KissMeData/018120/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185900	37481950	16030	16030	16030	16030	20
3	20231018	185800	37481950	16030	16030	16030	16030	0
4	20231018	185700	37481950	16030	16030	16030	16030	0
5	20231018	185600	37481950	16030	16030	16030	16030	0
6	20231018	185500	37481950	16030	16030	16030	16030	0
7	20231018	185400	37481950	16030	16030	16030	16030	0
8	20231018	185300	37481950	16030	16030	16030	16030	0
9	20231018	185200	37481950	16030	16030	16030	16030	0
10	20231018	185100	37481950	16030	16030	16030	16030	0
11	20231018	185000	37481950	16030	16030	16030	16030	0
12	20231018	184900	37481950	16030	16030	16030	16030	0
13	20231018	184800	37481950	16030	16030	16030	16030	0
14	20231018	184700	37481950	16030	16030	16030	16030	0
15	20231018	184600	37481950	16030	16030	16030	16030	0
16	20231018	184500	37481950	16030	16030	16030	16030	0
17	20231018	184400	37481950	16030	16030	16030	16030	0
18	20231018	184300	37481950	16030	16030	16030	16030	0
19	20231018	184200	37481950	16030	16030	16030	16030	0
20	20231018	184100	37481950	16030	16030	16030	16030	0
21	20231018	184000	37481950	16030	16030	16030	16030	0
22	20231018	183900	37481950	16030	16030	16030	16030	0
23	20231018	183800	37481950	16030	16030	16030	16030	0
24	20231018	183700	37481950	16030	16030	16030	16030	0
25	20231018	183600	37481950	16030	16030	16030	16030	0
26	20231018	183500	37481950	16030	16030	16030	16030	0
27	20231018	183400	37481950	16030	16030	16030	16030	0
28	20231018	183300	37481950	16030	16030	16030	16030	0
29	20231018	183200	37481950	16030	16030	16030	16030	0
30	20231018	183100	37481950	16030	16030	16030	16030	0
31	20231018	183000	37481950	16030	16030	16030	16030	0
32	20231018	182900	37481950	16030	16030	16030	16030	20
33	20231018	182800	37481950	16030	16030	16030	16030	0
34	20231018	182700	37481950	16030	16030	16030	16030	0
35	20231018	182600	37481950	16030	16030	16030	16030	0
36	20231018	182500	37481950	16030	16030	16030	16030	0
37	20231018	182400	37481950	16030	16030	16030	16030	0
38	20231018	182300	37481950	16030	16030	16030	16030	0
39	20231018	182200	37481950	16030	16030	16030	16030	0
40	20231018	182100	37481950	16030	16030	16030	16030	0
41	20231018	182000	37481950	16030	16030	16030	16030	0
42	20231018	181900	37481950	16030	16030	16030	16030	0
43	20231018	181800	37481950	16030	16030	16030	16030	0
44	20231018	181700	37481950	16030	16030	16030	16030	0
45	20231018	181600	37481950	16030	16030	16030	16030	0
46	20231018	181500	37481950	16030	16030	16030	16030	0
47	20231018	181400	37481950	16030	16030	16030	16030	0
48	20231018	181300	37481950	16030	16030	16030	16030	0
49	20231018	181200	37481950	16030	16030	16030	16030	0
50	20231018	181100	37481950	16030	16030	16030	16030	0
51	20231018	181000	37481950	16030	16030	16030	16030	0
52	20231018	180900	37481950	16030	16030	16030	16030	0
53	20231018	180800	37481950	16030	16030	16030	16030	0
54	20231018	180700	37481950	16030	16030	16030	16030	0
55	20231018	180600	37481950	16030	16030	16030	16030	0
56	20231018	180500	37481950	16030	16030	16030	16030	0
57	20231018	180400	37481950	16030	16030	16030	16030	0
58	20231018	180300	37481950	16030	16030	16030	16030	0
59	20231018	180200	37481950	16030	16030	16030	16030	0
60	20231018	180100	37481950	16030	16030	16030	16030	0
61	20231018	180000	37481950	16030	16030	16030	16030	0
62	20231018	175900	37481950	16030	16030	16030	16030	20
63	20231018	175800	37481950	16030	16030	16030	16030	0
64	20231018	175700	37481950	16030	16030	16030	16030	0
65	20231018	175600	37481950	16030	16030	16030	16030	0
66	20231018	175500	37481950	16030	16030	16030	16030	0
67	20231018	175400	37481950	16030	16030	16030	16030	0
68	20231018	175300	37481950	16030	16030	16030	16030	0
69	20231018	175200	37481950	16030	16030	16030	16030	0
70	20231018	175100	37481950	16030	16030	16030	16030	0
71	20231018	175000	37481950	16030	16030	16030	16030	0
72	20231018	174900	37481950	16030	16030	16030	16030	0
73	20231018	174800	37481950	16030	16030	16030	16030	0
74	20231018	174700	37481950	16030	16030	16030	16030	0
75	20231018	174600	37481950	16030	16030	16030	16030	0
76	20231018	174500	37481950	16030	16030	16030	16030	0
