KissMeData/018120/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185800	49975110	15850	15850	15850	15850	23
3	20231012	185700	49975110	15850	15850	15850	15850	0
4	20231012	185600	49975110	15850	15850	15850	15850	0
5	20231012	185500	49975110	15850	15850	15850	15850	0
6	20231012	185400	49975110	15850	15850	15850	15850	0
7	20231012	185300	49975110	15850	15850	15850	15850	0
8	20231012	185200	49975110	15850	15850	15850	15850	0
9	20231012	185100	49975110	15850	15850	15850	15850	0
10	20231012	185000	49975110	15850	15850	15850	15850	0
11	20231012	184900	49975110	15850	15850	15850	15850	0
12	20231012	184800	49975110	15850	15850	15850	15850	0
13	20231012	184700	49975110	15850	15850	15850	15850	0
14	20231012	184600	49975110	15850	15850	15850	15850	0
15	20231012	184500	49975110	15850	15850	15850	15850	0
16	20231012	184400	49975110	15850	15850	15850	15850	0
17	20231012	184300	49975110	15850	15850	15850	15850	0
18	20231012	184200	49975110	15850	15850	15850	15850	0
19	20231012	184100	49975110	15850	15850	15850	15850	0
20	20231012	184000	49975110	15850	15850	15850	15850	0
21	20231012	183900	49975110	15850	15850	15850	15850	0
22	20231012	183800	49975110	15850	15850	15850	15850	0
23	20231012	183700	49975110	15850	15850	15850	15850	0
24	20231012	183600	49975110	15850	15850	15850	15850	0
25	20231012	183500	49975110	15850	15850	15850	15850	0
26	20231012	183400	49975110	15850	15850	15850	15850	0
27	20231012	183300	49975110	15850	15850	15850	15850	0
28	20231012	183200	49975110	15850	15850	15850	15850	0
29	20231012	183100	49975110	15850	15850	15850	15850	0
30	20231012	183000	49975110	15850	15850	15850	15850	0
31	20231012	182900	49975110	15850	15850	15850	15850	0
32	20231012	182800	49975110	15850	15850	15850	15850	23
33	20231012	182700	49975110	15850	15850	15850	15850	0
34	20231012	182600	49975110	15850	15850	15850	15850	0
35	20231012	182500	49975110	15850	15850	15850	15850	0
36	20231012	182400	49975110	15850	15850	15850	15850	0
37	20231012	182300	49975110	15850	15850	15850	15850	0
38	20231012	182200	49975110	15850	15850	15850	15850	0
39	20231012	182100	49975110	15850	15850	15850	15850	0
40	20231012	182000	49975110	15850	15850	15850	15850	0
41	20231012	181900	49975110	15850	15850	15850	15850	0
42	20231012	181800	49975110	15850	15850	15850	15850	0
43	20231012	181700	49975110	15850	15850	15850	15850	0
44	20231012	181600	49975110	15850	15850	15850	15850	0
45	20231012	181500	49975110	15850	15850	15850	15850	0
46	20231012	181400	49975110	15850	15850	15850	15850	0
47	20231012	181300	49975110	15850	15850	15850	15850	0
48	20231012	181200	49975110	15850	15850	15850	15850	0
49	20231012	181100	49975110	15850	15850	15850	15850	0
50	20231012	181000	49975110	15850	15850	15850	15850	0
51	20231012	180900	49975110	15850	15850	15850	15850	0
52	20231012	180800	49975110	15850	15850	15850	15850	0
53	20231012	180700	49975110	15850	15850	15850	15850	0
54	20231012	180600	49975110	15850	15850	15850	15850	0
55	20231012	180500	49975110	15850	15850	15850	15850	0
56	20231012	180400	49975110	15850	15850	15850	15850	0
57	20231012	180300	49975110	15850	15850	15850	15850	0
58	20231012	180200	49975110	15850	15850	15850	15850	0
59	20231012	180100	49975110	15850	15850	15850	15850	0
60	20231012	180000	49975110	15850	15850	15850	15850	0
61	20231012	175900	49975110	15850	15850	15850	15850	0
62	20231012	175800	49975110	15850	15850	15850	15850	23
63	20231012	175700	49975110	15850	15850	15850	15850	0
64	20231012	175600	49975110	15850	15850	15850	15850	0
65	20231012	175500	49975110	15850	15850	15850	15850	0
66	20231012	175400	49975110	15850	15850	15850	15850	0
67	20231012	175300	49975110	15850	15850	15850	15850	0
68	20231012	175200	49975110	15850	15850	15850	15850	0
69	20231012	175100	49975110	15850	15850	15850	15850	0
70	20231012	175000	49975110	15850	15850	15850	15850	0
71	20231012	174900	49975110	15850	15850	15850	15850	0
72	20231012	174800	49975110	15850	15850	15850	15850	0
73	20231012	174700	49975110	15850	15850	15850	15850	0
74	20231012	174600	49975110	15850	15850	15850	15850	0
75	20231012	174500	49975110	15850	15850	15850	15850	0
76	20231012	174400	49975110	15850	15850	15850	15850	0
