KissMeData/018120/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	185900	31844750	15870	15870	15870	15870	163
3	20231010	185800	31844750	15870	15870	15870	15870	0
4	20231010	185700	31844750	15870	15870	15870	15870	0
5	20231010	185600	31844750	15870	15870	15870	15870	0
6	20231010	185500	31844750	15870	15870	15870	15870	0
7	20231010	185400	31844750	15870	15870	15870	15870	0
8	20231010	185300	31844750	15870	15870	15870	15870	0
9	20231010	185200	31844750	15870	15870	15870	15870	0
10	20231010	185100	31844750	15870	15870	15870	15870	0
11	20231010	185000	31844750	15870	15870	15870	15870	0
12	20231010	184900	31844750	15870	15870	15870	15870	0
13	20231010	184800	31844750	15870	15870	15870	15870	0
14	20231010	184700	31844750	15870	15870	15870	15870	0
15	20231010	184600	31844750	15870	15870	15870	15870	0
16	20231010	184500	31844750	15870	15870	15870	15870	0
17	20231010	184400	31844750	15870	15870	15870	15870	0
18	20231010	184300	31844750	15870	15870	15870	15870	0
19	20231010	184200	31844750	15870	15870	15870	15870	0
20	20231010	184100	31844750	15870	15870	15870	15870	0
21	20231010	184000	31844750	15870	15870	15870	15870	0
22	20231010	183900	31844750	15870	15870	15870	15870	0
23	20231010	183800	31844750	15870	15870	15870	15870	0
24	20231010	183700	31844750	15870	15870	15870	15870	0
25	20231010	183600	31844750	15870	15870	15870	15870	0
26	20231010	183500	31844750	15870	15870	15870	15870	0
27	20231010	183400	31844750	15870	15870	15870	15870	0
28	20231010	183300	31844750	15870	15870	15870	15870	0
29	20231010	183200	31844750	15870	15870	15870	15870	0
30	20231010	183100	31844750	15870	15870	15870	15870	0
31	20231010	183000	31844750	15870	15870	15870	15870	0
32	20231010	182900	31844750	15870	15870	15870	15870	163
33	20231010	182800	31844750	15870	15870	15870	15870	0
34	20231010	182700	31844750	15870	15870	15870	15870	0
35	20231010	182600	31844750	15870	15870	15870	15870	0
36	20231010	182500	31844750	15870	15870	15870	15870	0
37	20231010	182400	31844750	15870	15870	15870	15870	0
38	20231010	182300	31844750	15870	15870	15870	15870	0
39	20231010	182200	31844750	15870	15870	15870	15870	0
40	20231010	182100	31844750	15870	15870	15870	15870	0
41	20231010	182000	31844750	15870	15870	15870	15870	0
42	20231010	181900	31844750	15870	15870	15870	15870	0
43	20231010	181800	31844750	15870	15870	15870	15870	0
44	20231010	181700	31844750	15870	15870	15870	15870	0
45	20231010	181600	31844750	15870	15870	15870	15870	0
46	20231010	181500	31844750	15870	15870	15870	15870	0
47	20231010	181400	31844750	15870	15870	15870	15870	0
48	20231010	181300	31844750	15870	15870	15870	15870	0
49	20231010	181200	31844750	15870	15870	15870	15870	0
50	20231010	181100	31844750	15870	15870	15870	15870	0
51	20231010	181000	31844750	15870	15870	15870	15870	0
52	20231010	180900	31844750	15870	15870	15870	15870	0
53	20231010	180800	31844750	15870	15870	15870	15870	0
54	20231010	180700	31844750	15870	15870	15870	15870	0
55	20231010	180600	31844750	15870	15870	15870	15870	0
56	20231010	180500	31844750	15870	15870	15870	15870	0
57	20231010	180400	31844750	15870	15870	15870	15870	0
58	20231010	180300	31844750	15870	15870	15870	15870	0
59	20231010	180200	31844750	15870	15870	15870	15870	0
60	20231010	180100	31844750	15870	15870	15870	15870	0
61	20231010	180000	31844750	15870	15870	15870	15870	0
62	20231010	175900	31844750	15870	15870	15870	15870	163
63	20231010	175800	31844750	15870	15870	15870	15870	0
64	20231010	175700	31844750	15870	15870	15870	15870	0
65	20231010	175600	31844750	15870	15870	15870	15870	0
66	20231010	175500	31844750	15870	15870	15870	15870	0
67	20231010	175400	31844750	15870	15870	15870	15870	0
68	20231010	175300	31844750	15870	15870	15870	15870	0
69	20231010	175200	31844750	15870	15870	15870	15870	0
70	20231010	175100	31844750	15870	15870	15870	15870	0
71	20231010	175000	31844750	15870	15870	15870	15870	0
72	20231010	174900	31844750	15870	15870	15870	15870	0
73	20231010	174800	31844750	15870	15870	15870	15870	0
74	20231010	174700	31844750	15870	15870	15870	15870	0
75	20231010	174600	31844750	15870	15870	15870	15870	0
76	20231010	174500	31844750	15870	15870	15870	15870	0