77	20231018	174400	37481950	16030	16030	16030	16030	0
78	20231018	174300	37481950	16030	16030	16030	16030	0
79	20231018	174200	37481950	16030	16030	16030	16030	0
80	20231018	174100	37481950	16030	16030	16030	16030	0
81	20231018	174000	37481950	16030	16030	16030	16030	0
82	20231018	173900	37481950	16030	16030	16030	16030	0
83	20231018	173800	37481950	16030	16030	16030	16030	0
84	20231018	173700	37481950	16030	16030	16030	16030	0
85	20231018	173600	37481950	16030	16030	16030	16030	0
86	20231018	173500	37481950	16030	16030	16030	16030	0
87	20231018	173400	37481950	16030	16030	16030	16030	0
88	20231018	173300	37481950	16030	16030	16030	16030	0
89	20231018	173200	37481950	16030	16030	16030	16030	0
90	20231018	173100	37481950	16030	16030	16030	16030	0
91	20231018	173000	37481950	16030	16030	16030	16030	0
92	20231018	172900	37481950	16030	16030	16030	16030	20
93	20231018	172800	37481950	16030	16030	16030	16030	0
94	20231018	172700	37481950	16030	16030	16030	16030	0
95	20231018	172600	37481950	16030	16030	16030	16030	0
96	20231018	172500	37481950	16030	16030	16030	16030	0
97	20231018	172400	37481950	16030	16030	16030	16030	0
98	20231018	172300	37481950	16030	16030	16030	16030	0
99	20231018	172200	37481950	16030	16030	16030	16030	0
100	20231018	172100	37481950	16030	16030	16030	16030	0
101	20231018	172000	37481950	16030	16030	16030	16030	0
102	20231018	171900	37481950	16030	16030	16030	16030	0
103	20231018	171800	37481950	16030	16030	16030	16030	0
104	20231018	171700	37481950	16030	16030	16030	16030	0
105	20231018	171600	37481950	16030	16030	16030	16030	0
106	20231018	171500	37481950	16030	16030	16030	16030	0
107	20231018	171400	37481950	16030	16030	16030	16030	0
108	20231018	171300	37481950	16030	16030	16030	16030	0
109	20231018	171200	37481950	16030	16030	16030	16030	0
110	20231018	171100	37481950	16030	16030	16030	16030	0
111	20231018	171000	37481950	16030	16030	16030	16030	0
112	20231018	170900	37481950	16030	16030	16030	16030	0
113	20231018	170800	37481950	16030	16030	16030	16030	0
114	20231018	170700	37481950	16030	16030	16030	16030	0
115	20231018	170600	37481950	16030	16030	16030	16030	0
116	20231018	170500	37481950	16030	16030	16030	16030	0
117	20231018	170400	37481950	16030	16030	16030	16030	0
118	20231018	170300	37481950	16030	16030	16030	16030	0
119	20231018	170200	37481950	16030	16030	16030	16030	0
120	20231018	170100	37481950	16030	16030	16030	16030	0
121	20231018	170000	37481950	16030	16030	16030	16030	0
122	20231018	165900	37481950	16030	16030	16030	16030	20
123	20231018	165800	37481950	16030	16030	16030	16030	0
124	20231018	165700	37481950	16030	16030	16030	16030	0
125	20231018	165600	37481950	16030	16030	16030	16030	0
126	20231018	165500	37481950	16030	16030	16030	16030	0
127	20231018	165400	37481950	16030	16030	16030	16030	0
128	20231018	165300	37481950	16030	16030	16030	16030	0
129	20231018	165200	37481950	16030	16030	16030	16030	0
130	20231018	165100	37481950	16030	16030	16030	16030	0
131	20231018	165000	37481950	16030	16030	16030	16030	0
132	20231018	164900	37481950	16030	16030	16030	16030	0
133	20231018	164800	37481950	16030	16030	16030	16030	0
134	20231018	164700	37481950	16030	16030	16030	16030	0
135	20231018	164600	37481950	16030	16030	16030	16030	0
136	20231018	164500	37481950	16030	16030	16030	16030	0
137	20231018	164400	37481950	16030	16030	16030	16030	0
138	20231018	164300	37481950	16030	16030	16030	16030	0
139	20231018	164200	37481950	16030	16030	16030	16030	0
140	20231018	164100	37481950	16030	16030	16030	16030	0
141	20231018	164000	37481950	16030	16030	16030	16030	0
142	20231018	163900	37481950	16030	16030	16030	16030	0
143	20231018	163800	37481950	16030	16030	16030	16030	0
144	20231018	163700	37481950	16030	16030	16030	16030	0
145	20231018	163600	37481950	16030	16030	16030	16030	0
146	20231018	163500	37481950	16030	16030	16030	16030	0
147	20231018	163400	37481950	16030	16030	16030	16030	0
148	20231018	163300	37481950	16030	16030	16030	16030	0
149	20231018	163200	37481950	16030	16030	16030	16030	0
150	20231018	163100	37481950	16030	16030	16030	16030	0
151	20231018	163000	37481950	16030	16030	16030	16030	0