77	20231012	174300	49975110	15850	15850	15850	15850	0
78	20231012	174200	49975110	15850	15850	15850	15850	0
79	20231012	174100	49975110	15850	15850	15850	15850	0
80	20231012	174000	49975110	15850	15850	15850	15850	0
81	20231012	173900	49975110	15850	15850	15850	15850	0
82	20231012	173800	49975110	15850	15850	15850	15850	0
83	20231012	173700	49975110	15850	15850	15850	15850	0
84	20231012	173600	49975110	15850	15850	15850	15850	0
85	20231012	173500	49975110	15850	15850	15850	15850	0
86	20231012	173400	49975110	15850	15850	15850	15850	0
87	20231012	173300	49975110	15850	15850	15850	15850	0
88	20231012	173200	49975110	15850	15850	15850	15850	0
89	20231012	173100	49975110	15850	15850	15850	15850	0
90	20231012	173000	49975110	15850	15850	15850	15850	0
91	20231012	172900	49975110	15850	15850	15850	15850	0
92	20231012	172800	49975110	15850	15850	15850	15850	23
93	20231012	172700	49975110	15850	15850	15850	15850	0
94	20231012	172600	49975110	15850	15850	15850	15850	0
95	20231012	172500	49975110	15850	15850	15850	15850	0
96	20231012	172400	49975110	15850	15850	15850	15850	0
97	20231012	172300	49975110	15850	15850	15850	15850	0
98	20231012	172200	49975110	15850	15850	15850	15850	0
99	20231012	172100	49975110	15850	15850	15850	15850	0
100	20231012	172000	49975110	15850	15850	15850	15850	0
101	20231012	171900	49975110	15850	15850	15850	15850	0
102	20231012	171800	49975110	15850	15850	15850	15850	0
103	20231012	171700	49975110	15850	15850	15850	15850	0
104	20231012	171600	49975110	15850	15850	15850	15850	0
105	20231012	171500	49975110	15850	15850	15850	15850	0
106	20231012	171400	49975110	15850	15850	15850	15850	0
107	20231012	171300	49975110	15850	15850	15850	15850	0
108	20231012	171200	49975110	15850	15850	15850	15850	0
109	20231012	171100	49975110	15850	15850	15850	15850	0
110	20231012	171000	49975110	15850	15850	15850	15850	0
111	20231012	170900	49975110	15850	15850	15850	15850	0
112	20231012	170800	49975110	15850	15850	15850	15850	0
113	20231012	170700	49975110	15850	15850	15850	15850	0
114	20231012	170600	49975110	15850	15850	15850	15850	0
115	20231012	170500	49975110	15850	15850	15850	15850	0
116	20231012	170400	49975110	15850	15850	15850	15850	0
117	20231012	170300	49975110	15850	15850	15850	15850	0
118	20231012	170200	49975110	15850	15850	15850	15850	0
119	20231012	170100	49975110	15850	15850	15850	15850	0
120	20231012	170000	49975110	15850	15850	15850	15850	0
121	20231012	165900	49975110	15850	15850	15850	15850	0
122	20231012	165800	49975110	15850	15850	15850	15850	23
123	20231012	165700	49975110	15850	15850	15850	15850	0
124	20231012	165600	49975110	15850	15850	15850	15850	0
125	20231012	165500	49975110	15850	15850	15850	15850	0
126	20231012	165400	49975110	15850	15850	15850	15850	0
127	20231012	165300	49975110	15850	15850	15850	15850	0
128	20231012	165200	49975110	15850	15850	15850	15850	0
129	20231012	165100	49975110	15850	15850	15850	15850	0
130	20231012	165000	49975110	15850	15850	15850	15850	0
131	20231012	164900	49975110	15850	15850	15850	15850	0
132	20231012	164800	49975110	15850	15850	15850	15850	0
133	20231012	164700	49975110	15850	15850	15850	15850	0
134	20231012	164600	49975110	15850	15850	15850	15850	0
135	20231012	164500	49975110	15850	15850	15850	15850	0
136	20231012	164400	49975110	15850	15850	15850	15850	0
137	20231012	164300	49975110	15850	15850	15850	15850	0
138	20231012	164200	49975110	15850	15850	15850	15850	0
139	20231012	164100	49975110	15850	15850	15850	15850	0
140	20231012	164000	49975110	15850	15850	15850	15850	0
141	20231012	163900	49975110	15850	15850	15850	15850	0
142	20231012	163800	49975110	15850	15850	15850	15850	0
143	20231012	163700	49975110	15850	15850	15850	15850	0
144	20231012	163600	49975110	15850	15850	15850	15850	0
145	20231012	163500	49975110	15850	15850	15850	15850	0
146	20231012	163400	49975110	15850	15850	15850	15850	0
147	20231012	163300	49975110	15850	15850	15850	15850	0
148	20231012	163200	49975110	15850	15850	15850	15850	0
149	20231012	163100	49975110	15850	15850	15850	15850	0
150	20231012	163000	49975110	15850	15850	15850	15850	0
151	20231012	162900	49975110	15850	15850	15850	15850	0
