	214718740	15440	15440	15440	15440	0
148	20231018	163300	214718740	15440	15440	15440	15440	0
149	20231018	163200	214718740	15440	15440	15440	15440	0
150	20231018	163100	214718740	15440	15440	15440	15440	0
151	20231018	163000	214718740	15440	15440	15440	15440	0
152	20231018	162900	214718740	15440	15440	15440	15440	253
153	20231018	162800	214718740	15440	15440	15440	15440	0
154	20231018	162700	214718740	15440	15440	15440	15440	0
155	20231018	162600	214718740	15440	15440	15440	15440	0
156	20231018	162500	214718740	15440	15440	15440	15440	0
157	20231018	162400	214718740	15440	15440	15440	15440	0
158	20231018	162300	214718740	15440	15440	15440	15440	0
159	20231018	162200	214718740	15440	15440	15440	15440	0
160	20231018	162100	214718740	15440	15440	15440	15440	0
161	20231018	162000	214718740	15440	15440	15440	15440	0
162	20231018	161900	214718740	15440	15440	15440	15440	0
163	20231018	161800	214718740	15440	15440	15440	15440	0
164	20231018	161700	214718740	15440	15440	15440	15440	0
165	20231018	161600	214718740	15440	15440	15440	15440	0
166	20231018	161500	214718740	15440	15440	15440	15440	0
167	20231018	161400	214718740	15440	15440	15440	15440	0
168	20231018	161300	214718740	15440	15440	15440	15440	0
169	20231018	161200	214718740	15440	15440	15440	15440	0
170	20231018	161100	214718740	15440	15440	15440	15440	0
171	20231018	161000	214718740	15440	15440	15440	15440	0
172	20231018	160900	214718740	15440	15440	15440	15440	0
173	20231018	160800	214718740	15440	15440	15440	15440	0
174	20231018	160700	214718740	15440	15440	15440	15440	0
175	20231018	160600	214718740	15440	15440	15440	15440	0
176	20231018	160500	214718740	15440	15440	15440	15440	0
177	20231018	160400	214718740	15440	15440	15440	15440	0
178	20231018	160300	214718740	15440	15440	15440	15440	0
179	20231018	160200	214718740	15440	15440	15440	15440	0
180	20231018	160100	214718740	15440	15440	15440	15440	0
181	20231018	160000	214718740	15440	15440	15440	15440	0
182	20231018	155900	214718740	15440	15440	15440	15440	253
183	20231018	155800	214718740	15440	15440	15440	15440	0
184	20231018	155700	214718740	15440	15440	15440	15440	0
185	20231018	155600	214718740	15440	15440	15440	15440	0
186	20231018	155500	214718740	15440	15440	15440	15440	0
187	20231018	155400	214718740	15440	15440	15440	15440	0
188	20231018	155300	214718740	15440	15440	15440	15440	0
189	20231018	155200	214718740	15440	15440	15440	15440	0
190	20231018	155100	214718740	15440	15440	15440	15440	0
191	20231018	155000	214718740	15440	15440	15440	15440	0
192	20231018	154900	214718740	15440	15440	15440	15440	0
193	20231018	154800	214718740	15440	15440	15440	15440	0
194	20231018	154700	214718740	15440	15440	15440	15440	0
195	20231018	154600	214718740	15440	15440	15440	15440	0
196	20231018	154500	214718740	15440	15440	15440	15440	0
197	20231018	154400	214718740	15440	15440	15440	15440	0
198	20231018	154300	214718740	15440	15440	15440	15440	0
199	20231018	154200	214718740	15440	15440	15440	15440	0
200	20231018	154100	214718740	15440	15440	15440	15440	0
201	20231018	154000	214718740	15440	15440	15440	15440	0
202	20231018	153900	214718740	15440	15440	15440	15440	0
203	20231018	153800	214718740	15440	15440	15440	15440	0
204	20231018	153700	214718740	15440	15440	15440	15440	0
205	20231018	153600	214718740	15440	15440	15440	15440	0
206	20231018	153500	214718740	15440	15440	15440	15440	0
207	20231018	153400	214718740	15440	15440	15440	15440	0
208	20231018	153300	214718740	15440	15440	15440	15440	0
209	20231018	153200	214718740	15440	15440	15440	15440	0
210	20231018	153100	214718740	15440	15440	15440	15440	0
211	20231018	153000	214718740	15440	15440	15440	15440	253