152	20231018	162900	37481950	16030	16030	16030	16030	20
153	20231018	162800	37481950	16030	16030	16030	16030	0
154	20231018	162700	37481950	16030	16030	16030	16030	0
155	20231018	162600	37481950	16030	16030	16030	16030	0
156	20231018	162500	37481950	16030	16030	16030	16030	0
157	20231018	162400	37481950	16030	16030	16030	16030	0
158	20231018	162300	37481950	16030	16030	16030	16030	0
159	20231018	162200	37481950	16030	16030	16030	16030	0
160	20231018	162100	37481950	16030	16030	16030	16030	0
161	20231018	162000	37481950	16030	16030	16030	16030	0
162	20231018	161900	37481950	16030	16030	16030	16030	0
163	20231018	161800	37481950	16030	16030	16030	16030	0
164	20231018	161700	37481950	16030	16030	16030	16030	0
165	20231018	161600	37481950	16030	16030	16030	16030	0
166	20231018	161500	37481950	16030	16030	16030	16030	0
167	20231018	161400	37481950	16030	16030	16030	16030	0
168	20231018	161300	37481950	16030	16030	16030	16030	0
169	20231018	161200	37481950	16030	16030	16030	16030	0
170	20231018	161100	37481950	16030	16030	16030	16030	0
171	20231018	161000	37481950	16030	16030	16030	16030	0
172	20231018	160900	37481950	16030	16030	16030	16030	0
173	20231018	160800	37481950	16030	16030	16030	16030	0
174	20231018	160700	37481950	16030	16030	16030	16030	0
175	20231018	160600	37481950	16030	16030	16030	16030	0
176	20231018	160500	37481950	16030	16030	16030	16030	0
177	20231018	160400	37481950	16030	16030	16030	16030	0
178	20231018	160300	37481950	16030	16030	16030	16030	0
179	20231018	160200	37481950	16030	16030	16030	16030	0
180	20231018	160100	37481950	16030	16030	16030	16030	0
181	20231018	160000	37481950	16030	16030	16030	16030	0
182	20231018	155900	37481950	16030	16030	16030	16030	20
183	20231018	155800	37481950	16030	16030	16030	16030	0
184	20231018	155700	37481950	16030	16030	16030	16030	0
185	20231018	155600	37481950	16030	16030	16030	16030	0
186	20231018	155500	37481950	16030	16030	16030	16030	0
187	20231018	155400	37481950	16030	16030	16030	16030	0
188	20231018	155300	37481950	16030	16030	16030	16030	0
189	20231018	155200	37481950	16030	16030	16030	16030	0
190	20231018	155100	37481950	16030	16030	16030	16030	0
191	20231018	155000	37481950	16030	16030	16030	16030	0
192	20231018	154900	37481950	16030	16030	16030	16030	0
193	20231018	154800	37481950	16030	16030	16030	16030	0
194	20231018	154700	37481950	16030	16030	16030	16030	0
195	20231018	154600	37481950	16030	16030	16030	16030	0
196	20231018	154500	37481950	16030	16030	16030	16030	0
197	20231018	154400	37481950	16030	16030	16030	16030	0
198	20231018	154300	37481950	16030	16030	16030	16030	0
199	20231018	154200	37481950	16030	16030	16030	16030	0
200	20231018	154100	37481950	16030	16030	16030	16030	0
201	20231018	154000	37481950	16030	16030	16030	16030	0
202	20231018	153900	37481950	16030	16030	16030	16030	0
203	20231018	153800	37481950	16030	16030	16030	16030	0
204	20231018	153700	37481950	16030	16030	16030	16030	0
205	20231018	153600	37481950	16030	16030	16030	16030	0
206	20231018	153500	37481950	16030	16030	16030	16030	0
207	20231018	153400	37481950	16030	16030	16030	16030	0
208	20231018	153300	37481950	16030	16030	16030	16030	0
209	20231018	153200	37481950	16030	16030	16030	16030	0
210	20231018	153100	37481950	16030	16030	16030	16030	0
211	20231018	153000	37481950	16030	16030	16030	16030	20
212	20231018	152900	37161350	16050	16050	16050	16050	0
213	20231018	152800	37161350	16050	16050	16050	16050	0
214	20231018	152700	37161350	16050	16050	16050	16050	0
215	20231018	152600	37161350	16050	16050	16050	16050	0
216	20231018	152500	37161350	16050	16050	16050	16050	0
217	20231018	152400	37161350	16050	16050	16050	16050	0
218	20231018	152300	37161350	16050	16050	16050	16050	0
219	20231018	152200	37161350	16050	16050	16050	16050	0
220	20231018	152100	37161350	16050	16050	16050	16050	0
221	20231018	152000	37161350	16050	16050	16050	16050	0
222	20231018	151900	37161350	16050	16050	16050	16050	0
223	20231018	151800	37161350	16050	16050	16050	16050	0
224	20231018	151700	37161350	16050	16050	16050	16050	0
225	20231018	151600	37161350	16050	16050	16050	16050	0
