KissMeData/018310/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185700	216096960	15730	15730	15730	15730	259
3	20231017	185600	216096960	15730	15730	15730	15730	0
4	20231017	185500	216096960	15730	15730	15730	15730	0
5	20231017	185400	216096960	15730	15730	15730	15730	0
6	20231017	185300	216096960	15730	15730	15730	15730	0
7	20231017	185200	216096960	15730	15730	15730	15730	0
8	20231017	185100	216096960	15730	15730	15730	15730	0
9	20231017	185000	216096960	15730	15730	15730	15730	0
10	20231017	184900	216096960	15730	15730	15730	15730	0
11	20231017	184800	216096960	15730	15730	15730	15730	0
12	20231017	184700	216096960	15730	15730	15730	15730	0
13	20231017	184600	216096960	15730	15730	15730	15730	0
14	20231017	184500	216096960	15730	15730	15730	15730	0
15	20231017	184400	216096960	15730	15730	15730	15730	0
16	20231017	184300	216096960	15730	15730	15730	15730	0
17	20231017	184200	216096960	15730	15730	15730	15730	0
18	20231017	184100	216096960	15730	15730	15730	15730	0
19	20231017	184000	216096960	15730	15730	15730	15730	0
20	20231017	183900	216096960	15730	15730	15730	15730	0
21	20231017	183800	216096960	15730	15730	15730	15730	0
22	20231017	183700	216096960	15730	15730	15730	15730	0
23	20231017	183600	216096960	15730	15730	15730	15730	0
24	20231017	183500	216096960	15730	15730	15730	15730	0
25	20231017	183400	216096960	15730	15730	15730	15730	0
26	20231017	183300	216096960	15730	15730	15730	15730	0
27	20231017	183200	216096960	15730	15730	15730	15730	0
28	20231017	183100	216096960	15730	15730	15730	15730	0
29	20231017	183000	216096960	15730	15730	15730	15730	0
30	20231017	182900	216096960	15730	15730	15730	15730	0
31	20231017	182800	216096960	15730	15730	15730	15730	0
32	20231017	182700	216096960	15730	15730	15730	15730	259
33	20231017	182600	216096960	15730	15730	15730	15730	0
34	20231017	182500	216096960	15730	15730	15730	15730	0
35	20231017	182400	216096960	15730	15730	15730	15730	0
36	20231017	182300	216096960	15730	15730	15730	15730	0
37	20231017	182200	216096960	15730	15730	15730	15730	0
38	20231017	182100	216096960	15730	15730	15730	15730	0
39	20231017	182000	216096960	15730	15730	15730	15730	0
40	20231017	181900	216096960	15730	15730	15730	15730	0
41	20231017	181800	216096960	15730	15730	15730	15730	0
42	20231017	181700	216096960	15730	15730	15730	15730	0
43	20231017	181600	216096960	15730	15730	15730	15730	0
44	20231017	181500	216096960	15730	15730	15730	15730	0
45	20231017	181400	216096960	15730	15730	15730	15730	0
46	20231017	181300	216096960	15730	15730	15730	15730	0
47	20231017	181200	216096960	15730	15730	15730	15730	0
48	20231017	181100	216096960	15730	15730	15730	15730	0
49	20231017	181000	216096960	15730	15730	15730	15730	0
50	20231017	180900	216096960	15730	15730	15730	15730	0
51	20231017	180800	216096960	15730	15730	15730	15730	0
52	20231017	180700	216096960	15730	15730	15730	15730	0
53	20231017	180600	216096960	15730	15730	15730	15730	0
54	20231017	180500	216096960	15730	15730	15730	15730	0
55	20231017	180400	216096960	15730	15730	15730	15730	0
56	20231017	180300	216096960	15730	15730	15730	15730	0
57	20231017	180200	216096960	15730	15730	15730	15730	0
58	20231017	180100	216096960	15730	15730	15730	15730	0
59	20231017	180000	216096960	15730	15730	15730	15730	0
60	20231017	175900	216096960	15730	15730	15730	15730	0
61	20231017	175800	216096960	15730	15730	15730	15730	0
62	20231017	175700	216096960	15730	15730	15730	15730	259
63	20231017	175600	216096960	15730	15730	15730	15730	0
64	20231017	175500	216096960	15730	15730	15730	15730	0
65	20231017	175400	216096960	15730	15730	15730	15730	0
66	20231017	175300	216096960	15730	15730	15730	15730	0
67	20231017	175200	216096960	15730	15730	15730	15730	0
68	20231017	175100	216096960	15730	15730	15730	15730	0
69	20231017	175000	216096960	15730	15730	15730	15730	0
70	20231017	174900	216096960	15730	15730	15730	15730	0
71	20231017	174800	216096960	15730	15730	15730	15730	0
72	20231017	174700	216096960	15730	15730	15730	15730	0
73	20231017	174600	216096960	15730	15730	15730	15730	0
74	20231017	174500	216096960	15730	15730	15730	15730	0
75	20231017	174400	216096960	15730	15730	15730	15730	0
76	20231017	174300	216096960	15730	15730	15730	15730	0