77	20231010	174400	31844750	15870	15870	15870	15870	0
78	20231010	174300	31844750	15870	15870	15870	15870	0
79	20231010	174200	31844750	15870	15870	15870	15870	0
80	20231010	174100	31844750	15870	15870	15870	15870	0
81	20231010	174000	31844750	15870	15870	15870	15870	0
82	20231010	173900	31844750	15870	15870	15870	15870	0
83	20231010	173800	31844750	15870	15870	15870	15870	0
84	20231010	173700	31844750	15870	15870	15870	15870	0
85	20231010	173600	31844750	15870	15870	15870	15870	0
86	20231010	173500	31844750	15870	15870	15870	15870	0
87	20231010	173400	31844750	15870	15870	15870	15870	0
88	20231010	173300	31844750	15870	15870	15870	15870	0
89	20231010	173200	31844750	15870	15870	15870	15870	0
90	20231010	173100	31844750	15870	15870	15870	15870	0
91	20231010	173000	31844750	15870	15870	15870	15870	0
92	20231010	172900	31844750	15870	15870	15870	15870	163
93	20231010	172800	31844750	15870	15870	15870	15870	0
94	20231010	172700	31844750	15870	15870	15870	15870	0
95	20231010	172600	31844750	15870	15870	15870	15870	0
96	20231010	172500	31844750	15870	15870	15870	15870	0
97	20231010	172400	31844750	15870	15870	15870	15870	0
98	20231010	172300	31844750	15870	15870	15870	15870	0
99	20231010	172200	31844750	15870	15870	15870	15870	0
100	20231010	172100	31844750	15870	15870	15870	15870	0
101	20231010	172000	31844750	15870	15870	15870	15870	0
102	20231010	171900	31844750	15870	15870	15870	15870	0
103	20231010	171800	31844750	15870	15870	15870	15870	0
104	20231010	171700	31844750	15870	15870	15870	15870	0
105	20231010	171600	31844750	15870	15870	15870	15870	0
106	20231010	171500	31844750	15870	15870	15870	15870	0
107	20231010	171400	31844750	15870	15870	15870	15870	0
108	20231010	171300	31844750	15870	15870	15870	15870	0
109	20231010	171200	31844750	15870	15870	15870	15870	0
110	20231010	171100	31844750	15870	15870	15870	15870	0
111	20231010	171000	31844750	15870	15870	15870	15870	0
112	20231010	170900	31844750	15870	15870	15870	15870	0
113	20231010	170800	31844750	15870	15870	15870	15870	0
114	20231010	170700	31844750	15870	15870	15870	15870	0
115	20231010	170600	31844750	15870	15870	15870	15870	0
116	20231010	170500	31844750	15870	15870	15870	15870	0
117	20231010	170400	31844750	15870	15870	15870	15870	0
118	20231010	170300	31844750	15870	15870	15870	15870	0
119	20231010	170200	31844750	15870	15870	15870	15870	0
120	20231010	170100	31844750	15870	15870	15870	15870	0
121	20231010	170000	31844750	15870	15870	15870	15870	0
122	20231010	165900	31844750	15870	15870	15870	15870	163
123	20231010	165800	31844750	15870	15870	15870	15870	0
124	20231010	165700	31844750	15870	15870	15870	15870	0
125	20231010	165600	31844750	15870	15870	15870	15870	0
126	20231010	165500	31844750	15870	15870	15870	15870	0
127	20231010	165400	31844750	15870	15870	15870	15870	0
128	20231010	165300	31844750	15870	15870	15870	15870	0
129	20231010	165200	31844750	15870	15870	15870	15870	0
130	20231010	165100	31844750	15870	15870	15870	15870	0
131	20231010	165000	31844750	15870	15870	15870	15870	0
132	20231010	164900	31844750	15870	15870	15870	15870	0
133	20231010	164800	31844750	15870	15870	15870	15870	0
134	20231010	164700	31844750	15870	15870	15870	15870	0
135	20231010	164600	31844750	15870	15870	15870	15870	0
136	20231010	164500	31844750	15870	15870	15870	15870	0
137	20231010	164400	31844750	15870	15870	15870	15870	0
138	20231010	164300	31844750	15870	15870	15870	15870	0
139	20231010	164200	31844750	15870	15870	15870	15870	0
140	20231010	164100	31844750	15870	15870	15870	15870	0
141	20231010	164000	31844750	15870	15870	15870	15870	0
142	20231010	163900	31844750	15870	15870	15870	15870	0
143	20231010	163800	31844750	15870	15870	15870	15870	0
144	20231010	163700	31844750	15870	15870	15870	15870	0
145	20231010	163600	31844750	15870	15870	15870	15870	0
146	20231010	163500	31844750	15870	15870	15870	15870	0
147	20231010	163400	31844750	15870	15870	15870	15870	0
148	20231010	163300	31844750	15870	15870	15870	15870	0
149	20231010	163200	31844750	15870	15870	15870	15870	0
150	20231010	163100	31844750	15870	15870	15870	15870	0
151	20231010	163000	31844750	15870	15870	15870	15870	0
