KissMeData/016250/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185700	75462040	18990	18990	18990	18990	104
3	20231012	185600	75462040	18990	18990	18990	18990	0
4	20231012	185500	75462040	18990	18990	18990	18990	0
5	20231012	185400	75462040	18990	18990	18990	18990	0
6	20231012	185300	75462040	18990	18990	18990	18990	0
7	20231012	185200	75462040	18990	18990	18990	18990	0
8	20231012	185100	75462040	18990	18990	18990	18990	0
9	20231012	185000	75462040	18990	18990	18990	18990	0
10	20231012	184900	75462040	18990	18990	18990	18990	0
11	20231012	184800	75462040	18990	18990	18990	18990	0
12	20231012	184700	75462040	18990	18990	18990	18990	0
13	20231012	184600	75462040	18990	18990	18990	18990	0
14	20231012	184500	75462040	18990	18990	18990	18990	0
15	20231012	184400	75462040	18990	18990	18990	18990	0
16	20231012	184300	75462040	18990	18990	18990	18990	0
17	20231012	184200	75462040	18990	18990	18990	18990	0
18	20231012	184100	75462040	18990	18990	18990	18990	0
19	20231012	184000	75462040	18990	18990	18990	18990	0
20	20231012	183900	75462040	18990	18990	18990	18990	0
21	20231012	183800	75462040	18990	18990	18990	18990	0
22	20231012	183700	75462040	18990	18990	18990	18990	0
23	20231012	183600	75462040	18990	18990	18990	18990	0
24	20231012	183500	75462040	18990	18990	18990	18990	0
25	20231012	183400	75462040	18990	18990	18990	18990	0
26	20231012	183300	75462040	18990	18990	18990	18990	0
27	20231012	183200	75462040	18990	18990	18990	18990	0
28	20231012	183100	75462040	18990	18990	18990	18990	0
29	20231012	183000	75462040	18990	18990	18990	18990	0
30	20231012	182900	75462040	18990	18990	18990	18990	0
31	20231012	182800	75462040	18990	18990	18990	18990	0
32	20231012	182700	75462040	18990	18990	18990	18990	104
33	20231012	182600	75462040	18990	18990	18990	18990	0
34	20231012	182500	75462040	18990	18990	18990	18990	0
35	20231012	182400	75462040	18990	18990	18990	18990	0
36	20231012	182300	75462040	18990	18990	18990	18990	0
37	20231012	182200	75462040	18990	18990	18990	18990	0
38	20231012	182100	75462040	18990	18990	18990	18990	0
39	20231012	182000	75462040	18990	18990	18990	18990	0
40	20231012	181900	75462040	18990	18990	18990	18990	0
41	20231012	181800	75462040	18990	18990	18990	18990	0
42	20231012	181700	75462040	18990	18990	18990	18990	0
43	20231012	181600	75462040	18990	18990	18990	18990	0
44	20231012	181500	75462040	18990	18990	18990	18990	0
45	20231012	181400	75462040	18990	18990	18990	18990	0
46	20231012	181300	75462040	18990	18990	18990	18990	0
47	20231012	181200	75462040	18990	18990	18990	18990	0
48	20231012	181100	75462040	18990	18990	18990	18990	0
49	20231012	181000	75462040	18990	18990	18990	18990	0
50	20231012	180900	75462040	18990	18990	18990	18990	0
51	20231012	180800	75462040	18990	18990	18990	18990	0
52	20231012	180700	75462040	18990	18990	18990	18990	0
53	20231012	180600	75462040	18990	18990	18990	18990	0
54	20231012	180500	75462040	18990	18990	18990	18990	0
55	20231012	180400	75462040	18990	18990	18990	18990	0
56	20231012	180300	75462040	18990	18990	18990	18990	0
57	20231012	180200	75462040	18990	18990	18990	18990	0
58	20231012	180100	75462040	18990	18990	18990	18990	0
59	20231012	180000	75462040	18990	18990	18990	18990	0
60	20231012	175900	75462040	18990	18990	18990	18990	0
61	20231012	175800	75462040	18990	18990	18990	18990	0
62	20231012	175700	75462040	18990	18990	18990	18990	104
63	20231012	175600	75462040	18990	18990	18990	18990	0