77	20231017	174200	216096960	15730	15730	15730	15730	0
78	20231017	174100	216096960	15730	15730	15730	15730	0
79	20231017	174000	216096960	15730	15730	15730	15730	0
80	20231017	173900	216096960	15730	15730	15730	15730	0
81	20231017	173800	216096960	15730	15730	15730	15730	0
82	20231017	173700	216096960	15730	15730	15730	15730	0
83	20231017	173600	216096960	15730	15730	15730	15730	0
84	20231017	173500	216096960	15730	15730	15730	15730	0
85	20231017	173400	216096960	15730	15730	15730	15730	0
86	20231017	173300	216096960	15730	15730	15730	15730	0
87	20231017	173200	216096960	15730	15730	15730	15730	0
88	20231017	173100	216096960	15730	15730	15730	15730	0
89	20231017	173000	216096960	15730	15730	15730	15730	0
90	20231017	172900	216096960	15730	15730	15730	15730	0
91	20231017	172800	216096960	15730	15730	15730	15730	0
92	20231017	172700	216096960	15730	15730	15730	15730	259
93	20231017	172600	216096960	15730	15730	15730	15730	0
94	20231017	172500	216096960	15730	15730	15730	15730	0
95	20231017	172400	216096960	15730	15730	15730	15730	0
96	20231017	172300	216096960	15730	15730	15730	15730	0
97	20231017	172200	216096960	15730	15730	15730	15730	0
98	20231017	172100	216096960	15730	15730	15730	15730	0
99	20231017	172000	216096960	15730	15730	15730	15730	0
100	20231017	171900	216096960	15730	15730	15730	15730	0
101	20231017	171800	216096960	15730	15730	15730	15730	0
102	20231017	171700	216096960	15730	15730	15730	15730	0
103	20231017	171600	216096960	15730	15730	15730	15730	0
104	20231017	171500	216096960	15730	15730	15730	15730	0
105	20231017	171400	216096960	15730	15730	15730	15730	0
106	20231017	171300	216096960	15730	15730	15730	15730	0
107	20231017	171200	216096960	15730	15730	15730	15730	0
108	20231017	171100	216096960	15730	15730	15730	15730	0
109	20231017	171000	216096960	15730	15730	15730	15730	0
110	20231017	170900	216096960	15730	15730	15730	15730	0
111	20231017	170800	216096960	15730	15730	15730	15730	0
112	20231017	170700	216096960	15730	15730	15730	15730	0
113	20231017	170600	216096960	15730	15730	15730	15730	0
114	20231017	170500	216096960	15730	15730	15730	15730	0
115	20231017	170400	216096960	15730	15730	15730	15730	0
116	20231017	170300	216096960	15730	15730	15730	15730	0
117	20231017	170200	216096960	15730	15730	15730	15730	0
118	20231017	170100	216096960	15730	15730	15730	15730	0
119	20231017	170000	216096960	15730	15730	15730	15730	0
120	20231017	165900	216096960	15730	15730	15730	15730	0
121	20231017	165800	216096960	15730	15730	15730	15730	0
122	20231017	165700	216096960	15730	15730	15730	15730	259
123	20231017	165600	216096960	15730	15730	15730	15730	0
124	20231017	165500	216096960	15730	15730	15730	15730	0
125	20231017	165400	216096960	15730	15730	15730	15730	0
126	20231017	165300	216096960	15730	15730	15730	15730	0
127	20231017	165200	216096960	15730	15730	15730	15730	0
128	20231017	165100	216096960	15730	15730	15730	15730	0
129	20231017	165000	216096960	15730	15730	15730	15730	0
130	20231017	164900	216096960	15730	15730	15730	15730	0
131	20231017	164800	216096960	15730	15730	15730	15730	0
132	20231017	164700	216096960	15730	15730	15730	15730	0
133	20231017	164600	216096960	15730	15730	15730	15730	0
134	20231017	164500	216096960	15730	15730	15730	15730	0
135	20231017	164400	216096960	15730	15730	15730	15730	0
136	20231017	164300	216096960	15730	15730	15730	15730	0
137	20231017	164200	216096960	15730	15730	15730	15730	0
138	20231017	164100	216096960	15730	15730	15730	15730	0
139	20231017	164000	216096960	15730	15730	15730	15730	0
140	20231017	163900	216096960	15730	15730	15730	15730	0
141	20231017	163800	216096960	15730	15730	15730	15730	0
142	20231017	163700	216096960	15730	15730	15730	15730	0
143	20231017	163600	216096960	15730	15730	15730	15730	0
144	20231017	163500	216096960	15730	15730	15730	15730	0
145	20231017	163400	216096960	15730	15730	15730	15730	0
146	20231017	163300	216096960	15730	15730	15730	15730	0
147	20231017	163200	216096960	15730	15730	15730	15730	0
148	20231017	163100	216096960	15730	15730	15730	15730	0
149	20231017	163000	216096960	15730	15730	15730	15730	0
150	20231017	162900	216096960	15730	15730	15730	15730	0
151	20231017	162800	216096960	15730	15730	15730	15730	0