226	20231018	151500	37161350	16050	16050	16050	16050	0
227	20231018	151400	37161350	16050	16050	16050	16050	0
228	20231018	151300	37161350	16050	16050	16050	16050	0
229	20231018	151200	37161350	16050	16050	16050	16050	0
230	20231018	151100	37161350	16050	16050	16050	16050	0
231	20231018	151000	37161350	16050	16050	16050	16050	20
232	20231018	150900	36840350	16050	16050	16050	16050	0
233	20231018	150800	36840350	16050	16050	16050	16050	0
234	20231018	150700	36840350	16050	16000	16050	16000	9
235	20231018	150600	36696300	15990	15990	15990	15990	0
236	20231018	150500	36696300	15990	15990	15990	15990	0
237	20231018	150400	36696300	15990	15990	15990	15990	0
238	20231018	150300	36696300	15990	15990	15990	15990	0
239	20231018	150200	36696300	15990	15990	15990	15990	1
240	20231018	150100	36680310	16000	16000	16000	16000	2
241	20231018	150000	36648310	16050	16050	16050	16050	0
242	20231018	145900	36648310	16050	16050	16050	16050	0
243	20231018	145800	36648310	16050	16050	16050	16050	0
244	20231018	145700	36648310	16050	16050	16050	16050	0
245	20231018	145600	36648310	16050	16050	16050	16050	0
246	20231018	145500	36648310	16050	16050	16050	16050	0
247	20231018	145400	36648310	16050	16050	16050	16050	0
248	20231018	145300	36648310	16050	16050	16050	16050	0
249	20231018	145200	36648310	16050	16050	16050	16050	0
250	20231018	145100	36648310	16050	16050	16050	16050	0
251	20231018	145000	36648310	16050	16050	16050	16050	0
252	20231018	144900	36648310	16050	16050	16050	16050	0
253	20231018	144800	36648310	16050	16050	16050	16050	0
254	20231018	144700	36648310	16050	16050	16050	16050	0
255	20231018	144600	36648310	16050	16050	16050	16050	0
256	20231018	144500	36648310	16050	16050	16050	16050	0
257	20231018	144400	36648310	16050	16050	16050	16050	0
258	20231018	144300	36648310	16050	16050	16050	16050	0
259	20231018	144200	36648310	16050	16050	16050	16050	0
260	20231018	144100	36648310	16050	16050	16050	16050	0
261	20231018	144000	36648310	16050	16050	16050	16050	0
262	20231018	143900	36648310	16050	16050	16050	16050	9
263	20231018	143800	36503860	16050	16050	16050	16050	0
264	20231018	143700	36503860	16050	16050	16050	16050	0
265	20231018	143600	36503860	16050	16050	16050	16050	0
266	20231018	143500	36503860	16050	16050	16050	16050	0
267	20231018	143400	36503860	16050	16050	16050	16050	0
268	20231018	143300	36503860	16050	16050	16050	16050	10
269	20231018	143200	36343360	16100	16100	16100	16100	0
270	20231018	143100	36343360	16100	16100	16100	16100	0
271	20231018	143000	36343360	16100	16100	16100	16100	0
272	20231018	142900	36343360	16100	16090	16100	16090	2
273	20231018	142800	36311170	16050	16050	16050	16050	0
274	20231018	142700	36311170	16050	16050	16050	16050	43
275	20231018	142600	35621020	16050	16050	16050	16050	0
276	20231018	142500	35621020	16050	16050	16050	16050	0
277	20231018	142400	35621020	16050	16050	16050	16050	0
278	20231018	142300	35621020	16050	16050	16050	16050	0
279	20231018	142200	35621020	16050	16050	16050	16050	0
280	20231018	142100	35621020	16050	16050	16050	16050	0
281	20231018	142000	35621020	16050	16050	16050	16050	0
282	20231018	141900	35621020	16050	16050	16050	16050	10
283	20231018	141800	35460520	16050	16050	16050	16050	0
284	20231018	141700	35460520	16050	16050	16050	16050	0
285	20231018	141600	35460520	16050	16050	16050	16050	0
286	20231018	141500	35460520	16050	16050	16050	16050	0
287	20231018	141400	35460520	16050	16050	16050	16050	0
288	20231018	141300	35460520	16050	16050	16050	16050	0
289	20231018	141200	35460520	16050	16050	16050	16050	0
290	20231018	141100	35460520	16050	16050	16050	16050	0
291	20231018	141000	35460520	16050	16050	16050	16050	0
292	20231018	140900	35460520	16050	16050	16050	16050	0
293	20231018	140800	35460520	16050	16050	16050	16050	0
294	20231018	140700	35460520	16050	16050	16050	16050	0
295	20231018	140600	35460520	16050	16050	16050	16050	0
296	20231018	140500	35460520	16050	16050	16050	16050	0
297	20231018	140400	35460520	16050	16050	16050	16050	0
298	20231018	140300	35460520	16050	16050	16050	16050	0
299	20231018	140200	35460520	16050	16050	16050	16050	0
300	20231018	140100	35460520	16050	16050	16050	16050	0
