KissMeData/018120/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	185800	18245220	15970	15970	15970	15970	34
3	20231016	185700	18245220	15970	15970	15970	15970	0
4	20231016	185600	18245220	15970	15970	15970	15970	0
5	20231016	185500	18245220	15970	15970	15970	15970	0
6	20231016	185400	18245220	15970	15970	15970	15970	0
7	20231016	185300	18245220	15970	15970	15970	15970	0
8	20231016	185200	18245220	15970	15970	15970	15970	0
9	20231016	185100	18245220	15970	15970	15970	15970	0
10	20231016	185000	18245220	15970	15970	15970	15970	0
11	20231016	184900	18245220	15970	15970	15970	15970	0
12	20231016	184800	18245220	15970	15970	15970	15970	0
13	20231016	184700	18245220	15970	15970	15970	15970	0
14	20231016	184600	18245220	15970	15970	15970	15970	0
15	20231016	184500	18245220	15970	15970	15970	15970	0
16	20231016	184400	18245220	15970	15970	15970	15970	0
17	20231016	184300	18245220	15970	15970	15970	15970	0
18	20231016	184200	18245220	15970	15970	15970	15970	0
19	20231016	184100	18245220	15970	15970	15970	15970	0
20	20231016	184000	18245220	15970	15970	15970	15970	0
21	20231016	183900	18245220	15970	15970	15970	15970	0
22	20231016	183800	18245220	15970	15970	15970	15970	0
23	20231016	183700	18245220	15970	15970	15970	15970	0
24	20231016	183600	18245220	15970	15970	15970	15970	0
25	20231016	183500	18245220	15970	15970	15970	15970	0
26	20231016	183400	18245220	15970	15970	15970	15970	0
27	20231016	183300	18245220	15970	15970	15970	15970	0
28	20231016	183200	18245220	15970	15970	15970	15970	0
29	20231016	183100	18245220	15970	15970	15970	15970	0
30	20231016	183000	18245220	15970	15970	15970	15970	0
31	20231016	182900	18245220	15970	15970	15970	15970	0
32	20231016	182800	18245220	15970	15970	15970	15970	34
33	20231016	182700	18245220	15970	15970	15970	15970	0
34	20231016	182600	18245220	15970	15970	15970	15970	0
35	20231016	182500	18245220	15970	15970	15970	15970	0
36	20231016	182400	18245220	15970	15970	15970	15970	0
37	20231016	182300	18245220	15970	15970	15970	15970	0
38	20231016	182200	18245220	15970	15970	15970	15970	0
39	20231016	182100	18245220	15970	15970	15970	15970	0
40	20231016	182000	18245220	15970	15970	15970	15970	0
41	20231016	181900	18245220	15970	15970	15970	15970	0
42	20231016	181800	18245220	15970	15970	15970	15970	0
43	20231016	181700	18245220	15970	15970	15970	15970	0
44	20231016	181600	18245220	15970	15970	15970	15970	0
45	20231016	181500	18245220	15970	15970	15970	15970	0
46	20231016	181400	18245220	15970	15970	15970	15970	0
47	20231016	181300	18245220	15970	15970	15970	15970	0
48	20231016	181200	18245220	15970	15970	15970	15970	0
49	20231016	181100	18245220	15970	15970	15970	15970	0
50	20231016	181000	18245220	15970	15970	15970	15970	0
51	20231016	180900	18245220	15970	15970	15970	15970	0
52	20231016	180800	18245220	15970	15970	15970	15970	0
53	20231016	180700	18245220	15970	15970	15970	15970	0
54	20231016	180600	18245220	15970	15970	15970	15970	0
55	20231016	180500	18245220	15970	15970	15970	15970	0
56	20231016	180400	18245220	15970	15970	15970	15970	0
57	20231016	180300	18245220	15970	15970	15970	15970	0
58	20231016	180200	18245220	15970	15970	15970	15970	0
59	20231016	180100	18245220	15970	15970	15970	15970	0
60	20231016	180000	18245220	15970	15970	15970	15970	0
61	20231016	175900	18245220	15970	15970	15970	15970	0
62	20231016	175800	18245220	15970	15970	15970	15970	34
63	20231016	175700	18245220	15970	15970	15970	15970	0
64	20231016	175600	18245220	15970	15970	15970	15970	0
65	20231016	175500	18245220	15970	15970	15970	15970	0
66	20231016	175400	18245220	15970	15970	15970	15970	0
67	20231016	175300	18245220	15970	15970	15970	15970	0
68	20231016	175200	18245220	15970	15970	15970	15970	0
69	20231016	175100	18245220	15970	15970	15970	15970	0
70	20231016	175000	18245220	15970	15970	15970	15970	0
71	20231016	174900	18245220	15970	15970	15970	15970	0
72	20231016	174800	18245220	15970	15970	15970	15970	0
73	20231016	174700	18245220	15970	15970	15970	15970	0
74	20231016	174600	18245220	15970	15970	15970	15970	0
75	20231016	174500	18245220	15970	15970	15970	15970	0
76	20231016	174400	18245220	15970	15970	15970	15970	0