152	20231017	162700	216096960	15730	15730	15730	15730	259
153	20231017	162600	216096960	15730	15730	15730	15730	0
154	20231017	162500	216096960	15730	15730	15730	15730	0
155	20231017	162400	216096960	15730	15730	15730	15730	0
156	20231017	162300	216096960	15730	15730	15730	15730	0
157	20231017	162200	216096960	15730	15730	15730	15730	0
158	20231017	162100	216096960	15730	15730	15730	15730	0
159	20231017	162000	216096960	15730	15730	15730	15730	0
160	20231017	161900	216096960	15730	15730	15730	15730	0
161	20231017	161800	216096960	15730	15730	15730	15730	0
162	20231017	161700	216096960	15730	15730	15730	15730	0
163	20231017	161600	216096960	15730	15730	15730	15730	0
164	20231017	161500	216096960	15730	15730	15730	15730	0
165	20231017	161400	216096960	15730	15730	15730	15730	0
166	20231017	161300	216096960	15730	15730	15730	15730	0
167	20231017	161200	216096960	15730	15730	15730	15730	0
168	20231017	161100	216096960	15730	15730	15730	15730	0
169	20231017	161000	216096960	15730	15730	15730	15730	0
170	20231017	160900	216096960	15730	15730	15730	15730	0
171	20231017	160800	216096960	15730	15730	15730	15730	0
172	20231017	160700	216096960	15730	15730	15730	15730	0
173	20231017	160600	216096960	15730	15730	15730	15730	0
174	20231017	160500	216096960	15730	15730	15730	15730	0
175	20231017	160400	216096960	15730	15730	15730	15730	0
176	20231017	160300	216096960	15730	15730	15730	15730	0
177	20231017	160200	216096960	15730	15730	15730	15730	0
178	20231017	160100	216096960	15730	15730	15730	15730	0
179	20231017	160000	216096960	15730	15730	15730	15730	0
180	20231017	155900	216096960	15730	15730	15730	15730	0
181	20231017	155800	216096960	15730	15730	15730	15730	0
182	20231017	155700	216096960	15730	15730	15730	15730	259
183	20231017	155600	216096960	15730	15730	15730	15730	0
184	20231017	155500	216096960	15730	15730	15730	15730	0
185	20231017	155400	216096960	15730	15730	15730	15730	0
186	20231017	155300	216096960	15730	15730	15730	15730	0
187	20231017	155200	216096960	15730	15730	15730	15730	0
188	20231017	155100	216096960	15730	15730	15730	15730	0
189	20231017	155000	216096960	15730	15730	15730	15730	0
190	20231017	154900	216096960	15730	15730	15730	15730	0
191	20231017	154800	216096960	15730	15730	15730	15730	0
192	20231017	154700	216096960	15730	15730	15730	15730	0
193	20231017	154600	216096960	15730	15730	15730	15730	0
194	20231017	154500	216096960	15730	15730	15730	15730	0
195	20231017	154400	216096960	15730	15730	15730	15730	0
196	20231017	154300	216096960	15730	15730	15730	15730	0
197	20231017	154200	216096960	15730	15730	15730	15730	0
198	20231017	154100	216096960	15730	15730	15730	15730	0
199	20231017	154000	216096960	15730	15730	15730	15730	0
200	20231017	153900	216096960	15730	15730	15730	15730	0
201	20231017	153800	216096960	15730	15730	15730	15730	0
202	20231017	153700	216096960	15730	15730	15730	15730	0
203	20231017	153600	216096960	15730	15730	15730	15730	0
204	20231017	153500	216096960	15730	15730	15730	15730	0
205	20231017	153400	216096960	15730	15730	15730	15730	0
206	20231017	153300	216096960	15730	15730	15730	15730	0
207	20231017	153200	216096960	15730	15730	15730	15730	0
208	20231017	153100	216096960	15730	15730	15730	15730	0
209	20231017	153000	216096960	15730	15730	15730	15730	259
210	20231017	152900	212022890	15730	15730	15730	15730	0
211	20231017	152800	212022890	15730	15730	15730	15730	0
212	20231017	152700	212022890	15730	15730	15730	15730	0
213	20231017	152600	212022890	15730	15730	15730	15730	0
214	20231017	152500	212022890	15730	15730	15730	15730	0
215	20231017	152400	212022890	15730	15730	15730	15730	0
216	20231017	152300	212022890	15730	15730	15730	15730	0
217	20231017	152200	212022890	15730	15730	15730	15730	0
218	20231017	152100	212022890	15730	15730	15730	15730	0
219	20231017	152000	212022890	15730	15730	15730	15730	0
220	20231017	151900	212022890	15730	15730	15730	15730	0
221	20231017	151800	212022890	15730	15730	15730	15730	0
222	20231017	151700	212022890	15730	15730	15730	15730	0
223	20231017	151600	212022890	15730	15730	15730	15730	3
224	20231017	151500	211975700	15720	15720	15720	15720	0
225	20231017	151400	211975700	15720	15720	15720	15720	0
226	20231017	151300	211975700	15720	15720	15720	15720	0