152	20231012	162800	49975110	15850	15850	15850	15850	23
153	20231012	162700	49975110	15850	15850	15850	15850	0
154	20231012	162600	49975110	15850	15850	15850	15850	0
155	20231012	162500	49975110	15850	15850	15850	15850	0
156	20231012	162400	49975110	15850	15850	15850	15850	0
157	20231012	162300	49975110	15850	15850	15850	15850	0
158	20231012	162200	49975110	15850	15850	15850	15850	0
159	20231012	162100	49975110	15850	15850	15850	15850	0
160	20231012	162000	49975110	15850	15850	15850	15850	0
161	20231012	161900	49975110	15850	15850	15850	15850	0
162	20231012	161800	49975110	15850	15850	15850	15850	0
163	20231012	161700	49975110	15850	15850	15850	15850	0
164	20231012	161600	49975110	15850	15850	15850	15850	0
165	20231012	161500	49975110	15850	15850	15850	15850	0
166	20231012	161400	49975110	15850	15850	15850	15850	0
167	20231012	161300	49975110	15850	15850	15850	15850	0
168	20231012	161200	49975110	15850	15850	15850	15850	0
169	20231012	161100	49975110	15850	15850	15850	15850	0
170	20231012	161000	49975110	15850	15850	15850	15850	0
171	20231012	160900	49975110	15850	15850	15850	15850	0
172	20231012	160800	49975110	15850	15850	15850	15850	0
173	20231012	160700	49975110	15850	15850	15850	15850	0
174	20231012	160600	49975110	15850	15850	15850	15850	0
175	20231012	160500	49975110	15850	15850	15850	15850	0
176	20231012	160400	49975110	15850	15850	15850	15850	0
177	20231012	160300	49975110	15850	15850	15850	15850	0
178	20231012	160200	49975110	15850	15850	15850	15850	0
179	20231012	160100	49975110	15850	15850	15850	15850	0
180	20231012	160000	49975110	15850	15850	15850	15850	0
181	20231012	155900	49975110	15850	15850	15850	15850	0
182	20231012	155800	49975110	15850	15850	15850	15850	23
183	20231012	155700	49975110	15850	15850	15850	15850	0
184	20231012	155600	49975110	15850	15850	15850	15850	0
185	20231012	155500	49975110	15850	15850	15850	15850	0
186	20231012	155400	49975110	15850	15850	15850	15850	0
187	20231012	155300	49975110	15850	15850	15850	15850	0
188	20231012	155200	49975110	15850	15850	15850	15850	0
189	20231012	155100	49975110	15850	15850	15850	15850	0
190	20231012	155000	49975110	15850	15850	15850	15850	0
191	20231012	154900	49975110	15850	15850	15850	15850	0
192	20231012	154800	49975110	15850	15850	15850	15850	0
193	20231012	154700	49975110	15850	15850	15850	15850	0
194	20231012	154600	49975110	15850	15850	15850	15850	0
195	20231012	154500	49975110	15850	15850	15850	15850	0
196	20231012	154400	49975110	15850	15850	15850	15850	0
197	20231012	154300	49975110	15850	15850	15850	15850	0
198	20231012	154200	49975110	15850	15850	15850	15850	0
199	20231012	154100	49975110	15850	15850	15850	15850	0
200	20231012	154000	49975110	15850	15850	15850	15850	0
201	20231012	153900	49975110	15850	15850	15850	15850	0
202	20231012	153800	49975110	15850	15850	15850	15850	0
203	20231012	153700	49975110	15850	15850	15850	15850	0
204	20231012	153600	49975110	15850	15850	15850	15850	0
205	20231012	153500	49975110	15850	15850	15850	15850	0
206	20231012	153400	49975110	15850	15850	15850	15850	0
207	20231012	153300	49975110	15850	15850	15850	15850	0
208	20231012	153200	49975110	15850	15850	15850	15850	0
209	20231012	153100	49975110	15850	15850	15850	15850	0
210	20231012	153000	49975110	15850	15850	15850	15850	23
211	20231012	152900	49610560	15840	15840	15840	15840	0
212	20231012	152800	49610560	15840	15840	15840	15840	0
213	20231012	152700	49610560	15840	15840	15840	15840	0
214	20231012	152600	49610560	15840	15840	15840	15840	0
215	20231012	152500	49610560	15840	15840	15840	15840	0
216	20231012	152400	49610560	15840	15840	15840	15840	0
217	20231012	152300	49610560	15840	15840	15840	15840	0
218	20231012	152200	49610560	15840	15840	15840	15840	0
219	20231012	152100	49610560	15840	15840	15840	15840	0
220	20231012	152000	49610560	15840	15840	15840	15840	0
221	20231012	151900	49610560	15840	15840	15840	15840	0
222	20231012	151800	49610560	15840	15840	15840	15840	0
223	20231012	151700	49610560	15840	15840	15840	15840	0
224	20231012	151600	49610560	15840	15840	15840	15840	0
225	20231012	151500	49610560	15840	15840	15840	15840	0
226	20231012	151400	49610560	15840	15840	15840	15840	0