64	20231012	175500	75462040	18990	18990	18990	18990	0
65	20231012	175400	75462040	18990	18990	18990	18990	0
66	20231012	175300	75462040	18990	18990	18990	18990	0
67	20231012	175200	75462040	18990	18990	18990	18990	0
68	20231012	175100	75462040	18990	18990	18990	18990	0
69	20231012	175000	75462040	18990	18990	18990	18990	0
70	20231012	174900	75462040	18990	18990	18990	18990	0
71	20231012	174800	75462040	18990	18990	18990	18990	0
72	20231012	174700	75462040	18990	18990	18990	18990	0
73	20231012	174600	75462040	18990	18990	18990	18990	0
74	20231012	174500	75462040	18990	18990	18990	18990	0
75	20231012	174400	75462040	18990	18990	18990	18990	0
76	20231012	174300	75462040	18990	18990	18990	18990	0
77	20231012	174200	75462040	18990	18990	18990	18990	0
78	20231012	174100	75462040	18990	18990	18990	18990	0
79	20231012	174000	75462040	18990	18990	18990	18990	0
80	20231012	173900	75462040	18990	18990	18990	18990	0
81	20231012	173800	75462040	18990	18990	18990	18990	0
82	20231012	173700	75462040	18990	18990	18990	18990	0
83	20231012	173600	75462040	18990	18990	18990	18990	0
84	20231012	173500	75462040	18990	18990	18990	18990	0
85	20231012	173400	75462040	18990	18990	18990	18990	0
86	20231012	173300	75462040	18990	18990	18990	18990	0
87	20231012	173200	75462040	18990	18990	18990	18990	0
88	20231012	173100	75462040	18990	18990	18990	18990	0
89	20231012	173000	75462040	18990	18990	18990	18990	0
90	20231012	172900	75462040	18990	18990	18990	18990	0
91	20231012	172800	75462040	18990	18990	18990	18990	0
92	20231012	172700	75462040	18990	18990	18990	18990	104
93	20231012	172600	75462040	18990	18990	18990	18990	0
94	20231012	172500	75462040	18990	18990	18990	18990	0
95	20231012	172400	75462040	18990	18990	18990	18990	0
96	20231012	172300	75462040	18990	18990	18990	18990	0
97	20231012	172200	75462040	18990	18990	18990	18990	0
98	20231012	172100	75462040	18990	18990	18990	18990	0
99	20231012	172000	75462040	18990	18990	18990	18990	0
100	20231012	171900	75462040	18990	18990	18990	18990	0
101	20231012	171800	75462040	18990	18990	18990	18990	0
102	20231012	171700	75462040	18990	18990	18990	18990	0
103	20231012	171600	75462040	18990	18990	18990	18990	0
104	20231012	171500	75462040	18990	18990	18990	18990	0
105	20231012	171400	75462040	18990	18990	18990	18990	0
106	20231012	171300	75462040	18990	18990	18990	18990	0
107	20231012	171200	75462040	18990	18990	18990	18990	0
108	20231012	171100	75462040	18990	18990	18990	18990	0
109	20231012	171000	75462040	18990	18990	18990	18990	0
110	20231012	170900	75462040	18990	18990	18990	18990	0
111	20231012	170800	75462040	18990	18990	18990	18990	0
112	20231012	170700	75462040	18990	18990	18990	18990	0
113	20231012	170600	75462040	18990	18990	18990	18990	0
114	20231012	170500	75462040	18990	18990	18990	18990	0
115	20231012	170400	75462040	18990	18990	18990	18990	0
116	20231012	170300	75462040	18990	18990	18990	18990	0
117	20231012	170200	75462040	18990	18990	18990	18990	0
118	20231012	170100	75462040	18990	18990	18990	18990	0
119	20231012	170000	75462040	18990	18990	18990	18990	0
120	20231012	165900	75462040	18990	18990	18990	18990	0
121	20231012	165800	75462040	18990	18990	18990	18990	0
122	20231012	165700	75462040	18990	18990	18990	18990	104
123	20231012	165600	75462040	18990	18990	18990	18990	0
124	20231012	165500	75462040	18990	18990	18990	18990	0
125	20231012	165400	75462040	18990	18990	18990	18990	0
126	20231012	165300	75462040	18990	18990	18990	18990	0