227	20231017	151200	211975700	15720	15720	15720	15720	0
228	20231017	151100	211975700	15720	15720	15720	15720	0
229	20231017	151000	211975700	15720	15700	15720	15700	3
230	20231017	150900	211928560	15720	15700	15720	15700	201
231	20231017	150800	208772840	15700	15700	15700	15700	1
232	20231017	150700	208757140	15700	15700	15700	15700	2
233	20231017	150600	208725740	15700	15700	15700	15700	1
234	20231017	150500	208710040	15700	15720	15720	15700	166
235	20231017	150400	206102460	15720	15720	15720	15720	0
236	20231017	150300	206102460	15720	15720	15720	15720	0
237	20231017	150200	206102460	15720	15720	15720	15720	0
238	20231017	150100	206102460	15720	15720	15720	15720	0
239	20231017	150000	206102460	15720	15720	15720	15720	0
240	20231017	145900	206102460	15720	15720	15720	15720	19
241	20231017	145800	205803780	15730	15730	15730	15730	0
242	20231017	145700	205803780	15730	15730	15730	15730	0
243	20231017	145600	205803780	15730	15730	15730	15730	30
244	20231017	145500	205331880	15720	15720	15720	15720	0
245	20231017	145400	205331880	15720	15720	15720	15720	281
246	20231017	145300	200914560	15730	15730	15730	15730	0
247	20231017	145200	200914560	15730	15730	15730	15730	0
248	20231017	145100	200914560	15730	15730	15730	15730	0
249	20231017	145000	200914560	15730	15730	15730	15730	0
250	20231017	144900	200914560	15730	15730	15730	15730	0
251	20231017	144800	200914560	15730	15730	15730	15730	0
252	20231017	144700	200914560	15730	15730	15730	15730	0
253	20231017	144600	200914560	15730	15730	15730	15730	70
254	20231017	144500	199813460	15680	15680	15680	15680	0
255	20231017	144400	199813460	15680	15680	15680	15680	0
256	20231017	144300	199813460	15680	15680	15680	15680	0
257	20231017	144200	199813460	15680	15680	15680	15680	0
258	20231017	144100	199813460	15680	15680	15680	15680	0
259	20231017	144000	199813460	15680	15680	15680	15680	0
260	20231017	143900	199813460	15680	15680	15680	15680	1
261	20231017	143800	199797780	15710	15710	15710	15710	0
262	20231017	143700	199797780	15710	15710	15710	15710	0
263	20231017	143600	199797780	15710	15710	15710	15710	0
264	20231017	143500	199797780	15710	15710	15710	15710	222
265	20231017	143400	196310160	15710	15710	15710	15710	0
266	20231017	143300	196310160	15710	15710	15710	15710	0
267	20231017	143200	196310160	15710	15710	15710	15710	0
268	20231017	143100	196310160	15710	15710	15710	15710	0
269	20231017	143000	196310160	15710	15710	15710	15710	0
270	20231017	142900	196310160	15710	15710	15710	15710	0
271	20231017	142800	196310160	15710	15710	15710	15710	0
272	20231017	142700	196310160	15710	15710	15710	15710	0
273	20231017	142600	196310160	15710	15710	15710	15710	0
274	20231017	142500	196310160	15710	15710	15710	15710	0
275	20231017	142400	196310160	15710	15710	15710	15710	0
276	20231017	142300	196310160	15710	15710	15710	15710	0
277	20231017	142200	196310160	15710	15710	15710	15710	0
278	20231017	142100	196310160	15710	15710	15710	15710	0
279	20231017	142000	196310160	15710	15710	15710	15710	0
280	20231017	141900	196310160	15710	15710	15710	15710	0
281	20231017	141800	196310160	15710	15710	15710	15710	0
282	20231017	141700	196310160	15710	15710	15710	15710	0
283	20231017	141600	196310160	15710	15710	15710	15710	0
284	20231017	141500	196310160	15710	15710	15710	15710	0
285	20231017	141400	196310160	15710	15710	15710	15710	0
286	20231017	141300	196310160	15710	15710	15710	15710	0
287	20231017	141200	196310160	15710	15710	15710	15710	0
288	20231017	141100	196310160	15710	15710	15710	15710	2
289	20231017	141000	196278740	15710	15710	15710	15710	48
290	20231017	140900	195524660	15710	15710	15710	15710	48
291	20231017	140800	194770580	15710	15710	15710	15710	0
292	20231017	140700	194770580	15710	15710	15710	15710	56
293	20231017	140600	193890820	15740	15740	15740	15740	0
294	20231017	140500	193890820	15740	15740	15740	15740	0
295	20231017	140400	193890820	15740	15740	15740	15740	0
296	20231017	140300	193890820	15740	15740	15740	15740	0
297	20231017	140200	193890820	15740	15740	15740	15740	0
298	20231017	140100	193890820	15740	15740	15740	15740	2
299	20231017	140000	193859340	15740	15740	15740	15740	2
300	20231017	135900	193827860	15730	15730	15730	15730	0