227	20231012	151300	49610560	15840	15840	15840	15840	0
228	20231012	151200	49610560	15840	15840	15840	15840	0
229	20231012	151100	49610560	15840	15840	15840	15840	0
230	20231012	151000	49610560	15840	15840	15840	15840	0
231	20231012	150900	49610560	15840	15840	15840	15840	0
232	20231012	150800	49610560	15840	15840	15840	15840	0
233	20231012	150700	49610560	15840	15840	15840	15840	0
234	20231012	150600	49610560	15840	15840	15840	15840	0
235	20231012	150500	49610560	15840	15840	15840	15840	0
236	20231012	150400	49610560	15840	15840	15840	15840	0
237	20231012	150300	49610560	15840	15840	15840	15840	0
238	20231012	150200	49610560	15840	15840	15840	15840	0
239	20231012	150100	49610560	15840	15840	15840	15840	0
240	20231012	150000	49610560	15840	15840	15840	15840	1
241	20231012	145900	49594720	15760	15760	15760	15760	0
242	20231012	145800	49594720	15760	15760	15760	15760	0
243	20231012	145700	49594720	15760	15760	15760	15760	0
244	20231012	145600	49594720	15760	15760	15760	15760	0
245	20231012	145500	49594720	15760	15760	15760	15760	0
246	20231012	145400	49594720	15760	15760	15760	15760	0
247	20231012	145300	49594720	15760	15760	15760	15760	1
248	20231012	145200	49578960	15750	15750	15750	15750	0
249	20231012	145100	49578960	15750	15750	15750	15750	0
250	20231012	145000	49578960	15750	15750	15750	15750	0
251	20231012	144900	49578960	15750	15750	15750	15750	0
252	20231012	144800	49578960	15750	15750	15750	15750	0
253	20231012	144700	49578960	15750	15750	15750	15750	0
254	20231012	144600	49578960	15750	15750	15750	15750	0
255	20231012	144500	49578960	15750	15750	15750	15750	0
256	20231012	144400	49578960	15750	15810	15810	15750	20
257	20231012	144300	49263340	15820	15820	15820	15820	0
258	20231012	144200	49263340	15820	15820	15820	15820	0
259	20231012	144100	49263340	15820	15820	15820	15820	0
260	20231012	144000	49263340	15820	15820	15820	15820	0
261	20231012	143900	49263340	15820	15820	15820	15820	0
262	20231012	143800	49263340	15820	15820	15820	15820	0
263	20231012	143700	49263340	15820	15820	15820	15820	0
264	20231012	143600	49263340	15820	15820	15820	15820	0
265	20231012	143500	49263340	15820	15820	15820	15820	0
266	20231012	143400	49263340	15820	15820	15820	15820	0
267	20231012	143300	49263340	15820	15820	15820	15820	0
268	20231012	143200	49263340	15820	15820	15820	15820	0
269	20231012	143100	49263340	15820	15820	15820	15820	0
270	20231012	143000	49263340	15820	15820	15820	15820	0
271	20231012	142900	49263340	15820	15820	15820	15820	0
272	20231012	142800	49263340	15820	15820	15820	15820	0
273	20231012	142700	49263340	15820	15820	15820	15820	0
274	20231012	142600	49263340	15820	15820	15820	15820	0
275	20231012	142500	49263340	15820	15820	15820	15820	0
276	20231012	142400	49263340	15820	15820	15820	15820	0
277	20231012	142300	49263340	15820	15820	15820	15820	6
278	20231012	142200	49168420	15820	15820	15820	15820	0
279	20231012	142100	49168420	15820	15820	15820	15820	0
280	20231012	142000	49168420	15820	15820	15820	15820	0
281	20231012	141900	49168420	15820	15820	15820	15820	0
282	20231012	141800	49168420	15820	15820	15820	15820	4
283	20231012	141700	49105140	15850	15850	15850	15850	0
284	20231012	141600	49105140	15850	15850	15850	15850	0
285	20231012	141500	49105140	15850	15850	15850	15850	0
286	20231012	141400	49105140	15850	15850	15850	15850	0
287	20231012	141300	49105140	15850	15850	15850	15850	0
288	20231012	141200	49105140	15850	15850	15850	15850	0
289	20231012	141100	49105140	15850	15850	15850	15850	0
290	20231012	141000	49105140	15850	15850	15850	15850	0
291	20231012	140900	49105140	15850	15850	15850	15850	0
292	20231012	140800	49105140	15850	15850	15850	15850	0
293	20231012	140700	49105140	15850	15850	15850	15850	0
294	20231012	140600	49105140	15850	15850	15850	15850	0
295	20231012	140500	49105140	15850	15850	15850	15850	0
296	20231012	140400	49105140	15850	15850	15850	15850	0
297	20231012	140300	49105140	15850	15850	15850	15850	0
298	20231012	140200	49105140	15850	15850	15850	15850	0
299	20231012	140100	49105140	15850	15850	15850	15850	0
300	20231012	140000	49105140	15850	15850	15850	15850	0
301	20231012	135900	49105140	15850	15850	15850	15850	0