152	20231010	162900	31844750	15870	15870	15870	15870	163
153	20231010	162800	31844750	15870	15870	15870	15870	0
154	20231010	162700	31844750	15870	15870	15870	15870	0
155	20231010	162600	31844750	15870	15870	15870	15870	0
156	20231010	162500	31844750	15870	15870	15870	15870	0
157	20231010	162400	31844750	15870	15870	15870	15870	0
158	20231010	162300	31844750	15870	15870	15870	15870	0
159	20231010	162200	31844750	15870	15870	15870	15870	0
160	20231010	162100	31844750	15870	15870	15870	15870	0
161	20231010	162000	31844750	15870	15870	15870	15870	0
162	20231010	161900	31844750	15870	15870	15870	15870	0
163	20231010	161800	31844750	15870	15870	15870	15870	0
164	20231010	161700	31844750	15870	15870	15870	15870	0
165	20231010	161600	31844750	15870	15870	15870	15870	0
166	20231010	161500	31844750	15870	15870	15870	15870	0
167	20231010	161400	31844750	15870	15870	15870	15870	0
168	20231010	161300	31844750	15870	15870	15870	15870	0
169	20231010	161200	31844750	15870	15870	15870	15870	0
170	20231010	161100	31844750	15870	15870	15870	15870	0
171	20231010	161000	31844750	15870	15870	15870	15870	0
172	20231010	160900	31844750	15870	15870	15870	15870	0
173	20231010	160800	31844750	15870	15870	15870	15870	0
174	20231010	160700	31844750	15870	15870	15870	15870	0
175	20231010	160600	31844750	15870	15870	15870	15870	0
176	20231010	160500	31844750	15870	15870	15870	15870	0
177	20231010	160400	31844750	15870	15870	15870	15870	0
178	20231010	160300	31844750	15870	15870	15870	15870	0
179	20231010	160200	31844750	15870	15870	15870	15870	0
180	20231010	160100	31844750	15870	15870	15870	15870	0
181	20231010	160000	31844750	15870	15870	15870	15870	0
182	20231010	155900	31844750	15870	15870	15870	15870	163
183	20231010	155800	31844750	15870	15870	15870	15870	0
184	20231010	155700	31844750	15870	15870	15870	15870	0
185	20231010	155600	31844750	15870	15870	15870	15870	0
186	20231010	155500	31844750	15870	15870	15870	15870	0
187	20231010	155400	31844750	15870	15870	15870	15870	0
188	20231010	155300	31844750	15870	15870	15870	15870	0
189	20231010	155200	31844750	15870	15870	15870	15870	0
190	20231010	155100	31844750	15870	15870	15870	15870	0
191	20231010	155000	31844750	15870	15870	15870	15870	0
192	20231010	154900	31844750	15870	15870	15870	15870	0
193	20231010	154800	31844750	15870	15870	15870	15870	0
194	20231010	154700	31844750	15870	15870	15870	15870	0
195	20231010	154600	31844750	15870	15870	15870	15870	0
196	20231010	154500	31844750	15870	15870	15870	15870	0
197	20231010	154400	31844750	15870	15870	15870	15870	0
198	20231010	154300	31844750	15870	15870	15870	15870	0
199	20231010	154200	31844750	15870	15870	15870	15870	0
200	20231010	154100	31844750	15870	15870	15870	15870	0
201	20231010	154000	31844750	15870	15870	15870	15870	0
202	20231010	153900	31844750	15870	15870	15870	15870	0
203	20231010	153800	31844750	15870	15870	15870	15870	0
204	20231010	153700	31844750	15870	15870	15870	15870	0
205	20231010	153600	31844750	15870	15870	15870	15870	0
206	20231010	153500	31844750	15870	15870	15870	15870	0
207	20231010	153400	31844750	15870	15870	15870	15870	0
208	20231010	153300	31844750	15870	15870	15870	15870	0
209	20231010	153200	31844750	15870	15870	15870	15870	0
210	20231010	153100	31844750	15870	15870	15870	15870	0
211	20231010	153000	31844750	15870	15870	15870	15870	163
212	20231010	152900	29257940	15880	15880	15880	15880	0
213	20231010	152800	29257940	15880	15880	15880	15880	0
214	20231010	152700	29257940	15880	15880	15880	15880	0
215	20231010	152600	29257940	15880	15880	15880	15880	0
216	20231010	152500	29257940	15880	15880	15880	15880	0
217	20231010	152400	29257940	15880	15880	15880	15880	0
218	20231010	152300	29257940	15880	15880	15880	15880	0
219	20231010	152200	29257940	15880	15880	15880	15880	0
220	20231010	152100	29257940	15880	15880	15880	15880	0
221	20231010	152000	29257940	15880	15880	15880	15880	0
222	20231010	151900	29257940	15880	15880	15880	15880	0
223	20231010	151800	29257940	15880	15880	15880	15880	0
224	20231010	151700	29257940	15880	15880	15880	15880	0
225	20231010	151600	29257940	15880	15880	15880	15880	0