77	20231016	174300	18245220	15970	15970	15970	15970	0
78	20231016	174200	18245220	15970	15970	15970	15970	0
79	20231016	174100	18245220	15970	15970	15970	15970	0
80	20231016	174000	18245220	15970	15970	15970	15970	0
81	20231016	173900	18245220	15970	15970	15970	15970	0
82	20231016	173800	18245220	15970	15970	15970	15970	0
83	20231016	173700	18245220	15970	15970	15970	15970	0
84	20231016	173600	18245220	15970	15970	15970	15970	0
85	20231016	173500	18245220	15970	15970	15970	15970	0
86	20231016	173400	18245220	15970	15970	15970	15970	0
87	20231016	173300	18245220	15970	15970	15970	15970	0
88	20231016	173200	18245220	15970	15970	15970	15970	0
89	20231016	173100	18245220	15970	15970	15970	15970	0
90	20231016	173000	18245220	15970	15970	15970	15970	0
91	20231016	172900	18245220	15970	15970	15970	15970	0
92	20231016	172800	18245220	15970	15970	15970	15970	34
93	20231016	172700	18245220	15970	15970	15970	15970	0
94	20231016	172600	18245220	15970	15970	15970	15970	0
95	20231016	172500	18245220	15970	15970	15970	15970	0
96	20231016	172400	18245220	15970	15970	15970	15970	0
97	20231016	172300	18245220	15970	15970	15970	15970	0
98	20231016	172200	18245220	15970	15970	15970	15970	0
99	20231016	172100	18245220	15970	15970	15970	15970	0
100	20231016	172000	18245220	15970	15970	15970	15970	0
101	20231016	171900	18245220	15970	15970	15970	15970	0
102	20231016	171800	18245220	15970	15970	15970	15970	0
103	20231016	171700	18245220	15970	15970	15970	15970	0
104	20231016	171600	18245220	15970	15970	15970	15970	0
105	20231016	171500	18245220	15970	15970	15970	15970	0
106	20231016	171400	18245220	15970	15970	15970	15970	0
107	20231016	171300	18245220	15970	15970	15970	15970	0
108	20231016	171200	18245220	15970	15970	15970	15970	0
109	20231016	171100	18245220	15970	15970	15970	15970	0
110	20231016	171000	18245220	15970	15970	15970	15970	0
111	20231016	170900	18245220	15970	15970	15970	15970	0
112	20231016	170800	18245220	15970	15970	15970	15970	0
113	20231016	170700	18245220	15970	15970	15970	15970	0
114	20231016	170600	18245220	15970	15970	15970	15970	0
115	20231016	170500	18245220	15970	15970	15970	15970	0
116	20231016	170400	18245220	15970	15970	15970	15970	0
117	20231016	170300	18245220	15970	15970	15970	15970	0
118	20231016	170200	18245220	15970	15970	15970	15970	0
119	20231016	170100	18245220	15970	15970	15970	15970	0
120	20231016	170000	18245220	15970	15970	15970	15970	0
121	20231016	165900	18245220	15970	15970	15970	15970	0
122	20231016	165800	18245220	15970	15970	15970	15970	34
123	20231016	165700	18245220	15970	15970	15970	15970	0
124	20231016	165600	18245220	15970	15970	15970	15970	0
125	20231016	165500	18245220	15970	15970	15970	15970	0
126	20231016	165400	18245220	15970	15970	15970	15970	0
127	20231016	165300	18245220	15970	15970	15970	15970	0
128	20231016	165200	18245220	15970	15970	15970	15970	0
129	20231016	165100	18245220	15970	15970	15970	15970	0
130	20231016	165000	18245220	15970	15970	15970	15970	0
131	20231016	164900	18245220	15970	15970	15970	15970	0
132	20231016	164800	18245220	15970	15970	15970	15970	0
133	20231016	164700	18245220	15970	15970	15970	15970	0
134	20231016	164600	18245220	15970	15970	15970	15970	0
135	20231016	164500	18245220	15970	15970	15970	15970	0
136	20231016	164400	18245220	15970	15970	15970	15970	0
137	20231016	164300	18245220	15970	15970	15970	15970	0
138	20231016	164200	18245220	15970	15970	15970	15970	0
139	20231016	164100	18245220	15970	15970	15970	15970	0
140	20231016	164000	18245220	15970	15970	15970	15970	0
141	20231016	163900	18245220	15970	15970	15970	15970	0
142	20231016	163800	18245220	15970	15970	15970	15970	0
143	20231016	163700	18245220	15970	15970	15970	15970	0
144	20231016	163600	18245220	15970	15970	15970	15970	0
145	20231016	163500	18245220	15970	15970	15970	15970	0
146	20231016	163400	18245220	15970	15970	15970	15970	0
147	20231016	163300	18245220	15970	15970	15970	15970	0
148	20231016	163200	18245220	15970	15970	15970	15970	0
149	20231016	163100	18245220	15970	15970	15970	15970	0
150	20231016	163000	18245220	15970	15970	15970	15970	0
151	20231016	162900	18245220	15970	15970	15970	15970	0