302	20231012	135800	49105140	15850	15850	15850	15850	0
303	20231012	135700	49105140	15850	15850	15850	15850	0
304	20231012	135600	49105140	15850	15850	15850	15850	0
305	20231012	135500	49105140	15850	15850	15850	15850	0
306	20231012	135400	49105140	15850	15850	15850	15850	0
307	20231012	135300	49105140	15850	15850	15850	15850	0
308	20231012	135200	49105140	15850	15850	15850	15850	0
309	20231012	135100	49105140	15850	15850	15850	15850	0
310	20231012	135000	49105140	15850	15850	15850	15850	0
311	20231012	134900	49105140	15850	15850	15850	15850	0
312	20231012	134800	49105140	15850	15850	15850	15850	0
313	20231012	134700	49105140	15850	15850	15850	15850	0
314	20231012	134600	49105140	15850	15850	15850	15850	0
315	20231012	134500	49105140	15850	15850	15850	15850	0
316	20231012	134400	49105140	15850	15850	15850	15850	0
317	20231012	134300	49105140	15850	15850	15850	15850	0
318	20231012	134200	49105140	15850	15850	15850	15850	0
319	20231012	134100	49105140	15850	15850	15850	15850	0
320	20231012	134000	49105140	15850	15850	15850	15850	0
321	20231012	133900	49105140	15850	15850	15850	15850	0
322	20231012	133800	49105140	15850	15850	15850	15850	0
323	20231012	133700	49105140	15850	15850	15850	15850	0
324	20231012	133600	49105140	15850	15850	15850	15850	1
325	20231012	133500	49089290	15850	15850	15850	15850	0
326	20231012	133400	49089290	15850	15850	15850	15850	5
327	20231012	133300	49010040	15820	15820	15820	15820	0
328	20231012	133200	49010040	15820	15820	15820	15820	0
329	20231012	133100	49010040	15820	15820	15820	15820	0
330	20231012	133000	49010040	15820	15820	15820	15820	0
331	20231012	132900	49010040	15820	15820	15820	15820	0
332	20231012	132800	49010040	15820	15820	15820	15820	0
333	20231012	132700	49010040	15820	15840	15840	15820	6
334	20231012	132600	48915060	15840	15840	15840	15840	0
335	20231012	132500	48915060	15840	15840	15840	15840	0
336	20231012	132400	48915060	15840	15840	15840	15840	0
337	20231012	132300	48915060	15840	15840	15840	15840	0
338	20231012	132200	48915060	15840	15840	15840	15840	0
339	20231012	132100	48915060	15840	15840	15840	15840	0
340	20231012	132000	48915060	15840	15840	15840	15840	0
341	20231012	131900	48915060	15840	15840	15840	15840	0
342	20231012	131800	48915060	15840	15840	15840	15840	0
343	20231012	131700	48915060	15840	15840	15840	15840	0
344	20231012	131600	48915060	15840	15840	15840	15840	0
345	20231012	131500	48915060	15840	15840	15840	15840	0
346	20231012	131400	48915060	15840	15840	15840	15840	0
347	20231012	131300	48915060	15840	15840	15840	15840	0
348	20231012	131200	48915060	15840	15840	15840	15840	0
349	20231012	131100	48915060	15840	15840	15840	15840	0
350	20231012	131000	48915060	15840	15840	15840	15840	0
351	20231012	130900	48915060	15840	15840	15840	15840	0
352	20231012	130800	48915060	15840	15840	15840	15840	0
353	20231012	130700	48915060	15840	15840	15840	15840	0
354	20231012	130600	48915060	15840	15840	15840	15840	0
355	20231012	130500	48915060	15840	15840	15840	15840	0
356	20231012	130400	48915060	15840	15840	15840	15840	0
357	20231012	130300	48915060	15840	15840	15840	15840	0
358	20231012	130200	48915060	15840	15840	15840	15840	0
359	20231012	130100	48915060	15840	15840	15840	15840	0
360	20231012	130000	48915060	15840	15840	15840	15840	0
361	20231012	125900	48915060	15840	15840	15840	15840	0
362	20231012	125800	48915060	15840	15840	15840	15840	0
363	20231012	125700	48915060	15840	15840	15840	15840	0
364	20231012	125600	48915060	15840	15840	15840	15840	0
365	20231012	125500	48915060	15840	15840	15840	15840	0
366	20231012	125400	48915060	15840	15840	15840	15840	0
367	20231012	125300	48915060	15840	15840	15840	15840	0
368	20231012	125200	48915060	15840	15840	15840	15840	0
369	20231012	125100	48915060	15840	15840	15840	15840	0
370	20231012	125000	48915060	15840	15840	15840	15840	0
371	20231012	124900	48915060	15840	15840	15840	15840	0
372	20231012	124800	48915060	15840	15840	15840	15840	0
373	20231012	124700	48915060	15840	15840	15840	15840	0
374	20231012	124600	48915060	15840	15840	15840	15840	0
375	20231012	124500	48915060	15840	15840	15840	15840	0