127	20231012	165200	75462040	18990	18990	18990	18990	0
128	20231012	165100	75462040	18990	18990	18990	18990	0
129	20231012	165000	75462040	18990	18990	18990	18990	0
130	20231012	164900	75462040	18990	18990	18990	18990	0
131	20231012	164800	75462040	18990	18990	18990	18990	0
132	20231012	164700	75462040	18990	18990	18990	18990	0
133	20231012	164600	75462040	18990	18990	18990	18990	0
134	20231012	164500	75462040	18990	18990	18990	18990	0
135	20231012	164400	75462040	18990	18990	18990	18990	0
136	20231012	164300	75462040	18990	18990	18990	18990	0
137	20231012	164200	75462040	18990	18990	18990	18990	0
138	20231012	164100	75462040	18990	18990	18990	18990	0
139	20231012	164000	75462040	18990	18990	18990	18990	0
140	20231012	163900	75462040	18990	18990	18990	18990	0
141	20231012	163800	75462040	18990	18990	18990	18990	0
142	20231012	163700	75462040	18990	18990	18990	18990	0
143	20231012	163600	75462040	18990	18990	18990	18990	0
144	20231012	163500	75462040	18990	18990	18990	18990	0
145	20231012	163400	75462040	18990	18990	18990	18990	0
146	20231012	163300	75462040	18990	18990	18990	18990	0
147	20231012	163200	75462040	18990	18990	18990	18990	0
148	20231012	163100	75462040	18990	18990	18990	18990	0
149	20231012	163000	75462040	18990	18990	18990	18990	0
150	20231012	162900	75462040	18990	18990	18990	18990	0
151	20231012	162800	75462040	18990	18990	18990	18990	0
152	20231012	162700	75462040	18990	18990	18990	18990	104
153	20231012	162600	75462040	18990	18990	18990	18990	0
154	20231012	162500	75462040	18990	18990	18990	18990	0
155	20231012	162400	75462040	18990	18990	18990	18990	0
156	20231012	162300	75462040	18990	18990	18990	18990	0
157	20231012	162200	75462040	18990	18990	18990	18990	0
158	20231012	162100	75462040	18990	18990	18990	18990	0
159	20231012	162000	75462040	18990	18990	18990	18990	0
160	20231012	161900	75462040	18990	18990	18990	18990	0
161	20231012	161800	75462040	18990	18990	18990	18990	0
162	20231012	161700	75462040	18990	18990	18990	18990	0
163	20231012	161600	75462040	18990	18990	18990	18990	0
164	20231012	161500	75462040	18990	18990	18990	18990	0
165	20231012	161400	75462040	18990	18990	18990	18990	0
166	20231012	161300	75462040	18990	18990	18990	18990	0
167	20231012	161200	75462040	18990	18990	18990	18990	0
168	20231012	161100	75462040	18990	18990	18990	18990	0
169	20231012	161000	75462040	18990	18990	18990	18990	0
170	20231012	160900	75462040	18990	18990	18990	18990	0
171	20231012	160800	75462040	18990	18990	18990	18990	0
172	20231012	160700	75462040	18990	18990	18990	18990	0
173	20231012	160600	75462040	18990	18990	18990	18990	0
174	20231012	160500	75462040	18990	18990	18990	18990	0
175	20231012	160400	75462040	18990	18990	18990	18990	0
176	20231012	160300	75462040	18990	18990	18990	18990	0
177	20231012	160200	75462040	18990	18990	18990	18990	0
178	20231012	160100	75462040	18990	18990	18990	18990	0
179	20231012	160000	75462040	18990	18990	18990	18990	0
180	20231012	155900	75462040	18990	18990	18990	18990	0
181	20231012	155800	75462040	18990	18990	18990	18990	0
182	20231012	155700	75462040	18990	18990	18990	18990	104
183	20231012	155600	75462040	18990	18990	18990	18990	0
184	20231012	155500	75462040	18990	18990	18990	18990	0
185	20231012	155400	75462040	18990	18990	18990	18990	0
186	20231012	155300	75462040	18990	18990	18990	18990	0
187	20231012	155200	75462040	18990	18990	18990	18990	0
188	20231012	155100	75462040	18990	18990	18990	18990	0