226	20231010	151500	29257940	15880	15880	15880	15880	0
227	20231010	151400	29257940	15880	15880	15880	15880	0
228	20231010	151300	29257940	15880	15880	15880	15880	0
229	20231010	151200	29257940	15880	15880	15880	15880	0
230	20231010	151100	29257940	15880	15880	15880	15880	15
231	20231010	151000	29019740	15890	15890	15890	15890	0
232	20231010	150900	29019740	15890	15890	15890	15890	0
233	20231010	150800	29019740	15890	15890	15890	15890	0
234	20231010	150700	29019740	15890	15890	15890	15890	0
235	20231010	150600	29019740	15890	15890	15890	15890	0
236	20231010	150500	29019740	15890	15890	15890	15890	0
237	20231010	150400	29019740	15890	15890	15890	15890	0
238	20231010	150300	29019740	15890	15890	15890	15890	0
239	20231010	150200	29019740	15890	15890	15890	15890	0
240	20231010	150100	29019740	15890	15890	15890	15890	0
241	20231010	150000	29019740	15890	15890	15890	15890	0
242	20231010	145900	29019740	15890	15890	15890	15890	0
243	20231010	145800	29019740	15890	15890	15890	15890	0
244	20231010	145700	29019740	15890	15890	15890	15890	0
245	20231010	145600	29019740	15890	15900	15900	15890	40
246	20231010	145500	28383940	15920	15920	15920	15920	0
247	20231010	145400	28383940	15920	15920	15920	15920	0
248	20231010	145300	28383940	15920	15920	15920	15920	0
249	20231010	145200	28383940	15920	15920	15920	15920	0
250	20231010	145100	28383940	15920	15920	15920	15920	6
251	20231010	145000	28288420	15930	15930	15930	15930	0
252	20231010	144900	28288420	15930	15930	15930	15930	0
253	20231010	144800	28288420	15930	15930	15930	15930	0
254	20231010	144700	28288420	15930	15930	15930	15930	0
255	20231010	144600	28288420	15930	15930	15930	15930	0
256	20231010	144500	28288420	15930	15930	15930	15930	0
257	20231010	144400	28288420	15930	15930	15930	15930	0
258	20231010	144300	28288420	15930	15930	15930	15930	0
259	20231010	144200	28288420	15930	15930	15930	15930	0
260	20231010	144100	28288420	15930	15930	15930	15930	0
261	20231010	144000	28288420	15930	15930	15930	15930	0
262	20231010	143900	28288420	15930	15930	15930	15930	0
263	20231010	143800	28288420	15930	15930	15930	15930	0
264	20231010	143700	28288420	15930	15930	15930	15930	0
265	20231010	143600	28288420	15930	15930	15930	15930	0
266	20231010	143500	28288420	15930	15930	15930	15930	0
267	20231010	143400	28288420	15930	15930	15930	15930	0
268	20231010	143300	28288420	15930	15930	15930	15930	0
269	20231010	143200	28288420	15930	15930	15930	15930	0
270	20231010	143100	28288420	15930	15930	15930	15930	10
271	20231010	143000	28129120	15890	15890	15890	15890	0
272	20231010	142900	28129120	15890	15890	15890	15890	0
273	20231010	142800	28129120	15890	15890	15890	15890	0
274	20231010	142700	28129120	15890	15890	15890	15890	0
275	20231010	142600	28129120	15890	15890	15890	15890	0
276	20231010	142500	28129120	15890	15890	15890	15890	1
277	20231010	142400	28113230	15930	15930	15930	15930	0
278	20231010	142300	28113230	15930	15930	15930	15930	0
279	20231010	142200	28113230	15930	15930	15930	15930	0
280	20231010	142100	28113230	15930	15930	15930	15930	0
281	20231010	142000	28113230	15930	15930	15930	15930	0
282	20231010	141900	28113230	15930	15930	15930	15930	10
283	20231010	141800	27953930	15930	15930	15930	15930	0
284	20231010	141700	27953930	15930	15930	15930	15930	0
285	20231010	141600	27953930	15930	15930	15930	15930	0
286	20231010	141500	27953930	15930	15930	15930	15930	0
287	20231010	141400	27953930	15930	15930	15930	15930	0
288	20231010	141300	27953930	15930	15930	15930	15930	0
289	20231010	141200	27953930	15930	15930	15930	15930	30
290	20231010	141100	27476030	15930	15930	15930	15930	0
291	20231010	141000	27476030	15930	15930	15930	15930	0
292	20231010	140900	27476030	15930	15930	15930	15930	0
293	20231010	140800	27476030	15930	15930	15930	15930	0
294	20231010	140700	27476030	15930	15930	15930	15930	0
295	20231010	140600	27476030	15930	15930	15930	15930	1
296	20231010	140500	27460100	15930	15930	15930	15930	0
297	20231010	140400	27460100	15930	15930	15930	15930	0
298	20231010	140300	27460100	15930	15930	15930	15930	0
299	20231010	140200	27460100	15930	15930	15930	15930	0
300	20231010	140100	27460100	15930	15930	15930	15930	0