376	20231012	124400	48915060	15840	15840	15840	15840	0
377	20231012	124300	48915060	15840	15840	15840	15840	0
378	20231012	124200	48915060	15840	15840	15840	15840	0
379	20231012	124100	48915060	15840	15840	15840	15840	2
380	20231012	124000	48883380	15840	15840	15840	15840	0
381	20231012	123900	48883380	15840	15840	15840	15840	0
382	20231012	123800	48883380	15840	15840	15840	15840	0
383	20231012	123700	48883380	15840	15840	15840	15840	0
384	20231012	123600	48883380	15840	15840	15840	15840	0
385	20231012	123500	48883380	15840	15840	15840	15840	1
386	20231012	123400	48867540	15840	15840	15840	15840	0
387	20231012	123300	48867540	15840	15840	15840	15840	0
388	20231012	123200	48867540	15840	15840	15840	15840	0
389	20231012	123100	48867540	15840	15840	15840	15840	13
390	20231012	123000	48661620	15840	15840	15840	15840	0
391	20231012	122900	48661620	15840	15840	15840	15840	0
392	20231012	122800	48661620	15840	15840	15840	15840	0
393	20231012	122700	48661620	15840	15840	15840	15840	0
394	20231012	122600	48661620	15840	15840	15840	15840	0
395	20231012	122500	48661620	15840	15840	15840	15840	0
396	20231012	122400	48661620	15840	15840	15840	15840	7
397	20231012	122300	48550740	15850	15850	15850	15850	0
398	20231012	122200	48550740	15850	15850	15850	15850	0
399	20231012	122100	48550740	15850	15850	15850	15850	0
400	20231012	122000	48550740	15850	15850	15850	15850	0
401	20231012	121900	48550740	15850	15850	15850	15850	9
402	20231012	121800	48408090	15850	15850	15850	15850	0
403	20231012	121700	48408090	15850	15850	15850	15850	0
404	20231012	121600	48408090	15850	15850	15850	15850	0
405	20231012	121500	48408090	15850	15850	15850	15850	0
406	20231012	121400	48408090	15850	15850	15850	15850	0
407	20231012	121300	48408090	15850	15850	15850	15850	0
408	20231012	121200	48408090	15850	15850	15850	15850	0
409	20231012	121100	48408090	15850	15850	15850	15850	0
410	20231012	121000	48408090	15850	15850	15850	15850	0
411	20231012	120900	48408090	15850	15850	15850	15850	0
412	20231012	120800	48408090	15850	15850	15850	15850	0
413	20231012	120700	48408090	15850	15850	15850	15850	0
414	20231012	120600	48408090	15850	15850	15850	15850	0
415	20231012	120500	48408090	15850	15850	15850	15850	0
416	20231012	120400	48408090	15850	15850	15850	15850	0
417	20231012	120300	48408090	15850	15850	15850	15850	0
418	20231012	120200	48408090	15850	15850	15850	15850	0
419	20231012	120100	48408090	15850	15850	15850	15850	0
420	20231012	120000	48408090	15850	15850	15850	15850	0
421	20231012	115900	48408090	15850	15850	15850	15850	0
422	20231012	115800	48408090	15850	15850	15850	15850	0
423	20231012	115700	48408090	15850	15850	15850	15850	0
424	20231012	115600	48408090	15850	15850	15850	15850	0
425	20231012	115500	48408090	15850	15850	15850	15850	1
426	20231012	115400	48392240	15850	15850	15850	15850	0
427	20231012	115300	48392240	15850	15850	15850	15850	0
428	20231012	115200	48392240	15850	15850	15850	15850	0
429	20231012	115100	48392240	15850	15850	15850	15850	0
430	20231012	115000	48392240	15850	15850	15850	15850	1
431	20231012	114900	48376390	15850	15850	15850	15850	0
432	20231012	114800	48376390	15850	15850	15850	15850	0
433	20231012	114700	48376390	15850	15850	15850	15850	0
434	20231012	114600	48376390	15850	15850	15850	15850	0
435	20231012	114500	48376390	15850	15850	15850	15850	0
436	20231012	114400	48376390	15850	15850	15850	15850	0
437	20231012	114300	48376390	15850	15850	15850	15850	0
438	20231012	114200	48376390	15850	15850	15850	15850	0
439	20231012	114100	48376390	15850	15850	15850	15850	0
440	20231012	114000	48376390	15850	15850	15850	15850	0
441	20231012	113900	48376390	15850	15850	15850	15850	0
442	20231012	113800	48376390	15850	15850	15850	15850	0
443	20231012	113700	48376390	15850	15850	15850	15850	0
444	20231012	113600	48376390	15850	15850	15850	15850	0
445	20231012	113500	48376390	15850	15850	15850	15850	0
446	20231012	113400	48376390	15850	15850	15850	15850	0
447	20231012	113300	48376390	15850	15850	15850	15850	0
448	20231012	113200	48376390	15850	15850	15850	15850	0
449	20231012	113100	48376390	15850	15850	15850	15850	0
450	20231012	113000	48376390	15850	15850	15850	15850	0