212	20231018	152900	210812420	15490	15490	15490	15490	0
213	20231018	152800	210812420	15490	15490	15490	15490	0
214	20231018	152700	210812420	15490	15490	15490	15490	0
215	20231018	152600	210812420	15490	15490	15490	15490	0
216	20231018	152500	210812420	15490	15490	15490	15490	0
217	20231018	152400	210812420	15490	15490	15490	15490	0
218	20231018	152300	210812420	15490	15490	15490	15490	0
219	20231018	152200	210812420	15490	15490	15490	15490	0
220	20231018	152100	210812420	15490	15490	15490	15490	0
221	20231018	152000	210812420	15490	15490	15490	15490	0
222	20231018	151900	210812420	15490	15490	15490	15490	0
223	20231018	151800	210812420	15490	15490	15490	15490	0
224	20231018	151700	210812420	15490	15490	15490	15490	0
225	20231018	151600	210812420	15490	15490	15490	15490	0
226	20231018	151500	210812420	15490	15480	15490	15480	100
227	20231018	151400	209263820	15400	15400	15400	15400	100
228	20231018	151300	207723820	15400	15410	15480	15400	145
229	20231018	151200	205488570	15410	15430	15430	15410	609
230	20231018	151100	196100800	15420	15420	15420	15420	0
231	20231018	151000	196100800	15420	15420	15420	15420	0
232	20231018	150900	196100800	15420	15420	15420	15420	0
233	20231018	150800	196100800	15420	15420	15420	15420	0
234	20231018	150700	196100800	15420	15420	15420	15420	0
235	20231018	150600	196100800	15420	15420	15420	15420	127
236	20231018	150500	194142460	15420	15420	15420	15420	2
237	20231018	150400	194111620	15410	15410	15410	15410	10
238	20231018	150300	193957520	15410	15410	15410	15410	0
239	20231018	150200	193957520	15410	15410	15410	15410	0
240	20231018	150100	193957520	15410	15410	15410	15410	10
241	20231018	150000	193803420	15410	15410	15410	15410	31
242	20231018	145900	193325710	15420	15420	15420	15420	10
243	20231018	145800	193171510	15420	15420	15420	15420	61
244	20231018	145700	192230890	15420	15420	15420	15420	0
245	20231018	145600	192230890	15420	15420	15420	15420	0
246	20231018	145500	192230890	15420	15420	15420	15420	0
247	20231018	145400	192230890	15420	15420	15420	15420	0
248	20231018	145300	192230890	15420	15420	15420	15420	0
249	20231018	145200	192230890	15420	15420	15420	15420	0
250	20231018	145100	192230890	15420	15420	15420	15420	0
251	20231018	145000	192230890	15420	15420	15420	15420	0
252	20231018	144900	192230890	15420	15420	15420	15420	5
253	20231018	144800	192153790	15470	15470	15470	15470	0
254	20231018	144700	192153790	15470	15470	15470	15470	0
255	20231018	144600	192153790	15470	15470	15470	15470	0
256	20231018	144500	192153790	15470	15470	15470	15470	0
257	20231018	144400	192153790	15470	15470	15470	15470	0
258	20231018	144300	192153790	15470	15470	15470	15470	0
259	20231018	144200	192153790	15470	15470	15470	15470	10
260	20231018	144100	191999090	15400	15400	15400	15400	0
261	20231018	144000	191999090	15400	15400	15400	15400	1
262	20231018	143900	191983690	15470	15470	15470	15470	0
263	20231018	143800	191983690	15470	15470	15470	15470	0
264	20231018	143700	191983690	15470	15470	15470	15470	0
265	20231018	143600	191983690	15470	15470	15470	15470	2
266	20231018	143500	191952750	15470	15470	15470	15470	0
267	20231018	143400	191952750	15470	15470	15470	15470	0
268	20231018	143300	191952750	15470	15460	15470	15460	4
269	20231018	143200	191890900	15410	15410	15410	15410	0
270	20231018	143100	191890900	15410	15410	15410	15410	0
271	20231018	143000	191890900	15410	15410	15410	15410	0
272	20231018	142900	191890900	15410	15410	15410	15410	0
273	20231018	142800	191890900	15410	15410	15410	15410	0
274	20231018	142700	191890900	15410	15410	15410	15410	0
275	20231018	142600	191890900	15410	15410	15410	15410	0