301	20231010	140000	27460100	15930	15930	15930	15930	0
302	20231010	135900	27460100	15930	15930	15930	15930	0
303	20231010	135800	27460100	15930	15930	15930	15930	0
304	20231010	135700	27460100	15930	15930	15930	15930	0
305	20231010	135600	27460100	15930	15930	15930	15930	0
306	20231010	135500	27460100	15930	15930	15930	15930	0
307	20231010	135400	27460100	15930	15930	15930	15930	0
308	20231010	135300	27460100	15930	15930	15930	15930	0
309	20231010	135200	27460100	15930	15930	15930	15930	0
310	20231010	135100	27460100	15930	15930	15930	15930	0
311	20231010	135000	27460100	15930	15930	15930	15930	0
312	20231010	134900	27460100	15930	15930	15930	15930	0
313	20231010	134800	27460100	15930	15930	15930	15930	0
314	20231010	134700	27460100	15930	15930	15930	15930	5
315	20231010	134600	27380450	15900	15900	15900	15900	0
316	20231010	134500	27380450	15900	15900	15900	15900	0
317	20231010	134400	27380450	15900	15900	15900	15900	0
318	20231010	134300	27380450	15900	15900	15900	15900	0
319	20231010	134200	27380450	15900	15900	15900	15900	0
320	20231010	134100	27380450	15900	15900	15900	15900	0
321	20231010	134000	27380450	15900	15900	15900	15900	0
322	20231010	133900	27380450	15900	15900	15900	15900	0
323	20231010	133800	27380450	15900	15900	15900	15900	0
324	20231010	133700	27380450	15900	15900	15900	15900	0
325	20231010	133600	27380450	15900	15900	15900	15900	0
326	20231010	133500	27380450	15900	15900	15900	15900	0
327	20231010	133400	27380450	15900	15900	15900	15900	0
328	20231010	133300	27380450	15900	15920	15920	15900	3
329	20231010	133200	27332720	15930	15930	15930	15930	0
330	20231010	133100	27332720	15930	15930	15930	15930	32
331	20231010	133000	26822960	15930	15930	15930	15930	0
332	20231010	132900	26822960	15930	15930	15930	15930	0
333	20231010	132800	26822960	15930	15930	15930	15930	0
334	20231010	132700	26822960	15930	15930	15930	15930	0
335	20231010	132600	26822960	15930	15930	15930	15930	0
336	20231010	132500	26822960	15930	15930	15930	15930	5
337	20231010	132400	26743310	15930	15930	15930	15930	0
338	20231010	132300	26743310	15930	15930	15930	15930	0
339	20231010	132200	26743310	15930	15930	15930	15930	0
340	20231010	132100	26743310	15930	15930	15930	15930	0
341	20231010	132000	26743310	15930	15930	15930	15930	0
342	20231010	131900	26743310	15930	15930	15930	15930	0
343	20231010	131800	26743310	15930	15930	15930	15930	0
344	20231010	131700	26743310	15930	15930	15930	15930	0
345	20231010	131600	26743310	15930	15930	15930	15930	0
346	20231010	131500	26743310	15930	15930	15930	15930	0
347	20231010	131400	26743310	15930	15930	15930	15930	0
348	20231010	131300	26743310	15930	15930	15930	15930	0
349	20231010	131200	26743310	15930	15930	15930	15930	0
350	20231010	131100	26743310	15930	15930	15930	15930	0
351	20231010	131000	26743310	15930	15930	15930	15930	0
352	20231010	130900	26743310	15930	15930	15930	15930	0
353	20231010	130800	26743310	15930	15930	15930	15930	15
354	20231010	130700	26504360	15930	15930	15930	15930	0
355	20231010	130600	26504360	15930	15930	15930	15930	0
356	20231010	130500	26504360	15930	15930	15930	15930	0
357	20231010	130400	26504360	15930	15930	15930	15930	0
358	20231010	130300	26504360	15930	15940	15940	15930	2
359	20231010	130200	26472490	15950	15950	15950	15950	0
360	20231010	130100	26472490	15950	15950	15950	15950	0
361	20231010	130000	26472490	15950	15950	15950	15950	0
362	20231010	125900	26472490	15950	15950	15950	15950	0
363	20231010	125800	26472490	15950	15950	15950	15950	0
364	20231010	125700	26472490	15950	15950	15950	15950	0
365	20231010	125600	26472490	15950	15950	15950	15950	0
366	20231010	125500	26472490	15950	15950	15950	15950	0
367	20231010	125400	26472490	15950	15950	15950	15950	0
368	20231010	125300	26472490	15950	15950	15950	15950	0
369	20231010	125200	26472490	15950	15950	15950	15950	0
370	20231010	125100	26472490	15950	15950	15950	15950	0
371	20231010	125000	26472490	15950	15950	15950	15950	0
372	20231010	124900	26472490	15950	15950	15950	15950	0
373	20231010	124800	26472490	15950	15950	15950	15950	0
374	20231010	124700	26472490	15950	15950	15950	15950	0