301	20231017	135800	193827860	15730	15730	15730	15730	0
302	20231017	135700	193827860	15730	15730	15730	15730	0
303	20231017	135600	193827860	15730	15730	15730	15730	0
304	20231017	135500	193827860	15730	15730	15730	15730	0
305	20231017	135400	193827860	15730	15730	15730	15730	0
306	20231017	135300	193827860	15730	15730	15730	15730	0
307	20231017	135200	193827860	15730	15730	15730	15730	0
308	20231017	135100	193827860	15730	15730	15730	15730	0
309	20231017	135000	193827860	15730	15730	15730	15730	0
310	20231017	134900	193827860	15730	15730	15730	15730	0
311	20231017	134800	193827860	15730	15730	15730	15730	0
312	20231017	134700	193827860	15730	15730	15730	15730	235
313	20231017	134600	190131310	15710	15710	15710	15710	0
314	20231017	134500	190131310	15710	15710	15710	15710	0
315	20231017	134400	190131310	15710	15710	15710	15710	0
316	20231017	134300	190131310	15710	15710	15710	15710	0
317	20231017	134200	190131310	15710	15710	15710	15710	0
318	20231017	134100	190131310	15710	15710	15710	15710	100
319	20231017	134000	188560310	15720	15720	15720	15720	0
320	20231017	133900	188560310	15720	15720	15720	15720	0
321	20231017	133800	188560310	15720	15720	15720	15720	0
322	20231017	133700	188560310	15720	15720	15720	15720	0
323	20231017	133600	188560310	15720	15730	15730	15720	51
324	20231017	133500	187758580	15730	15730	15730	15730	0
325	20231017	133400	187758580	15730	15740	15740	15730	64
326	20231017	133300	186751710	15750	15750	15750	15750	0
327	20231017	133200	186751710	15750	15750	15750	15750	2
328	20231017	133100	186720210	15740	15740	15740	15740	1
329	20231017	133000	186704470	15750	15750	15750	15750	0
330	20231017	132900	186704470	15750	15750	15750	15750	0
331	20231017	132800	186704470	15750	15750	15750	15750	1
332	20231017	132700	186688720	15760	15760	15760	15760	0
333	20231017	132600	186688720	15760	15760	15760	15760	0
334	20231017	132500	186688720	15760	15760	15760	15760	0
335	20231017	132400	186688720	15760	15760	15760	15760	4
336	20231017	132300	186625680	15750	15750	15750	15750	0
337	20231017	132200	186625680	15750	15750	15750	15750	0
338	20231017	132100	186625680	15750	15750	15750	15750	0
339	20231017	132000	186625680	15750	15740	15750	15740	457
340	20231017	131900	179428150	15740	15740	15740	15740	1
341	20231017	131800	179412410	15720	15720	15720	15720	0
342	20231017	131700	179412410	15720	15720	15720	15720	0
343	20231017	131600	179412410	15720	15720	15720	15720	0
344	20231017	131500	179412410	15720	15720	15720	15720	0
345	20231017	131400	179412410	15720	15720	15720	15720	0
346	20231017	131300	179412410	15720	15720	15720	15720	195
347	20231017	131200	176347010	15710	15710	15710	15710	0
348	20231017	131100	176347010	15710	15710	15710	15710	0
349	20231017	131000	176347010	15710	15710	15710	15710	25
350	20231017	130900	175954260	15700	15700	15700	15700	0
351	20231017	130800	175954260	15700	15700	15700	15700	0
352	20231017	130700	175954260	15700	15700	15700	15700	0
353	20231017	130600	175954260	15700	15700	15700	15700	0
354	20231017	130500	175954260	15700	15700	15700	15700	0
355	20231017	130400	175954260	15700	15700	15700	15700	0
356	20231017	130300	175954260	15700	15700	15700	15700	0
357	20231017	130200	175954260	15700	15700	15700	15700	0
358	20231017	130100	175954260	15700	15700	15700	15700	0
359	20231017	130000	175954260	15700	15700	15700	15700	0
360	20231017	125900	175954260	15700	15700	15700	15700	0
361	20231017	125800	175954260	15700	15700	15700	15700	0
362	20231017	125700	175954260	15700	15700	15700	15700	80
363	20231017	125600	174698260	15720	15720	15720	15720	0
364	20231017	125500	174698260	15720	15720	15720	15720	0
365	20231017	125400	174698260	15720	15720	15720	15720	0
366	20231017	125300	174698260	15720	15720	15720	15720	0
367	20231017	125200	174698260	15720	15720	15720	15720	5
368	20231017	125100	174619660	15720	15720	15720	15720	36
369	20231017	125000	174053740	15720	15720	15720	15720	0
370	20231017	124900	174053740	15720	15720	15720	15720	1
371	20231017	124800	174038020	15740	15740	15740	15740	10
372	20231017	124700	173880620	15700	15700	15700	15700	0
373	20231017	124600	173880620	15700	15700	15700	15700	0
374	20231017	124500	173880620	15700	15700	15700	15700	0