152	20231016	162800	18245220	15970	15970	15970	15970	34
153	20231016	162700	18245220	15970	15970	15970	15970	0
154	20231016	162600	18245220	15970	15970	15970	15970	0
155	20231016	162500	18245220	15970	15970	15970	15970	0
156	20231016	162400	18245220	15970	15970	15970	15970	0
157	20231016	162300	18245220	15970	15970	15970	15970	0
158	20231016	162200	18245220	15970	15970	15970	15970	0
159	20231016	162100	18245220	15970	15970	15970	15970	0
160	20231016	162000	18245220	15970	15970	15970	15970	0
161	20231016	161900	18245220	15970	15970	15970	15970	0
162	20231016	161800	18245220	15970	15970	15970	15970	0
163	20231016	161700	18245220	15970	15970	15970	15970	0
164	20231016	161600	18245220	15970	15970	15970	15970	0
165	20231016	161500	18245220	15970	15970	15970	15970	0
166	20231016	161400	18245220	15970	15970	15970	15970	0
167	20231016	161300	18245220	15970	15970	15970	15970	0
168	20231016	161200	18245220	15970	15970	15970	15970	0
169	20231016	161100	18245220	15970	15970	15970	15970	0
170	20231016	161000	18245220	15970	15970	15970	15970	0
171	20231016	160900	18245220	15970	15970	15970	15970	0
172	20231016	160800	18245220	15970	15970	15970	15970	0
173	20231016	160700	18245220	15970	15970	15970	15970	0
174	20231016	160600	18245220	15970	15970	15970	15970	0
175	20231016	160500	18245220	15970	15970	15970	15970	0
176	20231016	160400	18245220	15970	15970	15970	15970	0
177	20231016	160300	18245220	15970	15970	15970	15970	0
178	20231016	160200	18245220	15970	15970	15970	15970	0
179	20231016	160100	18245220	15970	15970	15970	15970	0
180	20231016	160000	18245220	15970	15970	15970	15970	0
181	20231016	155900	18245220	15970	15970	15970	15970	0
182	20231016	155800	18245220	15970	15970	15970	15970	34
183	20231016	155700	18245220	15970	15970	15970	15970	0
184	20231016	155600	18245220	15970	15970	15970	15970	0
185	20231016	155500	18245220	15970	15970	15970	15970	0
186	20231016	155400	18245220	15970	15970	15970	15970	0
187	20231016	155300	18245220	15970	15970	15970	15970	0
188	20231016	155200	18245220	15970	15970	15970	15970	0
189	20231016	155100	18245220	15970	15970	15970	15970	0
190	20231016	155000	18245220	15970	15970	15970	15970	0
191	20231016	154900	18245220	15970	15970	15970	15970	0
192	20231016	154800	18245220	15970	15970	15970	15970	0
193	20231016	154700	18245220	15970	15970	15970	15970	0
194	20231016	154600	18245220	15970	15970	15970	15970	0
195	20231016	154500	18245220	15970	15970	15970	15970	0
196	20231016	154400	18245220	15970	15970	15970	15970	0
197	20231016	154300	18245220	15970	15970	15970	15970	0
198	20231016	154200	18245220	15970	15970	15970	15970	0
199	20231016	154100	18245220	15970	15970	15970	15970	0
200	20231016	154000	18245220	15970	15970	15970	15970	0
201	20231016	153900	18245220	15970	15970	15970	15970	0
202	20231016	153800	18245220	15970	15970	15970	15970	0
203	20231016	153700	18245220	15970	15970	15970	15970	0
204	20231016	153600	18245220	15970	15970	15970	15970	0
205	20231016	153500	18245220	15970	15970	15970	15970	0
206	20231016	153400	18245220	15970	15970	15970	15970	0
207	20231016	153300	18245220	15970	15970	15970	15970	0
208	20231016	153200	18245220	15970	15970	15970	15970	0
209	20231016	153100	18245220	15970	15970	15970	15970	0
210	20231016	153000	18245220	15970	15970	15970	15970	34
211	20231016	152900	17702240	16000	16000	16000	16000	0
212	20231016	152800	17702240	16000	16000	16000	16000	0
213	20231016	152700	17702240	16000	16000	16000	16000	0
214	20231016	152600	17702240	16000	16000	16000	16000	0
215	20231016	152500	17702240	16000	16000	16000	16000	0
216	20231016	152400	17702240	16000	16000	16000	16000	0
217	20231016	152300	17702240	16000	16000	16000	16000	0
218	20231016	152200	17702240	16000	16000	16000	16000	0
219	20231016	152100	17702240	16000	16000	16000	16000	0
220	20231016	152000	17702240	16000	16000	16000	16000	0
221	20231016	151900	17702240	16000	16000	16000	16000	6
222	20231016	151800	17606240	16000	16000	16000	16000	0
223	20231016	151700	17606240	16000	16000	16000	16000	0
224	20231016	151600	17606240	16000	16000	16000	16000	0
225	20231016	151500	17606240	16000	16000	16000	16000	0