375	20231010	124600	26472490	15950	15950	15950	15950	0
376	20231010	124500	26472490	15950	15950	15950	15950	0
377	20231010	124400	26472490	15950	15950	15950	15950	0
378	20231010	124300	26472490	15950	15950	15950	15950	0
379	20231010	124200	26472490	15950	15950	15950	15950	0
380	20231010	124100	26472490	15950	15950	15950	15950	0
381	20231010	124000	26472490	15950	15950	15950	15950	0
382	20231010	123900	26472490	15950	15950	15950	15950	0
383	20231010	123800	26472490	15950	15950	15950	15950	0
384	20231010	123700	26472490	15950	15950	15950	15950	0
385	20231010	123600	26472490	15950	15950	15950	15950	0
386	20231010	123500	26472490	15950	15950	15950	15950	0
387	20231010	123400	26472490	15950	15950	15950	15950	0
388	20231010	123300	26472490	15950	15950	15950	15950	43
389	20231010	123200	25786640	15960	15960	15960	15960	0
390	20231010	123100	25786640	15960	15960	15960	15960	0
391	20231010	123000	25786640	15960	15960	15960	15960	0
392	20231010	122900	25786640	15960	15960	15960	15960	5
393	20231010	122800	25706840	15950	15950	15950	15950	0
394	20231010	122700	25706840	15950	15950	15950	15950	0
395	20231010	122600	25706840	15950	15950	15950	15950	3
396	20231010	122500	25658990	15950	15950	15950	15950	0
397	20231010	122400	25658990	15950	15950	15950	15950	0
398	20231010	122300	25658990	15950	15950	15950	15950	0
399	20231010	122200	25658990	15950	15950	15950	15950	3
400	20231010	122100	25611140	15950	15950	15950	15950	0
401	20231010	122000	25611140	15950	15870	15950	15870	2
402	20231010	121900	25579320	15870	15870	15870	15870	0
403	20231010	121800	25579320	15870	15870	15870	15870	0
404	20231010	121700	25579320	15870	15870	15870	15870	0
405	20231010	121600	25579320	15870	15870	15870	15870	0
406	20231010	121500	25579320	15870	15870	15870	15870	0
407	20231010	121400	25579320	15870	15870	15870	15870	0
408	20231010	121300	25579320	15870	15870	15870	15870	0
409	20231010	121200	25579320	15870	15870	15870	15870	0
410	20231010	121100	25579320	15870	15870	15870	15870	0
411	20231010	121000	25579320	15870	15870	15870	15870	0
412	20231010	120900	25579320	15870	15870	15870	15870	0
413	20231010	120800	25579320	15870	15870	15870	15870	0
414	20231010	120700	25579320	15870	15870	15870	15870	0
415	20231010	120600	25579320	15870	15870	15870	15870	0
416	20231010	120500	25579320	15870	15870	15870	15870	0
417	20231010	120400	25579320	15870	15870	15870	15870	0
418	20231010	120300	25579320	15870	15870	15870	15870	0
419	20231010	120200	25579320	15870	15870	15870	15870	0
420	20231010	120100	25579320	15870	15870	15870	15870	0
421	20231010	120000	25579320	15870	15870	15870	15870	0
422	20231010	115900	25579320	15870	15900	15900	15870	61
423	20231010	115800	24609830	16000	16000	16000	16000	0
424	20231010	115700	24609830	16000	16000	16000	16000	0
425	20231010	115600	24609830	16000	16000	16000	16000	0
426	20231010	115500	24609830	16000	16000	16000	16000	0
427	20231010	115400	24609830	16000	15950	16000	15950	2
428	20231010	115300	24577880	15910	15910	15910	15910	3
429	20231010	115200	24530150	15910	15910	15910	15910	0
430	20231010	115100	24530150	15910	15910	15910	15910	0
431	20231010	115000	24530150	15910	15910	15910	15910	0
432	20231010	114900	24530150	15910	15910	15910	15910	0
433	20231010	114800	24530150	15910	15910	15910	15910	0
434	20231010	114700	24530150	15910	15910	15910	15910	0
435	20231010	114600	24530150	15910	15910	15910	15910	0
436	20231010	114500	24530150	15910	15910	15910	15910	0
437	20231010	114400	24530150	15910	15910	15910	15910	0
438	20231010	114300	24530150	15910	15930	15930	15910	150
439	20231010	114200	22143440	15900	15990	15990	15900	150
440	20231010	114100	19752420	15990	15990	15990	15990	0
441	20231010	114000	19752420	15990	15990	15990	15990	0
442	20231010	113900	19752420	15990	15990	15990	15990	0
443	20231010	113800	19752420	15990	15990	15990	15990	0
444	20231010	113700	19752420	15990	15990	15990	15990	0
445	20231010	113600	19752420	15990	15990	15990	15990	0
446	20231010	113500	19752420	15990	15990	15990	15990	0
447	20231010	113400	19752420	15990	15990	15990	15990	43
448	20231010	113300	19064850	16080	16080	16080	16080	0
449	20231010	113200	19064850	16080	16080	16080	16080	0