375	20231017	124400	173880620	15700	15720	15720	15700	300
376	20231017	124300	169168020	15720	15720	15720	15720	0
377	20231017	124200	169168020	15720	15720	15720	15720	0
378	20231017	124100	169168020	15720	15720	15720	15720	0
379	20231017	124000	169168020	15720	15720	15720	15720	0
380	20231017	123900	169168020	15720	15720	15720	15720	0
381	20231017	123800	169168020	15720	15720	15720	15720	0
382	20231017	123700	169168020	15720	15720	15720	15720	0
383	20231017	123600	169168020	15720	15720	15720	15720	0
384	20231017	123500	169168020	15720	15720	15720	15720	51
385	20231017	123400	168366300	15740	15740	15740	15740	0
386	20231017	123300	168366300	15740	15740	15740	15740	0
387	20231017	123200	168366300	15740	15740	15740	15740	0
388	20231017	123100	168366300	15740	15740	15740	15740	0
389	20231017	123000	168366300	15740	15740	15740	15740	0
390	20231017	122900	168366300	15740	15740	15740	15740	0
391	20231017	122800	168366300	15740	15740	15740	15740	190
392	20231017	122700	165375700	15720	15720	15720	15720	0
393	20231017	122600	165375700	15720	15720	15720	15720	0
394	20231017	122500	165375700	15720	15720	15720	15720	0
395	20231017	122400	165375700	15720	15720	15720	15720	0
396	20231017	122300	165375700	15720	15720	15720	15720	0
397	20231017	122200	165375700	15720	15720	15720	15720	0
398	20231017	122100	165375700	15720	15720	15720	15720	0
399	20231017	122000	165375700	15720	15720	15720	15720	0
400	20231017	121900	165375700	15720	15720	15720	15720	0
401	20231017	121800	165375700	15720	15720	15720	15720	0
402	20231017	121700	165375700	15720	15720	15720	15720	0
403	20231017	121600	165375700	15720	15720	15720	15720	0
404	20231017	121500	165375700	15720	15720	15720	15720	0
405	20231017	121400	165375700	15720	15720	15720	15720	0
406	20231017	121300	165375700	15720	15720	15720	15720	0
407	20231017	121200	165375700	15720	15720	15720	15720	0
408	20231017	121100	165375700	15720	15720	15720	15720	0
409	20231017	121000	165375700	15720	15720	15720	15720	24
410	20231017	120900	164998420	15720	15720	15720	15720	2
411	20231017	120800	164966980	15710	15710	15710	15710	0
412	20231017	120700	164966980	15710	15710	15710	15710	0
413	20231017	120600	164966980	15710	15710	15710	15710	0
414	20231017	120500	164966980	15710	15710	15710	15710	0
415	20231017	120400	164966980	15710	15710	15710	15710	0
416	20231017	120300	164966980	15710	15710	15710	15710	0
417	20231017	120200	164966980	15710	15710	15710	15710	0
418	20231017	120100	164966980	15710	15710	15710	15710	0
419	20231017	120000	164966980	15710	15710	15710	15710	1
420	20231017	115900	164951270	15700	15700	15700	15700	34
421	20231017	115800	164417470	15710	15710	15710	15710	0
422	20231017	115700	164417470	15710	15710	15710	15710	0
423	20231017	115600	164417470	15710	15710	15710	15710	0
424	20231017	115500	164417470	15710	15710	15710	15710	0
425	20231017	115400	164417470	15710	15710	15710	15710	0
426	20231017	115300	164417470	15710	15710	15710	15710	0
427	20231017	115200	164417470	15710	15710	15710	15710	0
428	20231017	115100	164417470	15710	15710	15710	15710	49
429	20231017	115000	163647680	15710	15710	15710	15710	0
430	20231017	114900	163647680	15710	15710	15710	15700	1085
431	20231017	114800	146602430	15670	15670	15670	15670	0
432	20231017	114700	146602430	15670	15670	15670	15670	0
433	20231017	114600	146602430	15670	15670	15670	15670	300
434	20231017	114500	141901430	15710	15710	15710	15710	0
435	20231017	114400	141901430	15710	15710	15710	15710	0
436	20231017	114300	141901430	15710	15710	15710	15710	0
437	20231017	114200	141901430	15710	15710	15710	15710	1
438	20231017	114100	141885720	15710	15710	15710	15710	0
439	20231017	114000	141885720	15710	15710	15710	15710	0
440	20231017	113900	141885720	15710	15710	15710	15710	0
441	20231017	113800	141885720	15710	15710	15710	15710	0
442	20231017	113700	141885720	15710	15710	15710	15710	0
443	20231017	113600	141885720	15710	15710	15710	15710	0
444	20231017	113500	141885720	15710	15710	15710	15710	0
445	20231017	113400	141885720	15710	15710	15710	15710	0
446	20231017	113300	141885720	15710	15710	15710	15710	0
447	20231017	113200	141885720	15710	15710	15710	15710	0
448	20231017	113100	141885720	15710	15710	15710	15710	0
449	20231017	113000	141885720	15710	15710	15710	15710	0