226	20231016	151400	17606240	16000	16000	16000	16000	0
227	20231016	151300	17606240	16000	15990	16000	15990	2
228	20231016	151200	17574250	15970	15970	15970	15970	1
229	20231016	151100	17558280	15970	15970	15970	15970	0
230	20231016	151000	17558280	15970	15970	15970	15970	0
231	20231016	150900	17558280	15970	15970	15970	15970	0
232	20231016	150800	17558280	15970	15970	15970	15970	0
233	20231016	150700	17558280	15970	15970	15970	15970	0
234	20231016	150600	17558280	15970	15970	15970	15970	0
235	20231016	150500	17558280	15970	15970	15970	15970	0
236	20231016	150400	17558280	15970	15970	15970	15970	0
237	20231016	150300	17558280	15970	15970	15970	15970	0
238	20231016	150200	17558280	15970	15970	15970	15970	0
239	20231016	150100	17558280	15970	15970	15970	15970	0
240	20231016	150000	17558280	15970	15970	15970	15970	0
241	20231016	145900	17558280	15970	15970	15970	15970	0
242	20231016	145800	17558280	15970	15970	15970	15970	9
243	20231016	145700	17414550	15970	15970	15970	15970	0
244	20231016	145600	17414550	15970	15970	15970	15970	0
245	20231016	145500	17414550	15970	15970	15970	15970	0
246	20231016	145400	17414550	15970	15970	15970	15970	35
247	20231016	145300	16855600	15980	15980	15980	15980	0
248	20231016	145200	16855600	15980	15980	15980	15980	0
249	20231016	145100	16855600	15980	15980	15980	15980	0
250	20231016	145000	16855600	15980	15980	15980	15980	0
251	20231016	144900	16855600	15980	15980	15980	15980	6
252	20231016	144800	16759720	15980	15980	15980	15980	0
253	20231016	144700	16759720	15980	15980	15980	15980	0
254	20231016	144600	16759720	15980	15980	15980	15980	0
255	20231016	144500	16759720	15980	15980	15980	15980	0
256	20231016	144400	16759720	15980	15980	15980	15980	0
257	20231016	144300	16759720	15980	15980	15980	15980	0
258	20231016	144200	16759720	15980	15980	15980	15980	0
259	20231016	144100	16759720	15980	15980	15980	15980	0
260	20231016	144000	16759720	15980	15980	15980	15980	0
261	20231016	143900	16759720	15980	15980	15980	15980	38
262	20231016	143800	16152480	15980	15980	15980	15980	0
263	20231016	143700	16152480	15980	15980	15980	15980	0
264	20231016	143600	16152480	15980	15980	15980	15980	0
265	20231016	143500	16152480	15980	15980	15980	15980	0
266	20231016	143400	16152480	15980	15980	15980	15980	0
267	20231016	143300	16152480	15980	15980	15980	15980	0
268	20231016	143200	16152480	15980	15980	15980	15980	0
269	20231016	143100	16152480	15980	15980	15980	15980	0
270	20231016	143000	16152480	15980	15980	15980	15980	0
271	20231016	142900	16152480	15980	15980	15980	15980	0
272	20231016	142800	16152480	15980	15980	15980	15980	0
273	20231016	142700	16152480	15980	15980	15980	15980	2
274	20231016	142600	16120520	15980	15980	15980	15980	0
275	20231016	142500	16120520	15980	15980	15980	15980	0
276	20231016	142400	16120520	15980	15980	15980	15980	0
277	20231016	142300	16120520	15980	15980	15980	15980	0
278	20231016	142200	16120520	15980	15980	15980	15980	0
279	20231016	142100	16120520	15980	15980	15980	15980	0
280	20231016	142000	16120520	15980	15980	15980	15980	0
281	20231016	141900	16120520	15980	15980	15980	15980	0
282	20231016	141800	16120520	15980	15980	15980	15980	0
283	20231016	141700	16120520	15980	15980	15980	15980	0
284	20231016	141600	16120520	15980	15980	15980	15980	0
285	20231016	141500	16120520	15980	15980	15980	15980	0
286	20231016	141400	16120520	15980	15980	15980	15980	0
287	20231016	141300	16120520	15980	15980	15980	15980	0
288	20231016	141200	16120520	15980	15980	15980	15980	0
289	20231016	141100	16120520	15980	15980	15980	15980	0
290	20231016	141000	16120520	15980	15980	15980	15980	0
291	20231016	140900	16120520	15980	15980	15980	15980	0
292	20231016	140800	16120520	15980	15980	15980	15980	0
293	20231016	140700	16120520	15980	15980	15980	15980	0
294	20231016	140600	16120520	15980	15980	15980	15980	0
295	20231016	140500	16120520	15980	15980	15980	15980	6
296	20231016	140400	16024640	15980	15980	15980	15980	0
297	20231016	140300	16024640	15980	15980	15980	15980	0
298	20231016	140200	16024640	15980	15980	15980	15980	0
299	20231016	140100	16024640	15980	15980	15980	15980	0
300	20231016	140000	16024640	15980	15980	15980	15980	60