189	20231012	155000	75462040	18990	18990	18990	18990	0
190	20231012	154900	75462040	18990	18990	18990	18990	0
191	20231012	154800	75462040	18990	18990	18990	18990	0
192	20231012	154700	75462040	18990	18990	18990	18990	0
193	20231012	154600	75462040	18990	18990	18990	18990	0
194	20231012	154500	75462040	18990	18990	18990	18990	0
195	20231012	154400	75462040	18990	18990	18990	18990	0
196	20231012	154300	75462040	18990	18990	18990	18990	0
197	20231012	154200	75462040	18990	18990	18990	18990	0
198	20231012	154100	75462040	18990	18990	18990	18990	0
199	20231012	154000	75462040	18990	18990	18990	18990	0
200	20231012	153900	75462040	18990	18990	18990	18990	0
201	20231012	153800	75462040	18990	18990	18990	18990	0
202	20231012	153700	75462040	18990	18990	18990	18990	0
203	20231012	153600	75462040	18990	18990	18990	18990	0
204	20231012	153500	75462040	18990	18990	18990	18990	0
205	20231012	153400	75462040	18990	18990	18990	18990	0
206	20231012	153300	75462040	18990	18990	18990	18990	0
207	20231012	153200	75462040	18990	18990	18990	18990	0
208	20231012	153100	75462040	18990	18990	18990	18990	0
209	20231012	153000	75462040	18990	18990	18990	18990	104
210	20231012	152900	73487080	18990	18990	18990	18990	0
211	20231012	152800	73487080	18990	18990	18990	18990	0
212	20231012	152700	73487080	18990	18990	18990	18990	0
213	20231012	152600	73487080	18990	18990	18990	18990	0
214	20231012	152500	73487080	18990	18990	18990	18990	0
215	20231012	152400	73487080	18990	18990	18990	18990	0
216	20231012	152300	73487080	18990	18990	18990	18990	0
217	20231012	152200	73487080	18990	18990	18990	18990	0
218	20231012	152100	73487080	18990	18990	18990	18990	0
219	20231012	152000	73487080	18990	18990	18990	18990	0
220	20231012	151900	73487080	18990	18990	18990	18990	1
221	20231012	151800	73468090	18970	18970	18970	18970	41
222	20231012	151700	72690320	18970	18970	18970	18970	82
223	20231012	151600	71134780	18950	18950	18950	18950	0
224	20231012	151500	71134780	18950	18950	18950	18950	0
225	20231012	151400	71134780	18950	18950	18950	18950	0
226	20231012	151300	71134780	18950	18950	18950	18950	0
227	20231012	151200	71134780	18950	18950	18950	18950	0
228	20231012	151100	71134780	18950	18950	18950	18950	0
229	20231012	151000	71134780	18950	18970	18970	18950	16
230	20231012	150900	70831280	18990	18990	18990	18990	0
231	20231012	150800	70831280	18990	18990	18990	18990	0
232	20231012	150700	70831280	18990	18990	18990	18990	0
233	20231012	150600	70831280	18990	18990	18990	18990	0
234	20231012	150500	70831280	18990	18990	18990	18990	0
235	20231012	150400	70831280	18990	18990	18990	18990	0
236	20231012	150300	70831280	18990	18990	18990	18990	1
237	20231012	150200	70812290	18990	18990	18990	18990	0
238	20231012	150100	70812290	18990	18990	18990	18990	0
239	20231012	150000	70812290	18990	18990	18990	18990	1
240	20231012	145900	70793300	18990	18990	18990	18990	0
241	20231012	145800	70793300	18990	18990	18990	18990	0
242	20231012	145700	70793300	18990	18990	18990	18990	0
243	20231012	145600	70793300	18990	18990	18990	18990	0
244	20231012	145500	70793300	18990	18990	18990	18990	0
245	20231012	145400	70793300	18990	18990	18990	18990	0
246	20231012	145300	70793300	18990	18990	18990	18990	0
247	20231012	145200	70793300	18990	18990	18990	18990	0
248	20231012	145100	70793300	18990	18990	18990	18990	0
249	20231012	145000	70793300	18990	18990	18990	18990	7
250	20231012	144900	70660370	19000	19000	19000	19000	0