301	20231018	140000	35460520	16050	16050	16050	16050	1
302	20231018	135900	35444470	16050	16050	16050	16050	20
303	20231018	135800	35123470	15990	15990	15990	15990	0
304	20231018	135700	35123470	15990	15990	15990	15990	0
305	20231018	135600	35123470	15990	15990	15990	15990	0
306	20231018	135500	35123470	15990	15990	15990	15990	0
307	20231018	135400	35123470	15990	15990	15990	15990	0
308	20231018	135300	35123470	15990	15990	15990	15990	0
309	20231018	135200	35123470	15990	15990	15990	15990	0
310	20231018	135100	35123470	15990	15990	15990	15990	0
311	20231018	135000	35123470	15990	15990	15990	15990	1
312	20231018	134900	35107480	15990	16000	16000	15990	83
313	20231018	134800	33780300	16000	16000	16000	16000	0
314	20231018	134700	33780300	16000	16000	16000	16000	0
315	20231018	134600	33780300	16000	16030	16030	16000	4
316	20231018	134500	33716270	16030	16030	16030	16030	0
317	20231018	134400	33716270	16030	16030	16030	16030	0
318	20231018	134300	33716270	16030	16030	16030	16030	0
319	20231018	134200	33716270	16030	16030	16030	16030	0
320	20231018	134100	33716270	16030	16030	16030	16030	0
321	20231018	134000	33716270	16030	16030	16030	16030	0
322	20231018	133900	33716270	16030	16030	16030	16030	1
323	20231018	133800	33700240	16050	16050	16050	16050	0
324	20231018	133700	33700240	16050	16050	16050	16050	0
325	20231018	133600	33700240	16050	16050	16050	16050	0
326	20231018	133500	33700240	16050	16050	16050	16050	0
327	20231018	133400	33700240	16050	16050	16050	16050	0
328	20231018	133300	33700240	16050	16050	16050	16050	0
329	20231018	133200	33700240	16050	16050	16050	16050	0
330	20231018	133100	33700240	16050	16050	16050	16050	0
331	20231018	133000	33700240	16050	16050	16050	16050	1
332	20231018	132900	33684190	15990	15990	15990	15990	0
333	20231018	132800	33684190	15990	15990	15990	15990	0
334	20231018	132700	33684190	15990	15990	15990	15990	1
335	20231018	132600	33668200	15990	15990	15990	15990	0
336	20231018	132500	33668200	15990	15990	15990	15990	35
337	20231018	132400	33108550	15990	15990	15990	15990	0
338	20231018	132300	33108550	15990	15970	15990	15970	700
339	20231018	132200	21916030	15970	15970	15970	15970	0
340	20231018	132100	21916030	15970	15970	15970	15970	0
341	20231018	132000	21916030	15970	15970	15970	15970	0
342	20231018	131900	21916030	15970	15970	15970	15970	0
343	20231018	131800	21916030	15970	15970	15970	15970	0
344	20231018	131700	21916030	15970	15970	15970	15970	0
345	20231018	131600	21916030	15970	15970	15970	15970	0
346	20231018	131500	21916030	15970	15970	15970	15970	0
347	20231018	131400	21916030	15970	15970	15970	15970	0
348	20231018	131300	21916030	15970	15970	15970	15970	0
349	20231018	131200	21916030	15970	15970	15970	15970	0
350	20231018	131100	21916030	15970	15970	15970	15970	0
351	20231018	131000	21916030	15970	15970	15970	15970	0
352	20231018	130900	21916030	15970	15970	15970	15970	0
353	20231018	130800	21916030	15970	15970	15970	15970	0
354	20231018	130700	21916030	15970	15970	15970	15970	30
355	20231018	130600	21436930	15970	15970	15970	15970	0
356	20231018	130500	21436930	15970	15970	15970	15970	0
357	20231018	130400	21436930	15970	15970	15970	15970	0
358	20231018	130300	21436930	15970	15850	15970	15850	300
359	20231018	130200	16661320	15850	15850	15850	15850	0
360	20231018	130100	16661320	15850	15850	15850	15850	0
361	20231018	130000	16661320	15850	15850	15850	15850	3
362	20231018	125900	16613770	15850	15850	15850	15850	2
363	20231018	125800	16582070	15830	15830	15830	15830	0
364	20231018	125700	16582070	15830	15830	15830	15830	0
365	20231018	125600	16582070	15830	15830	15830	15830	0
366	20231018	125500	16582070	15830	15830	15830	15830	0
367	20231018	125400	16582070	15830	15830	15830	15830	0
368	20231018	125300	16582070	15830	15830	15830	15830	0
369	20231018	125200	16582070	15830	15830	15830	15830	0
370	20231018	125100	16582070	15830	15830	15830	15830	0
371	20231018	125000	16582070	15830	15830	15830	15830	0
372	20231018	124900	16582070	15830	15830	15830	15830	0
373	20231018	124800	16582070	15830	15830	15830	15830	0
374	20231018	124700	16582070	15830	15830	15830	15830	0