301	20231016	135900	15065840	15990	15990	15990	15990	0
302	20231016	135800	15065840	15990	15990	15990	15990	9
303	20231016	135700	14921930	15990	15990	15990	15990	0
304	20231016	135600	14921930	15990	15990	15990	15990	0
305	20231016	135500	14921930	15990	15990	15990	15990	0
306	20231016	135400	14921930	15990	15990	15990	15990	0
307	20231016	135300	14921930	15990	15990	15990	15990	0
308	20231016	135200	14921930	15990	15990	15990	15990	30
309	20231016	135100	14442230	15980	15980	15980	15980	0
310	20231016	135000	14442230	15980	15980	15980	15980	0
311	20231016	134900	14442230	15980	15980	15980	15980	0
312	20231016	134800	14442230	15980	15980	15980	15980	0
313	20231016	134700	14442230	15980	15980	15980	15980	0
314	20231016	134600	14442230	15980	15980	15980	15980	0
315	20231016	134500	14442230	15980	15980	15980	15980	0
316	20231016	134400	14442230	15980	15980	15980	15980	0
317	20231016	134300	14442230	15980	15980	15980	15980	9
318	20231016	134200	14298410	15990	15990	15990	15990	0
319	20231016	134100	14298410	15990	15990	15990	15990	0
320	20231016	134000	14298410	15990	15990	15990	15990	0
321	20231016	133900	14298410	15990	15990	15990	15990	0
322	20231016	133800	14298410	15990	15990	15990	15990	0
323	20231016	133700	14298410	15990	15990	15990	15990	0
324	20231016	133600	14298410	15990	15990	15990	15990	0
325	20231016	133500	14298410	15990	15990	15990	15990	5
326	20231016	133400	14218460	15990	15990	15990	15990	6
327	20231016	133300	14122520	15990	15990	15990	15990	0
328	20231016	133200	14122520	15990	15990	15990	15990	0
329	20231016	133100	14122520	15990	15990	15990	15990	0
330	20231016	133000	14122520	15990	15990	15990	15990	0
331	20231016	132900	14122520	15990	15990	15990	15990	6
332	20231016	132800	14026580	15990	15990	15990	15990	0
333	20231016	132700	14026580	15990	15990	15990	15990	0
334	20231016	132600	14026580	15990	15990	15990	15990	0
335	20231016	132500	14026580	15990	15990	15990	15990	0
336	20231016	132400	14026580	15990	15990	15990	15990	0
337	20231016	132300	14026580	15990	15990	15990	15990	0
338	20231016	132200	14026580	15990	15990	15990	15990	0
339	20231016	132100	14026580	15990	15990	15990	15990	0
340	20231016	132000	14026580	15990	15990	15990	15990	0
341	20231016	131900	14026580	15990	15990	15990	15990	0
342	20231016	131800	14026580	15990	15990	15990	15990	0
343	20231016	131700	14026580	15990	15990	15990	15990	0
344	20231016	131600	14026580	15990	15990	15990	15990	0
345	20231016	131500	14026580	15990	15990	15990	15990	0
346	20231016	131400	14026580	15990	15990	15990	15990	0
347	20231016	131300	14026580	15990	15990	15990	15990	0
348	20231016	131200	14026580	15990	15990	15990	15990	0
349	20231016	131100	14026580	15990	15990	15990	15990	0
350	20231016	131000	14026580	15990	15990	15990	15990	0
351	20231016	130900	14026580	15990	15990	15990	15990	0
352	20231016	130800	14026580	15990	15990	15990	15990	0
353	20231016	130700	14026580	15990	15990	15990	15990	0
354	20231016	130600	14026580	15990	15990	15990	15990	0
355	20231016	130500	14026580	15990	15990	15990	15990	1
356	20231016	130400	14010590	15990	15990	15990	15990	0
357	20231016	130300	14010590	15990	15990	15990	15990	0
358	20231016	130200	14010590	15990	15990	15990	15990	0
359	20231016	130100	14010590	15990	15990	15990	15990	0
360	20231016	130000	14010590	15990	15990	15990	15990	0
361	20231016	125900	14010590	15990	15990	15990	15990	0
362	20231016	125800	14010590	15990	15990	15990	15990	0
363	20231016	125700	14010590	15990	15990	15990	15990	0
364	20231016	125600	14010590	15990	15990	15990	15990	0
365	20231016	125500	14010590	15990	15990	15990	15990	0
366	20231016	125400	14010590	15990	15990	15990	15990	0
367	20231016	125300	14010590	15990	15990	15990	15990	0
368	20231016	125200	14010590	15990	15990	15990	15990	0
369	20231016	125100	14010590	15990	15990	15990	15990	0
370	20231016	125000	14010590	15990	15990	15990	15990	0
371	20231016	124900	14010590	15990	15990	15990	15990	0
372	20231016	124800	14010590	15990	15990	15990	15990	0
373	20231016	124700	14010590	15990	15990	15990	15990	0
374	20231016	124600	14010590	15990	15990	15990	15990	0
375	20231016	124500	14010590	15990	15990	15990	15990	0