276	20231018	142500	191890900	15410	15410	15410	15410	0
277	20231018	142400	191890900	15410	15410	15410	15410	0
278	20231018	142300	191890900	15410	15410	15410	15410	76
279	20231018	142200	190719740	15410	15410	15410	15410	0
280	20231018	142100	190719740	15410	15410	15410	15410	0
281	20231018	142000	190719740	15410	15410	15410	15410	0
282	20231018	141900	190719740	15410	15410	15410	15410	0
283	20231018	141800	190719740	15410	15410	15410	15410	0
284	20231018	141700	190719740	15410	15410	15410	15410	300
285	20231018	141600	186096740	15410	15420	15420	15410	97
286	20231018	141500	184601500	15470	15470	15470	15470	0
287	20231018	141400	184601500	15470	15470	15470	15470	0
288	20231018	141300	184601500	15470	15470	15470	15470	1
289	20231018	141200	184586030	15440	15440	15440	15440	0
290	20231018	141100	184586030	15440	15440	15440	15440	0
291	20231018	141000	184586030	15440	15440	15440	15440	0
292	20231018	140900	184586030	15440	15440	15440	15440	0
293	20231018	140800	184586030	15440	15440	15440	15440	0
294	20231018	140700	184586030	15440	15440	15440	15440	0
295	20231018	140600	184586030	15440	15440	15440	15440	0
296	20231018	140500	184586030	15440	15440	15440	15440	0
297	20231018	140400	184586030	15440	15440	15440	15440	0
298	20231018	140300	184586030	15440	15440	15440	15440	9
299	20231018	140200	184447070	15440	15440	15440	15440	8
300	20231018	140100	184323550	15420	15440	15440	15420	120
301	20231018	140000	182472510	15440	15450	15450	15440	33
302	20231018	135900	181962970	15500	15500	15500	15500	0
303	20231018	135800	181962970	15500	15500	15500	15500	0
304	20231018	135700	181962970	15500	15500	15500	15500	0
305	20231018	135600	181962970	15500	15500	15500	15500	0
306	20231018	135500	181962970	15500	15500	15500	15500	0
307	20231018	135400	181962970	15500	15500	15500	15500	0
308	20231018	135300	181962970	15500	15500	15500	15500	0
309	20231018	135200	181962970	15500	15500	15500	15500	0
310	20231018	135100	181962970	15500	15500	15500	15500	0
311	20231018	135000	181962970	15500	15500	15500	15500	0
312	20231018	134900	181962970	15500	15500	15500	15500	0
313	20231018	134800	181962970	15500	15500	15500	15500	0
314	20231018	134700	181962970	15500	15500	15500	15500	1
315	20231018	134600	181947470	15500	15500	15500	15500	0
316	20231018	134500	181947470	15500	15500	15500	15500	0
317	20231018	134400	181947470	15500	15500	15500	15500	0
318	20231018	134300	181947470	15500	15500	15500	15500	0
319	20231018	134200	181947470	15500	15500	15500	15500	0
320	20231018	134100	181947470	15500	15500	15500	15500	0
321	20231018	134000	181947470	15500	15500	15500	15500	0
322	20231018	133900	181947470	15500	15500	15500	15500	0
323	20231018	133800	181947470	15500	15500	15500	15500	0
324	20231018	133700	181947470	15500	15500	15500	15500	0
325	20231018	133600	181947470	15500	15500	15500	15500	0
326	20231018	133500	181947470	15500	15500	15500	15500	0
327	20231018	133400	181947470	15500	15500	15500	15500	0
328	20231018	133300	181947470	15500	15500	15500	15500	0
329	20231018	133200	181947470	15500	15500	15500	15500	2
330	20231018	133100	181916470	15500	15500	15500	15500	0
331	20231018	133000	181916470	15500	15500	15500	15500	0
332	20231018	132900	181916470	15500	15500	15500	15500	0
333	20231018	132800	181916470	15500	15500	15500	15500	0
334	20231018	132700	181916470	15500	15460	15500	15460	16
335	20231018	132600	181668510	15460	15460	15460	15460	0
336	20231018	132500	181668510	15460	15460	15460	15460	0
337	20231018	132400	181668510	15460	15470	15470	15460	11
338	20231018	132300	181498390	15470	15460	15470	15460	13
339	20231018	132200	181297330	15400	15390	15400	15390	618
340	20231018	132100	171785830	15300	15420	15420	15300	1540