450	20231010	113100	19064850	16080	16080	16080	16080	0
451	20231010	113000	19064850	16080	16080	16080	16080	0
452	20231010	112900	19064850	16080	16080	16080	16080	0
453	20231010	112800	19064850	16080	16080	16080	16080	0
454	20231010	112700	19064850	16080	16080	16080	16080	0
455	20231010	112600	19064850	16080	16080	16080	16080	0
456	20231010	112500	19064850	16080	16080	16080	16080	0
457	20231010	112400	19064850	16080	16080	16080	16080	0
458	20231010	112300	19064850	16080	16080	16080	16080	0
459	20231010	112200	19064850	16080	16080	16080	16080	0
460	20231010	112100	19064850	16080	16080	16080	16080	0
461	20231010	112000	19064850	16080	16080	16080	16080	0
462	20231010	111900	19064850	16080	16080	16080	16080	0
463	20231010	111800	19064850	16080	16080	16080	16080	0
464	20231010	111700	19064850	16080	16080	16080	16080	0
465	20231010	111600	19064850	16080	16080	16080	16080	0
466	20231010	111500	19064850	16080	16080	16080	16080	0
467	20231010	111400	19064850	16080	16080	16080	16080	52
468	20231010	111300	18228690	16090	16090	16090	16090	0
469	20231010	111200	18228690	16090	16090	16090	16090	0
470	20231010	111100	18228690	16090	16090	16090	16090	0
471	20231010	111000	18228690	16090	16090	16090	16090	0
472	20231010	110900	18228690	16090	16090	16090	16090	0
473	20231010	110800	18228690	16090	16090	16090	16090	0
474	20231010	110700	18228690	16090	16090	16090	16090	0
475	20231010	110600	18228690	16090	16090	16090	16090	0
476	20231010	110500	18228690	16090	16090	16090	16090	0
477	20231010	110400	18228690	16090	16090	16090	16090	0
478	20231010	110300	18228690	16090	16090	16090	16090	0
479	20231010	110200	18228690	16090	16090	16090	16090	5
480	20231010	110100	18148240	16090	16090	16090	16090	0
481	20231010	110000	18148240	16090	16090	16090	16090	0
482	20231010	105900	18148240	16090	16090	16090	16090	0
483	20231010	105800	18148240	16090	16090	16090	16090	0
484	20231010	105700	18148240	16090	16090	16090	16090	0
485	20231010	105600	18148240	16090	16090	16090	16090	0
486	20231010	105500	18148240	16090	16090	16090	16090	0
487	20231010	105400	18148240	16090	16090	16090	16090	0
488	20231010	105300	18148240	16090	16090	16090	16090	0
489	20231010	105200	18148240	16090	16090	16090	16090	0
490	20231010	105100	18148240	16090	16090	16090	16090	0
491	20231010	105000	18148240	16090	16090	16090	16090	0
492	20231010	104900	18148240	16090	16090	16090	16090	0
493	20231010	104800	18148240	16090	16090	16090	16090	0
494	20231010	104700	18148240	16090	16090	16090	16090	0
495	20231010	104600	18148240	16090	16090	16090	16090	0
496	20231010	104500	18148240	16090	16090	16090	16090	0
497	20231010	104400	18148240	16090	16090	16090	16090	0
498	20231010	104300	18148240	16090	16090	16090	16090	0
499	20231010	104200	18148240	16090	16090	16090	16090	0
500	20231010	104100	18148240	16090	16090	16090	16090	0
501	20231010	104000	18148240	16090	16090	16090	16090	0
502	20231010	103900	18148240	16090	16090	16090	16090	0
503	20231010	103800	18148240	16090	16090	16090	16090	3
504	20231010	103700	18099970	16000	16000	16000	16000	51
505	20231010	103600	17283970	16000	16000	16000	16000	200
506	20231010	103500	14083970	16000	16000	16000	16000	0
507	20231010	103400	14083970	16000	16000	16000	16000	0
508	20231010	103300	14083970	16000	16000	16000	16000	0
509	20231010	103200	14083970	16000	16000	16000	16000	0
510	20231010	103100	14083970	16000	16000	16000	16000	0
511	20231010	103000	14083970	16000	16000	16000	16000	0
512	20231010	102900	14083970	16000	16000	16000	16000	0
513	20231010	102800	14083970	16000	16000	16000	16000	0
514	20231010	102700	14083970	16000	16000	16000	16000	0
515	20231010	102600	14083970	16000	16000	16000	16000	0
516	20231010	102500	14083970	16000	16000	16000	16000	0
517	20231010	102400	14083970	16000	16000	16000	16000	0
518	20231010	102300	14083970	16000	16000	16000	16000	50
519	20231010	102200	13283970	16000	16000	16000	16000	0
520	20231010	102100	13283970	16000	16000	16000	16000	0
521	20231010	102000	13283970	16000	16000	16000	16000	0
522	20231010	101900	13283970	16000	16000	16000	16000	0
523	20231010	101800	13283970	16000	16000	16000	16000	10