376	20231016	124400	14010590	15990	15990	15990	15990	3
377	20231016	124300	13962620	15990	15990	15990	15990	0
378	20231016	124200	13962620	15990	15990	15990	15990	0
379	20231016	124100	13962620	15990	15990	15990	15990	0
380	20231016	124000	13962620	15990	15990	15990	15990	0
381	20231016	123900	13962620	15990	15990	15990	15990	0
382	20231016	123800	13962620	15990	15990	15990	15990	0
383	20231016	123700	13962620	15990	15990	15990	15990	0
384	20231016	123600	13962620	15990	15990	15990	15990	0
385	20231016	123500	13962620	15990	15990	15990	15990	0
386	20231016	123400	13962620	15990	15990	15990	15990	0
387	20231016	123300	13962620	15990	15990	15990	15990	0
388	20231016	123200	13962620	15990	15990	15990	15990	0
389	20231016	123100	13962620	15990	15990	15990	15990	0
390	20231016	123000	13962620	15990	15990	15990	15990	0
391	20231016	122900	13962620	15990	15990	15990	15990	0
392	20231016	122800	13962620	15990	15990	15990	15990	0
393	20231016	122700	13962620	15990	15990	15990	15990	0
394	20231016	122600	13962620	15990	15990	15990	15990	0
395	20231016	122500	13962620	15990	15990	15990	15990	0
396	20231016	122400	13962620	15990	15990	15990	15990	0
397	20231016	122300	13962620	15990	15990	15990	15990	0
398	20231016	122200	13962620	15990	15990	15990	15990	0
399	20231016	122100	13962620	15990	15990	15990	15990	0
400	20231016	122000	13962620	15990	15990	15990	15990	0
401	20231016	121900	13962620	15990	15990	15990	15990	0
402	20231016	121800	13962620	15990	15990	15990	15990	0
403	20231016	121700	13962620	15990	15990	15990	15990	0
404	20231016	121600	13962620	15990	15990	15990	15990	0
405	20231016	121500	13962620	15990	15990	15990	15990	0
406	20231016	121400	13962620	15990	15990	15990	15990	0
407	20231016	121300	13962620	15990	15990	15990	15990	0
408	20231016	121200	13962620	15990	15990	15990	15990	0
409	20231016	121100	13962620	15990	15990	15990	15990	0
410	20231016	121000	13962620	15990	15990	15990	15990	0
411	20231016	120900	13962620	15990	15990	15990	15990	0
412	20231016	120800	13962620	15990	15990	15990	15990	0
413	20231016	120700	13962620	15990	15990	15990	15990	0
414	20231016	120600	13962620	15990	15990	15990	15990	66
415	20231016	120500	12907280	15990	15990	15990	15990	0
416	20231016	120400	12907280	15990	15990	15990	15990	45
417	20231016	120300	12187730	15990	15990	15990	15990	0
418	20231016	120200	12187730	15990	15990	15990	15990	0
419	20231016	120100	12187730	15990	15990	15990	15990	0
420	20231016	120000	12187730	15990	15990	15990	15990	0
421	20231016	115900	12187730	15990	15990	15990	15990	0
422	20231016	115800	12187730	15990	15990	15990	15990	0
423	20231016	115700	12187730	15990	15990	15990	15990	0
424	20231016	115600	12187730	15990	15990	15990	15990	0
425	20231016	115500	12187730	15990	15990	15990	15990	0
426	20231016	115400	12187730	15990	15990	15990	15990	0
427	20231016	115300	12187730	15990	15990	15990	15990	0
428	20231016	115200	12187730	15990	15990	15990	15990	0
429	20231016	115100	12187730	15990	15990	15990	15990	0
430	20231016	115000	12187730	15990	15990	15990	15990	0
431	20231016	114900	12187730	15990	15990	15990	15990	0
432	20231016	114800	12187730	15990	15990	15990	15990	0
433	20231016	114700	12187730	15990	15990	15990	15990	5
434	20231016	114600	12107780	16000	16000	16000	16000	0
435	20231016	114500	12107780	16000	16000	16000	16000	0
436	20231016	114400	12107780	16000	16000	16000	16000	0
437	20231016	114300	12107780	16000	16000	16000	16000	0
438	20231016	114200	12107780	16000	16000	16000	16000	0
439	20231016	114100	12107780	16000	16000	16000	16000	0
440	20231016	114000	12107780	16000	16000	16000	16000	0
441	20231016	113900	12107780	16000	16000	16000	16000	0
442	20231016	113800	12107780	16000	16000	16000	16000	0
443	20231016	113700	12107780	16000	16000	16000	16000	0
444	20231016	113600	12107780	16000	16000	16000	16000	0
445	20231016	113500	12107780	16000	16000	16000	16000	4
446	20231016	113400	12043780	16000	16000	16000	16000	0
447	20231016	113300	12043780	16000	16000	16000	16000	2
448	20231016	113200	12011780	16000	16000	16000	16000	0
449	20231016	113100	12011780	16000	16000	16000	16000	0