451	20231012	112900	48376390	15850	15850	15850	15850	0
452	20231012	112800	48376390	15850	15860	15860	15850	2
453	20231012	112700	48344680	15870	15870	15870	15870	0
454	20231012	112600	48344680	15870	15870	15870	15870	50
455	20231012	112500	47551180	15870	15870	15870	15870	0
456	20231012	112400	47551180	15870	15870	15870	15870	0
457	20231012	112300	47551180	15870	15870	15870	15870	0
458	20231012	112200	47551180	15870	15870	15870	15870	1
459	20231012	112100	47535310	15820	15820	15820	15820	0
460	20231012	112000	47535310	15820	15820	15820	15820	0
461	20231012	111900	47535310	15820	15820	15820	15820	0
462	20231012	111800	47535310	15820	15820	15820	15820	0
463	20231012	111700	47535310	15820	15820	15820	15820	0
464	20231012	111600	47535310	15820	15820	15820	15820	0
465	20231012	111500	47535310	15820	15820	15820	15820	0
466	20231012	111400	47535310	15820	15820	15820	15820	0
467	20231012	111300	47535310	15820	15820	15820	15820	0
468	20231012	111200	47535310	15820	15820	15820	15820	0
469	20231012	111100	47535310	15820	15820	15820	15820	0
470	20231012	111000	47535310	15820	15820	15820	15820	0
471	20231012	110900	47535310	15820	15820	15820	15820	0
472	20231012	110800	47535310	15820	15820	15820	15820	0
473	20231012	110700	47535310	15820	15820	15820	15820	0
474	20231012	110600	47535310	15820	15820	15820	15820	0
475	20231012	110500	47535310	15820	15820	15820	15820	0
476	20231012	110400	47535310	15820	15820	15820	15820	0
477	20231012	110300	47535310	15820	15820	15820	15820	0
478	20231012	110200	47535310	15820	15820	15820	15820	0
479	20231012	110100	47535310	15820	15820	15820	15820	0
480	20231012	110000	47535310	15820	15820	15820	15820	0
481	20231012	105900	47535310	15820	15820	15820	15820	0
482	20231012	105800	47535310	15820	15820	15820	15820	0
483	20231012	105700	47535310	15820	15820	15820	15820	100
484	20231012	105600	45953310	15850	15850	15850	15850	0
485	20231012	105500	45953310	15850	15850	15850	15850	0
486	20231012	105400	45953310	15850	15850	15850	15850	0
487	20231012	105300	45953310	15850	15850	15850	15850	52
488	20231012	105200	45129110	15850	15850	15850	15850	48
489	20231012	105100	44368310	15850	15850	15850	15850	0
490	20231012	105000	44368310	15850	15850	15850	15850	0
491	20231012	104900	44368310	15850	15850	15850	15850	5
492	20231012	104800	44289060	15800	15800	15800	15800	0
493	20231012	104700	44289060	15800	15800	15800	15800	0
494	20231012	104600	44289060	15800	15800	15800	15800	0
495	20231012	104500	44289060	15800	15800	15800	15800	0
496	20231012	104400	44289060	15800	15800	15800	15800	0
497	20231012	104300	44289060	15800	15800	15800	15800	0
498	20231012	104200	44289060	15800	15800	15800	15800	98
499	20231012	104100	42740660	15800	15800	15800	15800	0
500	20231012	104000	42740660	15800	15800	15800	15800	0
501	20231012	103900	42740660	15800	15800	15800	15800	0
502	20231012	103800	42740660	15800	15800	15800	15800	0
503	20231012	103700	42740660	15800	15800	15800	15800	0
504	20231012	103600	42740660	15800	15800	15800	15800	0
505	20231012	103500	42740660	15800	15800	15800	15800	0
506	20231012	103400	42740660	15800	15800	15800	15800	0
507	20231012	103300	42740660	15800	15800	15800	15800	0
508	20231012	103200	42740660	15800	15800	15800	15800	2
509	20231012	103100	42709060	15750	15750	15750	15750	0
510	20231012	103000	42709060	15750	15750	15750	15750	0
511	20231012	102900	42709060	15750	15750	15750	15750	0
512	20231012	102800	42709060	15750	15750	15750	15750	0
513	20231012	102700	42709060	15750	15750	15750	15750	0
514	20231012	102600	42709060	15750	15750	15750	15750	0
515	20231012	102500	42709060	15750	15750	15750	15750	0
516	20231012	102400	42709060	15750	15750	15750	15750	0
517	20231012	102300	42709060	15750	15750	15750	15750	0
518	20231012	102200	42709060	15750	15750	15750	15750	0
519	20231012	102100	42709060	15750	15740	15750	15740	399
520	20231012	102000	36425810	15700	15700	15700	15700	0
521	20231012	101900	36425810	15700	15700	15700	15700	0
522	20231012	101800	36425810	15700	15700	15700	15700	210
523	20231012	101700	33128810	15700	15730	15730	15700	253
524	20231012	101600	29155630	15740	15740	15740	15740	137