341	20231018	132000	148177310	15470	15470	15470	15470	0
342	20231018	131900	148177310	15470	15470	15470	15470	0
343	20231018	131800	148177310	15470	15470	15470	15470	0
344	20231018	131700	148177310	15470	15470	15470	15470	0
345	20231018	131600	148177310	15470	15470	15470	15470	0
346	20231018	131500	148177310	15470	15470	15470	15470	0
347	20231018	131400	148177310	15470	15470	15470	15470	150
348	20231018	131300	145856810	15420	15440	15440	15420	110
349	20231018	131200	144158450	15440	15440	15440	15440	0
350	20231018	131100	144158450	15440	15460	15460	15440	150
351	20231018	131000	141840700	15450	15450	15450	15450	0
352	20231018	130900	141840700	15450	15450	15450	15450	0
353	20231018	130800	141840700	15450	15450	15450	15450	0
354	20231018	130700	141840700	15450	15450	15450	15450	0
355	20231018	130600	141840700	15450	15450	15450	15450	0
356	20231018	130500	141840700	15450	15450	15450	15450	0
357	20231018	130400	141840700	15450	15450	15450	15450	0
358	20231018	130300	141840700	15450	15450	15450	15450	0
359	20231018	130200	141840700	15450	15450	15450	15450	9
360	20231018	130100	141701650	15450	15420	15450	15400	799
361	20231018	130000	129390440	15450	15490	15490	15450	453
362	20231018	125900	122387760	15520	15520	15520	15520	0
363	20231018	125800	122387760	15520	15520	15520	15520	0
364	20231018	125700	122387760	15520	15520	15520	15520	7
365	20231018	125600	122279120	15510	15510	15510	15510	0
366	20231018	125500	122279120	15510	15510	15510	15510	0
367	20231018	125400	122279120	15510	15510	15510	15510	21
368	20231018	125300	121953410	15510	15510	15510	15510	0
369	20231018	125200	121953410	15510	15510	15510	15510	0
370	20231018	125100	121953410	15510	15510	15510	15510	0
371	20231018	125000	121953410	15510	15510	15510	15510	2
372	20231018	124900	121922390	15510	15510	15510	15510	200
373	20231018	124800	118820390	15510	15510	15510	15510	0
374	20231018	124700	118820390	15510	15510	15510	15510	5
375	20231018	124600	118742840	15530	15590	15590	15530	457
376	20231018	124500	111633050	15630	15630	15630	15630	0
377	20231018	124400	111633050	15630	15630	15630	15630	0
378	20231018	124300	111633050	15630	15630	15630	15630	1
379	20231018	124200	111617420	15640	15610	15640	15610	50
380	20231018	124100	110835450	15570	15570	15570	15570	0
381	20231018	124000	110835450	15570	15570	15570	15570	0
382	20231018	123900	110835450	15570	15570	15570	15570	0
383	20231018	123800	110835450	15570	15570	15570	15570	0
384	20231018	123700	110835450	15570	15570	15570	15570	5
385	20231018	123600	110757600	15590	15590	15590	15590	16
386	20231018	123500	110508160	15580	15580	15580	15580	0
387	20231018	123400	110508160	15580	15580	15580	15580	0
388	20231018	123300	110508160	15580	15580	15580	15580	0
389	20231018	123200	110508160	15580	15580	15580	15580	0
390	20231018	123100	110508160	15580	15580	15580	15580	1
391	20231018	123000	110492580	15550	15550	15550	15550	0
392	20231018	122900	110492580	15550	15550	15550	15550	0
393	20231018	122800	110492580	15550	15550	15550	15550	0
394	20231018	122700	110492580	15550	15550	15550	15550	0
395	20231018	122600	110492580	15550	15550	15550	15550	0
396	20231018	122500	110492580	15550	15550	15550	15550	0
397	20231018	122400	110492580	15550	15550	15550	15550	0
398	20231018	122300	110492580	15550	15550	15550	15550	0
399	20231018	122200	110492580	15550	15550	15550	15550	0
400	20231018	122100	110492580	15550	15550	15550	15550	0
401	20231018	122000	110492580	15550	15540	15550	15540	8
402	20231018	121900	110368240	15550	15550	15550	15550	0
403	20231018	121800	110368240	15550	15550	15550	15550	0
404	20231018	121700	110368240	15550	15550	15550	15550	0