375	20231018	124600	16582070	15830	15830	15830	15830	0
376	20231018	124500	16582070	15830	15830	15830	15830	0
377	20231018	124400	16582070	15830	15830	15830	15830	0
378	20231018	124300	16582070	15830	15830	15830	15830	0
379	20231018	124200	16582070	15830	15830	15830	15830	0
380	20231018	124100	16582070	15830	15830	15830	15830	0
381	20231018	124000	16582070	15830	15830	15830	15830	0
382	20231018	123900	16582070	15830	15830	15830	15830	0
383	20231018	123800	16582070	15830	15830	15830	15830	0
384	20231018	123700	16582070	15830	15830	15830	15830	0
385	20231018	123600	16582070	15830	15830	15830	15830	0
386	20231018	123500	16582070	15830	15830	15830	15830	0
387	20231018	123400	16582070	15830	15830	15830	15830	0
388	20231018	123300	16582070	15830	15830	15830	15830	0
389	20231018	123200	16582070	15830	15830	15830	15830	0
390	20231018	123100	16582070	15830	15830	15830	15830	1
391	20231018	123000	16566240	15830	15830	15830	15830	0
392	20231018	122900	16566240	15830	15830	15830	15830	0
393	20231018	122800	16566240	15830	15830	15830	15830	0
394	20231018	122700	16566240	15830	15830	15830	15830	1
395	20231018	122600	16550410	15850	15850	15850	15850	0
396	20231018	122500	16550410	15850	15850	15850	15850	0
397	20231018	122400	16550410	15850	15850	15850	15850	0
398	20231018	122300	16550410	15850	15850	15850	15850	0
399	20231018	122200	16550410	15850	15850	15850	15850	0
400	20231018	122100	16550410	15850	15850	15850	15850	0
401	20231018	122000	16550410	15850	15850	15850	15850	0
402	20231018	121900	16550410	15850	15850	15850	15850	0
403	20231018	121800	16550410	15850	15850	15850	15850	0
404	20231018	121700	16550410	15850	15850	15850	15850	0
405	20231018	121600	16550410	15850	15850	15850	15850	0
406	20231018	121500	16550410	15850	15850	15850	15850	0
407	20231018	121400	16550410	15850	15850	15850	15850	0
408	20231018	121300	16550410	15850	15850	15850	15850	0
409	20231018	121200	16550410	15850	15850	15850	15850	30
410	20231018	121100	16074910	15850	15850	15850	15850	0
411	20231018	121000	16074910	15850	15850	15850	15850	0
412	20231018	120900	16074910	15850	15850	15850	15850	0
413	20231018	120800	16074910	15850	15850	15850	15850	0
414	20231018	120700	16074910	15850	15850	15850	15850	0
415	20231018	120600	16074910	15850	15850	15850	15850	0
416	20231018	120500	16074910	15850	15850	15850	15850	0
417	20231018	120400	16074910	15850	15850	15850	15850	0
418	20231018	120300	16074910	15850	15850	15850	15850	0
419	20231018	120200	16074910	15850	15850	15850	15850	0
420	20231018	120100	16074910	15850	15850	15850	15850	0
421	20231018	120000	16074910	15850	15850	15850	15850	88
422	20231018	115900	14680110	15850	15850	15850	15850	0
423	20231018	115800	14680110	15850	15850	15850	15850	0
424	20231018	115700	14680110	15850	15850	15850	15850	0
425	20231018	115600	14680110	15850	15850	15850	15850	3
426	20231018	115500	14632560	15850	15850	15850	15850	0
427	20231018	115400	14632560	15850	15850	15850	15850	0
428	20231018	115300	14632560	15850	15850	15850	15850	3
429	20231018	115200	14585010	15800	15800	15800	15800	0
430	20231018	115100	14585010	15800	15800	15800	15800	0
431	20231018	115000	14585010	15800	15800	15800	15800	0
432	20231018	114900	14585010	15800	15800	15800	15800	0
433	20231018	114800	14585010	15800	15800	15800	15800	0
434	20231018	114700	14585010	15800	15800	15800	15800	5
435	20231018	114600	14506010	15800	15800	15800	15800	0
436	20231018	114500	14506010	15800	15800	15800	15800	0
437	20231018	114400	14506010	15800	15800	15800	15800	30
438	20231018	114300	14032010	15800	15800	15800	15800	0
439	20231018	114200	14032010	15800	15800	15800	15800	0
440	20231018	114100	14032010	15800	15800	15800	15800	0
441	20231018	114000	14032010	15800	15800	15800	15800	0
442	20231018	113900	14032010	15800	15800	15800	15800	0
443	20231018	113800	14032010	15800	15800	15800	15800	0
444	20231018	113700	14032010	15800	15800	15800	15800	0
445	20231018	113600	14032010	15800	15800	15800	15800	0
446	20231018	113500	14032010	15800	15800	15800	15800	0
447	20231018	113400	14032010	15800	15800	15800	15800	0
448	20231018	113300	14032010	15800	15800	15800	15800	0