450	20231016	113000	12011780	16000	16000	16000	16000	0
451	20231016	112900	12011780	16000	16000	16000	16000	0
452	20231016	112800	12011780	16000	16000	16000	16000	0
453	20231016	112700	12011780	16000	16000	16000	16000	0
454	20231016	112600	12011780	16000	16000	16000	16000	0
455	20231016	112500	12011780	16000	16000	16000	16000	0
456	20231016	112400	12011780	16000	16000	16000	16000	0
457	20231016	112300	12011780	16000	16000	16000	16000	0
458	20231016	112200	12011780	16000	16000	16000	16000	0
459	20231016	112100	12011780	16000	16000	16000	16000	0
460	20231016	112000	12011780	16000	16000	16000	16000	0
461	20231016	111900	12011780	16000	16000	16000	16000	0
462	20231016	111800	12011780	16000	16000	16000	16000	0
463	20231016	111700	12011780	16000	16000	16000	16000	0
464	20231016	111600	12011780	16000	16000	16000	16000	0
465	20231016	111500	12011780	16000	16000	16000	16000	0
466	20231016	111400	12011780	16000	16000	16000	16000	0
467	20231016	111300	12011780	16000	16000	16000	16000	0
468	20231016	111200	12011780	16000	16000	16000	16000	0
469	20231016	111100	12011780	16000	16000	16000	16000	0
470	20231016	111000	12011780	16000	16000	16000	16000	0
471	20231016	110900	12011780	16000	16000	16000	16000	0
472	20231016	110800	12011780	16000	16000	16000	16000	0
473	20231016	110700	12011780	16000	16000	16000	16000	0
474	20231016	110600	12011780	16000	16000	16000	16000	0
475	20231016	110500	12011780	16000	16000	16000	16000	0
476	20231016	110400	12011780	16000	16000	16000	16000	0
477	20231016	110300	12011780	16000	16000	16000	16000	0
478	20231016	110200	12011780	16000	16000	16000	16000	0
479	20231016	110100	12011780	16000	16000	16000	16000	0
480	20231016	110000	12011780	16000	16000	16000	16000	1
481	20231016	105900	11995780	16000	16000	16000	16000	0
482	20231016	105800	11995780	16000	16000	16000	16000	0
483	20231016	105700	11995780	16000	15980	16000	15980	55
484	20231016	105600	11116580	15980	15980	15980	15980	0
485	20231016	105500	11116580	15980	15980	15980	15980	0
486	20231016	105400	11116580	15980	15980	15980	15980	0
487	20231016	105300	11116580	15980	15980	15980	15980	0
488	20231016	105200	11116580	15980	15980	15980	15980	0
489	20231016	105100	11116580	15980	15980	15980	15980	0
490	20231016	105000	11116580	15980	15980	15980	15980	0
491	20231016	104900	11116580	15980	15980	15980	15980	0
492	20231016	104800	11116580	15980	15980	15980	15980	0
493	20231016	104700	11116580	15980	15980	15980	15980	0
494	20231016	104600	11116580	15980	15980	15980	15980	0
495	20231016	104500	11116580	15980	15980	15980	15980	0
496	20231016	104400	11116580	15980	15980	15980	15980	0
497	20231016	104300	11116580	15980	15980	15980	15980	0
498	20231016	104200	11116580	15980	15980	15980	15980	0
499	20231016	104100	11116580	15980	15980	15980	15980	0
500	20231016	104000	11116580	15980	15980	15980	15980	0
501	20231016	103900	11116580	15980	15980	15980	15980	0
502	20231016	103800	11116580	15980	15980	15980	15980	0
503	20231016	103700	11116580	15980	15980	15980	15980	0
504	20231016	103600	11116580	15980	15980	15980	15980	0
505	20231016	103500	11116580	15980	15980	15980	15980	0
506	20231016	103400	11116580	15980	15980	15980	15980	0
507	20231016	103300	11116580	15980	15980	15980	15980	0
508	20231016	103200	11116580	15980	15980	15980	15980	0
509	20231016	103100	11116580	15980	15980	15980	15980	0
510	20231016	103000	11116580	15980	15980	15980	15980	0
511	20231016	102900	11116580	15980	15980	15980	15980	0
512	20231016	102800	11116580	15980	15980	15980	15980	0
513	20231016	102700	11116580	15980	15980	15980	15980	0
514	20231016	102600	11116580	15980	15980	15980	15980	0
515	20231016	102500	11116580	15980	15980	15980	15980	0
516	20231016	102400	11116580	15980	15980	15980	15980	0
517	20231016	102300	11116580	15980	15980	15980	15980	0
518	20231016	102200	11116580	15980	15980	15980	15980	4
519	20231016	102100	11052660	15980	15980	15980	15980	0
520	20231016	102000	11052660	15980	15980	15980	15980	0
521	20231016	101900	11052660	15980	15980	15980	15980	0
522	20231016	101800	11052660	15980	15980	15980	15980	3
523	20231016	101700	11004720	16000	16000	16000	16000	0
524	20231016	101600	11004720	16000	16000	16000	16000	0