405	20231018	121600	110368240	15550	15550	15550	15550	0
406	20231018	121500	110368240	15550	15550	15550	15550	0
407	20231018	121400	110368240	15550	15550	15550	15550	0
408	20231018	121300	110368240	15550	15520	15550	15520	39
409	20231018	121200	109761820	15550	15550	15550	15550	0
410	20231018	121100	109761820	15550	15550	15550	15550	0
411	20231018	121000	109761820	15550	15530	15550	15530	100
412	20231018	120900	108206840	15550	15550	15550	15550	0
413	20231018	120800	108206840	15550	15550	15550	15550	0
414	20231018	120700	108206840	15550	15520	15550	15520	6
415	20231018	120600	108113570	15500	15500	15500	15500	0
416	20231018	120500	108113570	15500	15550	15550	15480	8
417	20231018	120400	107989430	15500	15500	15500	15500	545
418	20231018	120300	99541930	15500	15500	15500	15500	0
419	20231018	120200	99541930	15500	15500	15500	15500	0
420	20231018	120100	99541930	15500	15500	15500	15500	0
421	20231018	120000	99541930	15500	15500	15500	15500	0
422	20231018	115900	99541930	15500	15530	15530	15500	1161
423	20231018	115800	81541050	15550	15570	15570	15550	403
424	20231018	115700	75273840	15570	15570	15570	15570	0
425	20231018	115600	75273840	15570	15610	15610	15570	64
426	20231018	115500	74275800	15610	15610	15610	15610	0
427	20231018	115400	74275800	15610	15610	15610	15610	0
428	20231018	115300	74275800	15610	15610	15610	15610	0
429	20231018	115200	74275800	15610	15610	15610	15610	0
430	20231018	115100	74275800	15610	15610	15610	15610	35
431	20231018	115000	73729450	15620	15620	15620	15620	0
432	20231018	114900	73729450	15620	15620	15620	15620	0
433	20231018	114800	73729450	15620	15620	15620	15620	0
434	20231018	114700	73729450	15620	15620	15620	15620	0
435	20231018	114600	73729450	15620	15620	15620	15620	0
436	20231018	114500	73729450	15620	15620	15620	15620	0
437	20231018	114400	73729450	15620	15620	15620	15620	0
438	20231018	114300	73729450	15620	15620	15620	15620	0
439	20231018	114200	73729450	15620	15620	15620	15620	0
440	20231018	114100	73729450	15620	15620	15620	15620	1
441	20231018	114000	73713830	15620	15620	15620	15620	0
442	20231018	113900	73713830	15620	15620	15620	15620	0
443	20231018	113800	73713830	15620	15620	15620	15620	0
444	20231018	113700	73713830	15620	15620	15620	15620	0
445	20231018	113600	73713830	15620	15620	15620	15620	0
446	20231018	113500	73713830	15620	15620	15620	15620	0
447	20231018	113400	73713830	15620	15620	15620	15620	0
448	20231018	113300	73713830	15620	15620	15620	15620	0
449	20231018	113200	73713830	15620	15620	15620	15620	0
450	20231018	113100	73713830	15620	15620	15620	15620	0
451	20231018	113000	73713830	15620	15620	15620	15620	0
452	20231018	112900	73713830	15620	15620	15620	15620	0
453	20231018	112800	73713830	15620	15620	15620	15620	0
454	20231018	112700	73713830	15620	15620	15620	15620	0
455	20231018	112600	73713830	15620	15650	15650	15620	379
456	20231018	112500	67787530	15650	15650	15650	15650	0
457	20231018	112400	67787530	15650	15650	15650	15650	0
458	20231018	112300	67787530	15650	15650	15650	15650	0
459	20231018	112200	67787530	15650	15650	15650	15650	0
460	20231018	112100	67787530	15650	15650	15650	15650	0
461	20231018	112000	67787530	15650	15650	15650	15650	0
462	20231018	111900	67787530	15650	15650	15650	15650	1
463	20231018	111800	67771880	15710	15710	15710	15710	0
464	20231018	111700	67771880	15710	15710	15710	15710	0
465	20231018	111600	67771880	15710	15710	15710	15710	1
466	20231018	111500	67756170	15650	15650	15650	15650	0
467	20231018	111400	67756170	15650	15650	15650	15650	0
468	20231018	111300	67756170	15650	15650	15650	15650	0
469	20231018	111200	67756170	15650	15650	15650	15650	5
470	20231018	111100	67677920	15730	15730	15730	15730	0