449	20231018	113200	14032010	15800	15820	15820	15800	300
450	20231018	113100	9290070	15850	15850	15850	15850	0
451	20231018	113000	9290070	15850	15850	15850	15850	1
452	20231018	112900	9274220	15810	15810	15810	15810	0
453	20231018	112800	9274220	15810	15810	15810	15810	0
454	20231018	112700	9274220	15810	15810	15810	15810	0
455	20231018	112600	9274220	15810	15810	15810	15810	0
456	20231018	112500	9274220	15810	15810	15810	15810	0
457	20231018	112400	9274220	15810	15810	15810	15810	0
458	20231018	112300	9274220	15810	15810	15810	15810	0
459	20231018	112200	9274220	15810	15810	15810	15810	0
460	20231018	112100	9274220	15810	15810	15810	15810	0
461	20231018	112000	9274220	15810	15810	15810	15810	0
462	20231018	111900	9274220	15810	15810	15810	15810	0
463	20231018	111800	9274220	15810	15810	15810	15810	0
464	20231018	111700	9274220	15810	15810	15810	15810	0
465	20231018	111600	9274220	15810	15810	15810	15810	0
466	20231018	111500	9274220	15810	15810	15810	15810	0
467	20231018	111400	9274220	15810	15810	15810	15810	0
468	20231018	111300	9274220	15810	15810	15810	15810	0
469	20231018	111200	9274220	15810	15810	15810	15810	0
470	20231018	111100	9274220	15810	15810	15810	15810	0
471	20231018	111000	9274220	15810	15810	15810	15810	0
472	20231018	110900	9274220	15810	15810	15810	15810	0
473	20231018	110800	9274220	15810	15810	15810	15810	0
474	20231018	110700	9274220	15810	15810	15810	15810	0
475	20231018	110600	9274220	15810	15810	15810	15810	0
476	20231018	110500	9274220	15810	15810	15810	15810	0
477	20231018	110400	9274220	15810	15810	15810	15810	0
478	20231018	110300	9274220	15810	15810	15810	15810	0
479	20231018	110200	9274220	15810	15810	15810	15810	0
480	20231018	110100	9274220	15810	15810	15810	15810	0
481	20231018	110000	9274220	15810	15810	15810	15810	0
482	20231018	105900	9274220	15810	15810	15810	15810	0
483	20231018	105800	9274220	15810	15810	15810	15810	0
484	20231018	105700	9274220	15810	15810	15810	15810	0
485	20231018	105600	9274220	15810	15810	15810	15810	0
486	20231018	105500	9274220	15810	15810	15810	15810	0
487	20231018	105400	9274220	15810	15810	15810	15810	0
488	20231018	105300	9274220	15810	15810	15810	15810	0
489	20231018	105200	9274220	15810	15810	15810	15810	0
490	20231018	105100	9274220	15810	15810	15810	15810	0
491	20231018	105000	9274220	15810	15810	15810	15810	0
492	20231018	104900	9274220	15810	15810	15810	15810	0
493	20231018	104800	9274220	15810	15810	15810	15810	0
494	20231018	104700	9274220	15810	15810	15810	15810	0
495	20231018	104600	9274220	15810	15810	15810	15810	0
496	20231018	104500	9274220	15810	15810	15810	15810	0
497	20231018	104400	9274220	15810	15810	15810	15810	0
498	20231018	104300	9274220	15810	15810	15810	15810	0
499	20231018	104200	9274220	15810	15810	15810	15810	0
500	20231018	104100	9274220	15810	15810	15810	15810	0
501	20231018	104000	9274220	15810	15810	15810	15810	0
502	20231018	103900	9274220	15810	15810	15810	15810	0
503	20231018	103800	9274220	15810	15810	15810	15810	0
504	20231018	103700	9274220	15810	15810	15810	15810	15
505	20231018	103600	9037070	15810	15810	15810	15810	1
506	20231018	103500	9021260	15840	15860	15860	15840	114
507	20231018	103400	7214580	15850	15850	15850	15850	0
508	20231018	103300	7214580	15850	15850	15850	15850	0
509	20231018	103200	7214580	15850	15850	15850	15850	0
510	20231018	103100	7214580	15850	15850	15850	15850	0
511	20231018	103000	7214580	15850	15850	15850	15850	0
512	20231018	102900	7214580	15850	15850	15850	15850	0
513	20231018	102800	7214580	15850	15850	15850	15850	0
514	20231018	102700	7214580	15850	15850	15850	15850	0
515	20231018	102600	7214580	15850	15850	15850	15850	0
516	20231018	102500	7214580	15850	15850	15850	15850	0
517	20231018	102400	7214580	15850	15850	15850	15850	0
518	20231018	102300	7214580	15850	15850	15850	15850	0
519	20231018	102200	7214580	15850	15850	15850	15850	0
520	20231018	102100	7214580	15850	15850	15850	15850	0
521	20231018	102000	7214580	15850	15850	15850	15850	0
522	20231018	101900	7214580	15850	15850	15850	15850	0
523	20231018	101800	7214580	15850	15850	15850	15850	0
524	20231018	101700	7214580	15850	15850	15850	15850	0