524	20231010	101700	13123970	16080	16080	16080	16080	0
525	20231010	101600	13123970	16080	16080	16080	16080	0
526	20231010	101500	13123970	16080	16080	16080	16080	2
527	20231010	101400	13091810	16090	16090	16090	16090	0
528	20231010	101300	13091810	16090	16090	16090	16090	0
529	20231010	101200	13091810	16090	16090	16090	16090	0
530	20231010	101100	13091810	16090	16090	16090	16090	0
531	20231010	101000	13091810	16090	16090	16090	16090	0
532	20231010	100900	13091810	16090	16090	16090	16090	0
533	20231010	100800	13091810	16090	16090	16090	16090	0
534	20231010	100700	13091810	16090	16090	16090	16090	0
535	20231010	100600	13091810	16090	16090	16090	16090	0
536	20231010	100500	13091810	16090	16090	16090	16090	0
537	20231010	100400	13091810	16090	16090	16090	16090	0
538	20231010	100300	13091810	16090	16090	16090	16090	0
539	20231010	100200	13091810	16090	16090	16090	16090	0
540	20231010	100100	13091810	16090	16090	16090	16090	100
541	20231010	100000	11482810	16090	16090	16090	16090	0
542	20231010	095900	11482810	16090	16090	16090	16090	0
543	20231010	095800	11482810	16090	16090	16090	16090	429
544	20231010	095700	4580200	16090	16090	16090	16090	0
545	20231010	095600	4580200	16090	16090	16090	16090	0
546	20231010	095500	4580200	16090	16090	16090	16090	0
547	20231010	095400	4580200	16090	16090	16090	16090	62
548	20231010	095300	3582620	16090	16090	16090	16090	0
549	20231010	095200	3582620	16090	16080	16090	16080	161
550	20231010	095100	992250	16090	16090	16090	16090	0
551	20231010	095000	992250	16090	16090	16090	16090	0
552	20231010	094900	992250	16090	16090	16090	16090	0
553	20231010	094800	992250	16090	16090	16090	16090	0
554	20231010	094700	992250	16090	16090	16090	16090	0
555	20231010	094600	992250	16090	16090	16090	16090	0
556	20231010	094500	992250	16090	16090	16090	16090	0
557	20231010	094400	992250	16090	16090	16090	16090	0
558	20231010	094300	992250	16090	16090	16090	16090	0
559	20231010	094200	992250	16090	16090	16090	16090	0
560	20231010	094100	992250	16090	16090	16090	16090	0
561	20231010	094000	992250	16090	16090	16090	16090	0
562	20231010	093900	992250	16090	16090	16090	16090	0
563	20231010	093800	992250	16090	16090	16090	16090	0
564	20231010	093700	992250	16090	16090	16090	16090	0
565	20231010	093600	992250	16090	16090	16090	16090	0
566	20231010	093500	992250	16090	16000	16090	15990	52
567	20231010	093400	160560	16090	16090	16090	16090	0
568	20231010	093300	160560	16090	16090	16090	16090	0
569	20231010	093200	160560	16090	16090	16090	16090	2
570	20231010	093100	128380	16090	16090	16090	16090	1
571	20231010	093000	112290	16090	16090	16090	16090	0
572	20231010	092900	112290	16090	16090	16090	16090	0
573	20231010	092800	112290	16090	16090	16090	16090	0
574	20231010	092700	112290	16090	16090	16090	16090	0
575	20231010	092600	112290	16090	16090	16090	16090	0
576	20231010	092500	112290	16090	16090	16090	16090	1
577	20231010	092400	96200	16000	16000	16000	16000	0
578	20231010	092300	96200	16000	16000	16000	16000	0
579	20231010	092200	96200	16000	16000	16000	16000	0
580	20231010	092100	96200	16000	16000	16000	16000	0
581	20231010	092000	96200	16000	16000	16000	16000	3
582	20231010	091900	48200	16000	16000	16000	16000	0
583	20231010	091800	48200	16000	16000	16000	16000	0
584	20231010	091700	48200	16000	16000	16000	16000	1
585	20231010	091600	32200	16100	16100	16100	16100	0
586	20231010	091500	32200	16100	16100	16100	16100	0
587	20231010	091400	32200	16100	16100	16100	16100	0
588	20231010	091300	32200	16100	16100	16100	16100	0
589	20231010	091200	32200	16100	16100	16100	16100	0
590	20231010	091100	32200	16100	16100	16100	16100	0
591	20231010	091000	32200	16100	16100	16100	16100	0
592	20231010	090900	32200	16100	16100	16100	16100	0
593	20231010	090800	32200	16100	16100	16100	16100	2
594	20231010	090700	0	16030	16030	16030	16030	0
595	20231010	090600	0	16030	16030	16030	16030	0
596	20231010	090500	0	16030	16030	16030	16030	0
597	20231010	090400	0	16030	16030	16030	16030	0
598	20231010	090300	0	16030	16030	16030	16030	0
599	20231010	090200	0	16030	16030	16030	16030	0
600	20231010	090100	0	16030	16030	16030	16030	0
601	20231010	090000	0	16030	16030	16030	16030	0