471	20231018	111000	67677920	15730	15730	15730	15730	0
472	20231018	110900	67677920	15730	15730	15730	15730	0
473	20231018	110800	67677920	15730	15680	15730	15680	51
474	20231018	110700	66877480	15650	15650	15650	15650	1
475	20231018	110600	66861830	15650	15650	15650	15650	8
476	20231018	110500	66736630	15680	15680	15680	15680	0
477	20231018	110400	66736630	15680	15680	15680	15680	3
478	20231018	110300	66689590	15660	15660	15660	15660	0
479	20231018	110200	66689590	15660	15660	15660	15660	0
480	20231018	110100	66689590	15660	15660	15660	15660	0
481	20231018	110000	66689590	15660	15660	15660	15660	0
482	20231018	105900	66689590	15660	15660	15660	15660	0
483	20231018	105800	66689590	15660	15670	15670	15660	15
484	20231018	105700	66454680	15730	15670	15730	15670	50
485	20231018	105600	65668400	15650	15670	15670	15650	5
486	20231018	105500	65590110	15720	15720	15720	15720	0
487	20231018	105400	65590110	15720	15720	15720	15720	2
488	20231018	105300	65558670	15730	15730	15730	15730	0
489	20231018	105200	65558670	15730	15730	15730	15730	0
490	20231018	105100	65558670	15730	15730	15730	15730	0
491	20231018	105000	65558670	15730	15730	15730	15730	0
492	20231018	104900	65558670	15730	15730	15730	15730	0
493	20231018	104800	65558670	15730	15730	15730	15730	0
494	20231018	104700	65558670	15730	15730	15730	15730	0
495	20231018	104600	65558670	15730	15730	15730	15730	0
496	20231018	104500	65558670	15730	15730	15730	15730	0
497	20231018	104400	65558670	15730	15730	15730	15730	0
498	20231018	104300	65558670	15730	15730	15730	15730	0
499	20231018	104200	65558670	15730	15730	15730	15730	0
500	20231018	104100	65558670	15730	15730	15730	15730	0
501	20231018	104000	65558670	15730	15730	15730	15730	0
502	20231018	103900	65558670	15730	15710	15730	15700	599
503	20231018	103800	56152030	15720	15760	15760	15720	197
504	20231018	103700	53053620	15780	15780	15780	15780	0
505	20231018	103600	53053620	15780	15780	15780	15780	0
506	20231018	103500	53053620	15780	15780	15780	15780	0
507	20231018	103400	53053620	15780	15780	15780	15780	0
508	20231018	103300	53053620	15780	15780	15780	15780	0
509	20231018	103200	53053620	15780	15780	15780	15780	2
510	20231018	103100	53022060	15830	15830	15830	15830	0
511	20231018	103000	53022060	15830	15830	15830	15830	0
512	20231018	102900	53022060	15830	15830	15830	15830	0
513	20231018	102800	53022060	15830	15830	15830	15830	1
514	20231018	102700	53006230	15840	15800	15840	15800	2
515	20231018	102600	52974590	15750	15750	15750	15750	0
516	20231018	102500	52974590	15750	15750	15750	15750	0
517	20231018	102400	52974590	15750	15750	15750	15750	0
518	20231018	102300	52974590	15750	15750	15750	15750	0
519	20231018	102200	52974590	15750	15750	15750	15750	0
520	20231018	102100	52974590	15750	15750	15750	15750	0
521	20231018	102000	52974590	15750	15750	15750	15750	0
522	20231018	101900	52974590	15750	15790	15790	15750	54
523	20231018	101800	52123930	15840	15840	15840	15840	0
524	20231018	101700	52123930	15840	15840	15840	15840	0
525	20231018	101600	52123930	15840	15840	15840	15840	0
526	20231018	101500	52123930	15840	15840	15840	15840	0
527	20231018	101400	52123930	15840	15840	15840	15840	1
528	20231018	101300	52108090	15840	15840	15840	15840	0
529	20231018	101200	52108090	15840	15840	15840	15840	0
530	20231018	101100	52108090	15840	15840	15840	15840	0
531	20231018	101000	52108090	15840	15840	15840	15840	0
532	20231018	100900	52108090	15840	15840	15840	15840	0
533	20231018	100800	52108090	15840	15840	15840	15840	0
534	20231018	100700	52108090	15840	15840	15840	15840	0
535	20231018	100600	52108090	15840	15840	15840	15840	0