525	20231012	101500	26999250	15740	15740	15740	15740	0
526	20231012	101400	26999250	15740	15740	15740	15740	0
527	20231012	101300	26999250	15740	15740	15740	15740	0
528	20231012	101200	26999250	15740	15740	15740	15740	0
529	20231012	101100	26999250	15740	15740	15740	15740	0
530	20231012	101000	26999250	15740	15740	15740	15740	2
531	20231012	100900	26967770	15740	15740	15740	15740	18
532	20231012	100800	26684450	15740	15740	15740	15740	0
533	20231012	100700	26684450	15740	15740	15740	15740	0
534	20231012	100600	26684450	15740	15740	15740	15740	0
535	20231012	100500	26684450	15740	15750	15750	15740	20
536	20231012	100400	26369630	15750	15750	15750	15750	0
537	20231012	100300	26369630	15750	15750	15750	15750	0
538	20231012	100200	26369630	15750	15750	15750	15750	0
539	20231012	100100	26369630	15750	15750	15750	15750	3
540	20231012	100000	26322380	15750	15750	15750	15750	0
541	20231012	095900	26322380	15750	15750	15750	15750	0
542	20231012	095800	26322380	15750	15750	15750	15750	37
543	20231012	095700	25739630	15750	15750	15750	15750	0
544	20231012	095600	25739630	15750	15750	15750	15750	1
545	20231012	095500	25723880	15740	15760	15760	15740	46
546	20231012	095400	24999490	15800	15800	15800	15800	0
547	20231012	095300	24999490	15800	15800	15800	15800	300
548	20231012	095200	20259490	15800	15800	15800	15800	0
549	20231012	095100	20259490	15800	15800	15800	15800	0
550	20231012	095000	20259490	15800	15800	15800	15800	0
551	20231012	094900	20259490	15800	15800	15800	15800	0
552	20231012	094800	20259490	15800	15800	15800	15800	200
553	20231012	094700	17099490	15800	15800	15800	15800	0
554	20231012	094600	17099490	15800	15800	15800	15800	0
555	20231012	094500	17099490	15800	15800	15800	15800	0
556	20231012	094400	17099490	15800	15800	15800	15800	1
557	20231012	094300	17083690	15800	15800	15800	15800	0
558	20231012	094200	17083690	15800	15800	15800	15800	200
559	20231012	094100	13923690	15800	15800	15800	15800	0
560	20231012	094000	13923690	15800	15800	15800	15800	0
561	20231012	093900	13923690	15800	15800	15800	15800	100
562	20231012	093800	12343690	15800	15800	15800	15800	0
563	20231012	093700	12343690	15800	15800	15800	15800	63
564	20231012	093600	11348290	15800	15800	15800	15800	163
565	20231012	093500	8772890	15800	15800	15800	15800	0
566	20231012	093400	8772890	15800	15800	15800	15800	37
567	20231012	093300	8188290	15800	15850	15850	15800	148
568	20231012	093200	5844880	15880	15880	15880	15880	0
569	20231012	093100	5844880	15880	15880	15880	15880	0
570	20231012	093000	5844880	15880	15880	15880	15880	0
571	20231012	092900	5844880	15880	15880	15880	15880	4
572	20231012	092800	5781360	15880	15880	15880	15880	0
573	20231012	092700	5781360	15880	15880	15880	15880	160
574	20231012	092600	3240560	15880	15880	15880	15880	0
575	20231012	092500	3240560	15880	15880	15880	15880	0
576	20231012	092400	3240560	15880	15880	15880	15880	0
577	20231012	092300	3240560	15880	15880	15880	15880	102
578	20231012	092200	1620800	15890	15890	15890	15890	0
579	20231012	092100	1620800	15890	15890	15890	15890	0
580	20231012	092000	1620800	15890	15890	15890	15890	0
581	20231012	091900	1620800	15890	15890	15890	15890	0
582	20231012	091800	1620800	15890	15890	15890	15890	74
583	20231012	091700	444940	15890	15890	15890	15890	26
584	20231012	091600	31800	15900	15900	15900	15900	0
585	20231012	091500	31800	15900	15900	15900	15900	0
586	20231012	091400	31800	15900	15900	15900	15900	0
587	20231012	091300	31800	15900	15900	15900	15900	0
588	20231012	091200	31800	15900	15900	15900	15900	0
589	20231012	091100	31800	15900	15900	15900	15900	0
590	20231012	091000	31800	15900	15900	15900	15900	0
591	20231012	090900	31800	15900	15900	15900	15900	0
592	20231012	090800	31800	15900	15900	15900	15900	0
593	20231012	090700	31800	15900	15900	15900	15900	0
594	20231012	090600	31800	15900	15900	15900	15900	0
595	20231012	090500	31800	15900	15900	15900	15900	0
596	20231012	090400	31800	15900	15900	15900	15900	0
597	20231012	090300	31800	15900	15900	15900	15900	0
598	20231012	090200	31800	15900	15900	15900	15900	0
599	20231012	090100	31800	15900	15900	15900	15900	0
600	20231012	090000	31800	15900	15900	15900	15900	2