450	20231017	112900	141885720	15710	15710	15710	15710	0
451	20231017	112800	141885720	15710	15710	15710	15710	0
452	20231017	112700	141885720	15710	15710	15710	15710	0
453	20231017	112600	141885720	15710	15710	15710	15710	0
454	20231017	112500	141885720	15710	15710	15710	15710	0
455	20231017	112400	141885720	15710	15710	15710	15710	0
456	20231017	112300	141885720	15710	15710	15710	15710	0
457	20231017	112200	141885720	15710	15710	15710	15710	0
458	20231017	112100	141885720	15710	15710	15710	15710	0
459	20231017	112000	141885720	15710	15710	15710	15710	0
460	20231017	111900	141885720	15710	15710	15710	15710	0
461	20231017	111800	141885720	15710	15710	15710	15710	0
462	20231017	111700	141885720	15710	15710	15710	15710	0
463	20231017	111600	141885720	15710	15710	15710	15710	2
464	20231017	111500	141854300	15710	15710	15710	15710	0
465	20231017	111400	141854300	15710	15710	15710	15710	0
466	20231017	111300	141854300	15710	15710	15710	15710	0
467	20231017	111200	141854300	15710	15710	15710	15710	0
468	20231017	111100	141854300	15710	15710	15710	15710	0
469	20231017	111000	141854300	15710	15710	15710	15710	10
470	20231017	110900	141697200	15710	15710	15710	15710	0
471	20231017	110800	141697200	15710	15710	15710	15710	0
472	20231017	110700	141697200	15710	15710	15710	15710	0
473	20231017	110600	141697200	15710	15710	15710	15710	0
474	20231017	110500	141697200	15710	15710	15710	15710	0
475	20231017	110400	141697200	15710	15710	15710	15710	0
476	20231017	110300	141697200	15710	15710	15710	15710	0
477	20231017	110200	141697200	15710	15710	15710	15710	0
478	20231017	110100	141697200	15710	15710	15710	15710	0
479	20231017	110000	141697200	15710	15710	15710	15710	0
480	20231017	105900	141697200	15710	15680	15710	15680	12
481	20231017	105800	141509010	15670	15670	15670	15670	0
482	20231017	105700	141509010	15670	15670	15670	15670	262
483	20231017	105600	137403470	15670	15670	15670	15670	2
484	20231017	105500	137372130	15670	15670	15670	15670	0
485	20231017	105400	137372130	15670	15670	15670	15670	1
486	20231017	105300	137356460	15680	15690	15690	15680	289
487	20231017	105200	132824610	15750	15750	15750	15750	0
488	20231017	105100	132824610	15750	15750	15750	15750	1
489	20231017	105000	132808860	15690	15690	15690	15690	1
490	20231017	104900	132793170	15680	15680	15680	15680	0
491	20231017	104800	132793170	15680	15680	15680	15680	0
492	20231017	104700	132793170	15680	15680	15680	15680	0
493	20231017	104600	132793170	15680	15680	15680	15680	12
494	20231017	104500	132605010	15770	15770	15770	15770	0
495	20231017	104400	132605010	15770	15770	15770	15770	0
496	20231017	104300	132605010	15770	15770	15770	15770	0
497	20231017	104200	132605010	15770	15770	15770	15770	0
498	20231017	104100	132605010	15770	15770	15770	15770	0
499	20231017	104000	132605010	15770	15770	15770	15770	0
500	20231017	103900	132605010	15770	15770	15770	15770	0
501	20231017	103800	132605010	15770	15770	15770	15770	1
502	20231017	103700	132589240	15770	15650	15770	15650	3
503	20231017	103600	132542170	15650	15650	15650	15650	1900
504	20231017	103500	102807170	15780	15680	15780	15680	4
505	20231017	103400	102744290	15700	15700	15700	15700	0
506	20231017	103300	102744290	15700	15700	15700	15700	0
507	20231017	103200	102744290	15700	15700	15700	15700	0
508	20231017	103100	102744290	15700	15670	15700	15670	110
509	20231017	103000	101017590	15670	15660	15670	15660	10
510	20231017	102900	100860980	15650	15650	15650	15650	0
511	20231017	102800	100860980	15650	15650	15650	15650	0
512	20231017	102700	100860980	15650	15650	15650	15650	0
513	20231017	102600	100860980	15650	15700	15700	15650	16
514	20231017	102500	100610270	15700	15700	15700	15700	35
515	20231017	102400	100060770	15720	15780	15780	15720	2
516	20231017	102300	100029270	15800	15800	15800	15800	0
517	20231017	102200	100029270	15800	15790	15800	15790	13
518	20231017	102100	99823900	15800	15700	15800	15700	149
519	20231017	102000	97484130	15690	15640	15690	15640	88
520	20231017	101900	96103460	15680	15680	15680	15680	78
521	20231017	101800	94880420	15680	15680	15680	15680	0
522	20231017	101700	94880420	15680	15680	15680	15680	0
523	20231017	101600	94880420	15680	15680	15680	15680	0