525	20231016	101500	11004720	16000	16000	16000	16000	0
526	20231016	101400	11004720	16000	16000	16000	16000	0
527	20231016	101300	11004720	16000	16000	16000	16000	0
528	20231016	101200	11004720	16000	16000	16000	16000	0
529	20231016	101100	11004720	16000	16000	16000	16000	0
530	20231016	101000	11004720	16000	16000	16000	16000	0
531	20231016	100900	11004720	16000	16000	16000	16000	0
532	20231016	100800	11004720	16000	16000	16000	16000	0
533	20231016	100700	11004720	16000	16000	16000	16000	1
534	20231016	100600	10988720	16000	16000	16000	16000	51
535	20231016	100500	10172720	16000	16000	16000	16000	0
536	20231016	100400	10172720	16000	16000	16000	16000	0
537	20231016	100300	10172720	16000	16000	16000	16000	0
538	20231016	100200	10172720	16000	16000	16000	16000	0
539	20231016	100100	10172720	16000	16000	16000	16000	0
540	20231016	100000	10172720	16000	16000	16000	16000	0
541	20231016	095900	10172720	16000	16000	16000	16000	0
542	20231016	095800	10172720	16000	16000	16000	16000	0
543	20231016	095700	10172720	16000	16000	16000	16000	0
544	20231016	095600	10172720	16000	16000	16000	16000	0
545	20231016	095500	10172720	16000	16000	16000	16000	0
546	20231016	095400	10172720	16000	16000	16000	16000	0
547	20231016	095300	10172720	16000	16010	16010	16000	180
548	20231016	095200	7292150	16120	16130	16130	16120	2
549	20231016	095100	7259900	16140	16140	16140	16140	0
550	20231016	095000	7259900	16140	16140	16140	16140	1
551	20231016	094900	7243760	16150	16150	16150	16150	0
552	20231016	094800	7243760	16150	16150	16150	16150	0
553	20231016	094700	7243760	16150	16150	16150	16150	2
554	20231016	094600	7211460	16150	16160	16160	16150	2
555	20231016	094500	7179150	16170	16170	16170	16170	0
556	20231016	094400	7179150	16170	16170	16170	16170	0
557	20231016	094300	7179150	16170	16170	16170	16170	0
558	20231016	094200	7179150	16170	16170	16170	16170	0
559	20231016	094100	7179150	16170	16170	16170	16170	0
560	20231016	094000	7179150	16170	16170	16170	16170	0
561	20231016	093900	7179150	16170	16170	16170	16170	0
562	20231016	093800	7179150	16170	16170	16170	16170	0
563	20231016	093700	7179150	16170	16170	16170	16170	0
564	20231016	093600	7179150	16170	16170	16170	16170	11
565	20231016	093500	7001280	16000	16000	16000	16000	0
566	20231016	093400	7001280	16000	16060	16060	16000	300
567	20231016	093300	2199510	16120	16120	16120	16120	0
568	20231016	093200	2199510	16120	16150	16150	16120	46
569	20231016	093100	1457580	16160	16160	16160	16160	7
570	20231016	093000	1344460	16160	16160	16160	16160	17
571	20231016	092900	1069740	16170	16170	16170	16170	0
572	20231016	092800	1069740	16170	16170	16170	16170	0
573	20231016	092700	1069740	16170	16170	16170	16170	0
574	20231016	092600	1069740	16170	16170	16170	16170	11
575	20231016	092500	891870	16170	16170	16170	16170	0
576	20231016	092400	891870	16170	16170	16170	16170	0
577	20231016	092300	891870	16170	16170	16170	16170	20
578	20231016	092200	568470	16170	16170	16170	16170	13
579	20231016	092100	358260	16170	16170	16170	16170	0
580	20231016	092000	358260	16170	16170	16170	16170	0
581	20231016	091900	358260	16170	16170	16170	16170	0
582	20231016	091800	358260	16170	16170	16170	16170	1
583	20231016	091700	342090	16290	16290	16290	16290	0
584	20231016	091600	342090	16290	16290	16290	16290	0
585	20231016	091500	342090	16290	16290	16290	16290	0
586	20231016	091400	342090	16290	16290	16290	16290	0
587	20231016	091300	342090	16290	16290	16290	16290	0
588	20231016	091200	342090	16290	16290	16290	16290	0
589	20231016	091100	342090	16290	16290	16290	16290	0
590	20231016	091000	342090	16290	16290	16290	16290	0
591	20231016	090900	342090	16290	16290	16290	16290	0
592	20231016	090800	342090	16290	16290	16290	16290	0
593	20231016	090700	342090	16290	16290	16290	16290	0
594	20231016	090600	342090	16290	16290	16290	16290	0
595	20231016	090500	342090	16290	16290	16290	16290	21
596	20231016	090400	0	16290	16290	16290	16290	0
597	20231016	090300	0	16290	16290	16290	16290	0
598	20231016	090200	0	16290	16290	16290	16290	0
599	20231016	090100	0	16290	16290	16290	16290	0
600	20231016	090000	0	16290	16290	16290	16290	0