536	20231018	100500	52108090	15840	15840	15840	15840	0
537	20231018	100400	52108090	15840	15840	15840	15840	0
538	20231018	100300	52108090	15840	15840	15840	15840	0
539	20231018	100200	52108090	15840	15840	15840	15840	0
540	20231018	100100	52108090	15840	15840	15840	15840	0
541	20231018	100000	52108090	15840	15790	15850	15790	3
542	20231018	095900	52060610	15850	15850	15850	15850	0
543	20231018	095800	52060610	15850	15850	15850	15850	0
544	20231018	095700	52060610	15850	15780	15850	15780	323
545	20231018	095600	46963600	15780	15790	15790	15780	229
546	20231018	095500	43349690	15780	15780	15780	15780	0
547	20231018	095400	43349690	15780	15780	15780	15780	0
548	20231018	095300	43349690	15780	15780	15780	15780	374
549	20231018	095200	37447970	15780	15770	15780	15770	100
550	20231018	095100	35870110	15780	15780	15780	15780	0
551	20231018	095000	35870110	15780	15780	15780	15780	0
552	20231018	094900	35870110	15780	15750	15780	15750	10
553	20231018	094800	35712490	15750	15750	15750	15750	0
554	20231018	094700	35712490	15750	15750	15750	15750	0
555	20231018	094600	35712490	15750	15760	15760	15750	546
556	20231018	094500	27112780	15780	15780	15780	15780	0
557	20231018	094400	27112780	15780	15810	15810	15780	343
558	20231018	094300	21699930	15810	15810	15810	15810	0
559	20231018	094200	21699930	15810	15810	15810	15810	0
560	20231018	094100	21699930	15810	15810	15810	15810	0
561	20231018	094000	21699930	15810	15810	15810	15810	0
562	20231018	093900	21699930	15810	15790	15810	15790	100
563	20231018	093800	20120870	15790	15790	15790	15790	1
564	20231018	093700	20105080	15810	15810	15810	15810	180
565	20231018	093600	17259280	15790	15820	15820	15790	191
566	20231018	093500	14243270	15860	15860	15860	15860	0
567	20231018	093400	14243270	15860	15860	15860	15860	0
568	20231018	093300	14243270	15860	15860	15860	15860	0
569	20231018	093200	14243270	15860	15860	15860	15860	0
570	20231018	093100	14243270	15860	15860	15860	15860	0
571	20231018	093000	14243270	15860	15860	15860	15860	0
572	20231018	092900	14243270	15860	15860	15860	15860	1
573	20231018	092800	14227410	15780	15780	15780	15780	0
574	20231018	092700	14227410	15780	15780	15780	15780	0
575	20231018	092600	14227410	15780	15780	15780	15780	0
576	20231018	092500	14227410	15780	15780	15780	15780	0
577	20231018	092400	14227410	15780	15780	15780	15780	0
578	20231018	092300	14227410	15780	15780	15780	15780	0
579	20231018	092200	14227410	15780	15780	15780	15780	0
580	20231018	092100	14227410	15780	15780	15780	15780	0
581	20231018	092000	14227410	15780	15780	15780	15780	0
582	20231018	091900	14227410	15780	15780	15780	15780	39
583	20231018	091800	13611990	15780	15780	15780	15780	1
584	20231018	091700	13596210	15810	15810	15810	15810	0
585	20231018	091600	13596210	15810	15810	15810	15810	0
586	20231018	091500	13596210	15810	15810	15810	15810	0
587	20231018	091400	13596210	15810	15820	15820	15810	13
588	20231018	091300	13390660	15820	15820	15820	15820	13
589	20231018	091200	13185000	15830	15830	15830	15830	60
590	20231018	091100	12235200	15880	15880	15880	15880	0
591	20231018	091000	12235200	15880	15880	15880	15880	2
592	20231018	090900	12203440	15880	15890	15890	15880	286
593	20231018	090800	7661480	15900	15900	15900	15900	82
594	20231018	090700	6357680	15880	15860	15880	15860	253
595	20231018	090600	2340600	15750	15750	15750	15750	0
596	20231018	090500	2340600	15750	15750	15750	15750	0
597	20231018	090400	2340600	15750	15750	15750	15750	0
598	20231018	090300	2340600	15750	15750	15750	15750	0
599	20231018	090200	2340600	15750	15750	15750	15750	2
600	20231018	090100	2309100	15750	15750	15760	15750	3
601	20231018	090000	2261840	15730	15700	15880	15700	144