524	20231017	101500	94880420	15680	15680	15680	15680	1
525	20231017	101400	94864740	15620	15620	15620	15620	0
526	20231017	101300	94864740	15620	15620	15620	15620	0
527	20231017	101200	94864740	15620	15620	15620	15620	0
528	20231017	101100	94864740	15620	15680	15680	15620	21
529	20231017	101000	94536600	15680	15660	15680	15660	27
530	20231017	100900	94113750	15660	15660	15660	15660	0
531	20231017	100800	94113750	15660	15650	15660	15650	30
532	20231017	100700	93644070	15660	15660	15660	15660	30
533	20231017	100600	93174270	15690	15690	15690	15690	0
534	20231017	100500	93174270	15690	15690	15690	15690	0
535	20231017	100400	93174270	15690	15690	15690	15690	0
536	20231017	100300	93174270	15690	15690	15690	15690	0
537	20231017	100200	93174270	15690	15690	15690	15690	0
538	20231017	100100	93174270	15690	15690	15690	15690	0
539	20231017	100000	93174270	15690	15690	15690	15690	1
540	20231017	095900	93158580	15590	15590	15590	15590	1
541	20231017	095800	93142990	15580	15580	15580	15580	0
542	20231017	095700	93142990	15580	15580	15580	15580	10
543	20231017	095600	92987190	15690	15630	15690	15520	839
544	20231017	095500	79921340	15630	15630	15630	15630	46
545	20231017	095400	79202360	15630	15630	15630	15630	0
546	20231017	095300	79202360	15630	15630	15630	15630	5
547	20231017	095200	79124210	15580	15580	15580	15580	0
548	20231017	095100	79124210	15580	15590	15590	15580	500
549	20231017	095000	71334200	15580	15580	15580	15580	0
550	20231017	094900	71334200	15580	15580	15580	15580	70
551	20231017	094800	70243600	15580	15580	15580	15580	0
552	20231017	094700	70243600	15580	15580	15580	15580	0
553	20231017	094600	70243600	15580	15580	15580	15580	0
554	20231017	094500	70243600	15580	15580	15580	15580	49
555	20231017	094400	69480180	15580	15570	15580	15560	252
556	20231017	094300	65557030	15720	15720	15720	15720	0
557	20231017	094200	65557030	15720	15720	15720	15720	0
558	20231017	094100	65557030	15720	15720	15720	15720	1
559	20231017	094000	65541310	15570	15570	15570	15570	0
560	20231017	093900	65541310	15570	15570	15570	15570	0
561	20231017	093800	65541310	15570	15560	15570	15550	40
562	20231017	093700	64919170	15540	15540	15540	15540	0
563	20231017	093600	64919170	15540	15540	15540	15540	0
564	20231017	093500	64919170	15540	15540	15540	15540	0
565	20231017	093400	64919170	15540	15540	15540	15540	0
566	20231017	093300	64919170	15540	15540	15540	15540	0
567	20231017	093200	64919170	15540	15540	15540	15540	1
568	20231017	093100	64903630	15740	15740	15740	15740	0
569	20231017	093000	64903630	15740	15520	15740	15520	1790
570	20231017	092900	37077040	15470	15470	15470	15470	0
571	20231017	092800	37077040	15470	15470	15470	15470	1
572	20231017	092700	37061570	15470	15460	15470	15460	85
573	20231017	092600	35746920	15400	15400	15400	15400	0
574	20231017	092500	35746920	15400	15400	15400	15400	0
575	20231017	092400	35746920	15400	15400	15400	15400	0
576	20231017	092300	35746920	15400	15400	15400	15400	0
577	20231017	092200	35746920	15400	15400	15400	15400	0
578	20231017	092100	35746920	15400	15400	15400	15400	0
579	20231017	092000	35746920	15400	15400	15400	15400	0
580	20231017	091900	35746920	15400	15400	15400	15400	0
581	20231017	091800	35746920	15400	15410	15410	15400	1000
582	20231017	091700	20346420	15450	15450	15450	15450	0
583	20231017	091600	20346420	15450	15450	15450	15450	0
584	20231017	091500	20346420	15450	15450	15450	15450	0
585	20231017	091400	20346420	15450	15490	15490	15450	12
586	20231017	091300	20160740	15520	15520	15520	15520	0
587	20231017	091200	20160740	15520	15520	15520	15520	0
588	20231017	091100	20160740	15520	15520	15520	15520	0
589	20231017	091000	20160740	15520	15520	15520	15520	2
590	20231017	090900	20129700	15510	15510	15510	15510	1
591	20231017	090800	20114190	15530	15530	15530	15530	0
592	20231017	090700	20114190	15530	15530	15530	15530	4
593	20231017	090600	20052070	15500	15500	15500	15500	0
594	20231017	090500	20052070	15500	15500	15500	15500	0
595	20231017	090400	20052070	15500	15340	15500	15340	1001
596	20231017	090300	4536740	15500	15500	15500	15500	0
597	20231017	090200	4536740	15500	15500	15500	15500	4
598	20231017	090100	4474740	15340	15310	15380	15310	129
599	20231017	090000	2496920	15310	15320	15330	15310	163