525	20231018	101600	7214580	15850	15850	15850	15850	0
526	20231018	101500	7214580	15850	15850	15850	15850	0
527	20231018	101400	7214580	15850	15850	15850	15850	0
528	20231018	101300	7214580	15850	15850	15850	15850	0
529	20231018	101200	7214580	15850	15850	15850	15850	0
530	20231018	101100	7214580	15850	15850	15850	15850	0
531	20231018	101000	7214580	15850	15850	15850	15850	0
532	20231018	100900	7214580	15850	15850	15850	15850	0
533	20231018	100800	7214580	15850	15850	15850	15850	0
534	20231018	100700	7214580	15850	15850	15850	15850	0
535	20231018	100600	7214580	15850	15850	15850	15850	0
536	20231018	100500	7214580	15850	15850	15850	15850	0
537	20231018	100400	7214580	15850	15850	15850	15850	0
538	20231018	100300	7214580	15850	15850	15850	15850	0
539	20231018	100200	7214580	15850	15850	15850	15850	0
540	20231018	100100	7214580	15850	15850	15850	15850	0
541	20231018	100000	7214580	15850	15850	15850	15850	0
542	20231018	095900	7214580	15850	15850	15850	15850	0
543	20231018	095800	7214580	15850	15880	15880	15850	50
544	20231018	095700	6421690	15850	15920	15920	15850	300
545	20231018	095600	1655980	15920	15920	15920	15920	0
546	20231018	095500	1655980	15920	15920	15920	15920	0
547	20231018	095400	1655980	15920	15920	15920	15920	0
548	20231018	095300	1655980	15920	15920	15920	15920	0
549	20231018	095200	1655980	15920	15920	15920	15920	0
550	20231018	095100	1655980	15920	15920	15920	15920	0
551	20231018	095000	1655980	15920	15920	15920	15920	0
552	20231018	094900	1655980	15920	15920	15920	15920	0
553	20231018	094800	1655980	15920	15920	15920	15920	0
554	20231018	094700	1655980	15920	15920	15920	15920	0
555	20231018	094600	1655980	15920	15920	15920	15920	0
556	20231018	094500	1655980	15920	15920	15920	15920	0
557	20231018	094400	1655980	15920	15920	15920	15920	0
558	20231018	094300	1655980	15920	15920	15920	15920	0
559	20231018	094200	1655980	15920	15920	15920	15920	0
560	20231018	094100	1655980	15920	15920	15920	15920	0
561	20231018	094000	1655980	15920	15920	15920	15920	0
562	20231018	093900	1655980	15920	15920	15920	15920	0
563	20231018	093800	1655980	15920	15920	15920	15920	0
564	20231018	093700	1655980	15920	15920	15920	15920	0
565	20231018	093600	1655980	15920	15920	15920	15920	0
566	20231018	093500	1655980	15920	15920	15920	15920	0
567	20231018	093400	1655980	15920	15920	15920	15920	0
568	20231018	093300	1655980	15920	15920	15920	15920	0
569	20231018	093200	1655980	15920	15920	15920	15920	10
570	20231018	093100	1496780	15970	15970	15970	15970	1
571	20231018	093000	1480810	15920	15920	15920	15920	20
572	20231018	092900	1162410	15920	15920	15920	15920	0
573	20231018	092800	1162410	15920	15920	15920	15920	0
574	20231018	092700	1162410	15920	15920	15920	15920	0
575	20231018	092600	1162410	15920	15920	15920	15920	0
576	20231018	092500	1162410	15920	15920	15920	15920	0
577	20231018	092400	1162410	15920	15920	15920	15920	15
578	20231018	092300	923610	15920	15920	15920	15920	0
579	20231018	092200	923610	15920	15920	15920	15920	0
580	20231018	092100	923610	15920	15920	15920	15920	0
581	20231018	092000	923610	15920	15920	15920	15920	0
582	20231018	091900	923610	15920	15920	15920	15920	0
583	20231018	091800	923610	15920	15920	15920	15920	20
584	20231018	091700	605210	15920	15920	15920	15920	31
585	20231018	091600	111690	15920	15920	15920	15920	1
586	20231018	091500	95770	15970	15970	15970	15970	0
587	20231018	091400	95770	15970	15970	15970	15970	0
588	20231018	091300	95770	15970	15970	15970	15970	0
589	20231018	091200	95770	15970	15970	15970	15970	0
590	20231018	091100	95770	15970	15970	15970	15970	0
591	20231018	091000	95770	15970	15970	15970	15970	0
592	20231018	090900	95770	15970	15970	15970	15970	5
593	20231018	090800	15920	15920	15920	15920	15920	0
594	20231018	090700	15920	15920	15920	15920	15920	0
595	20231018	090600	15920	15920	15920	15920	15920	0
596	20231018	090500	15920	15920	15920	15920	15920	0
597	20231018	090400	15920	15920	15920	15920	15920	1
598	20231018	090300	0	16000	16000	16000	16000	0
599	20231018	090200	0	16000	16000	16000	16000	0
600	20231018	090100	0	16000	16000	16000	16000	0
601	20231018	090000	0	16000	16000	16000	16000	0