251	20231012	144800	70660370	19000	19000	19000	19000	0
252	20231012	144700	70660370	19000	19000	19000	19000	0
253	20231012	144600	70660370	19000	19000	19000	19000	0
254	20231012	144500	70660370	19000	19000	19000	19000	0
255	20231012	144400	70660370	19000	19000	19000	19000	0
256	20231012	144300	70660370	19000	19000	19000	19000	1
257	20231012	144200	70641370	18950	18950	18950	18950	0
258	20231012	144100	70641370	18950	18950	18950	18950	0
259	20231012	144000	70641370	18950	18950	18950	18950	0
260	20231012	143900	70641370	18950	18950	18950	18950	0
261	20231012	143800	70641370	18950	18950	18950	18950	0
262	20231012	143700	70641370	18950	18950	18950	18950	0
263	20231012	143600	70641370	18950	18950	18950	18950	0
264	20231012	143500	70641370	18950	18950	18950	18950	0
265	20231012	143400	70641370	18950	18950	18950	18950	0
266	20231012	143300	70641370	18950	18950	18950	18950	0
267	20231012	143200	70641370	18950	18950	18950	18950	0
268	20231012	143100	70641370	18950	18950	18950	18950	0
269	20231012	143000	70641370	18950	18950	18950	18950	1
270	20231012	142900	70622420	19000	19000	19000	19000	0
271	20231012	142800	70622420	19000	19000	19000	19000	0
272	20231012	142700	70622420	19000	19000	19000	19000	0
273	20231012	142600	70622420	19000	19000	19000	19000	0
274	20231012	142500	70622420	19000	19000	19000	19000	0
275	20231012	142400	70622420	19000	19000	19000	19000	0
276	20231012	142300	70622420	19000	19000	19000	19000	0
277	20231012	142200	70622420	19000	19000	19000	19000	0
278	20231012	142100	70622420	19000	19000	19000	19000	0
279	20231012	142000	70622420	19000	19000	19000	19000	0
280	20231012	141900	70622420	19000	19000	19000	19000	5
281	20231012	141800	70527420	19000	19000	19000	19000	0
282	20231012	141700	70527420	19000	19000	19000	19000	1
283	20231012	141600	70508420	18950	18950	18950	18950	0
284	20231012	141500	70508420	18950	18950	18950	18950	0
285	20231012	141400	70508420	18950	18950	18950	18950	0
286	20231012	141300	70508420	18950	18950	18950	18950	0
287	20231012	141200	70508420	18950	18950	18950	18950	0
288	20231012	141100	70508420	18950	18950	18950	18950	0
289	20231012	141000	70508420	18950	18950	18950	18950	0
290	20231012	140900	70508420	18950	18950	18950	18950	0
291	20231012	140800	70508420	18950	18950	18950	18950	0
292	20231012	140700	70508420	18950	18950	18950	18950	0
293	20231012	140600	70508420	18950	18950	18950	18950	9
294	20231012	140500	70337870	19010	19010	19010	19010	0
295	20231012	140400	70337870	19010	19010	19010	19010	0
296	20231012	140300	70337870	19010	19010	19010	19010	0
297	20231012	140200	70337870	19010	19010	19010	19010	0
298	20231012	140100	70337870	19010	19010	19010	19010	0
299	20231012	140000	70337870	19010	19010	19010	19010	0
300	20231012	135900	70337870	19010	19010	19010	19010	0
301	20231012	135800	70337870	19010	19010	19010	19010	0
302	20231012	135700	70337870	19010	19010	19010	19010	0
303	20231012	135600	70337870	19010	19010	19010	19010	0
304	20231012	135500	70337870	19010	19010	19010	19010	0
305	20231012	135400	70337870	19010	19010	19010	19010	0
306	20231012	135300	70337870	19010	19010	19010	19010	0
307	20231012	135200	70337870	19010	19010	19010	19010	0
308	20231012	135100	70337870	19010	19010	19010	19010	0
309	20231012	135000	70337870	19010	19010	19010	19010	0
310	20231012	134900	70337870	19010	19010	19010	19010	0
311	20231012	134800	70337870	19010	19010	19010	19010	0
312	20231012	134700	70337870	19010	19010	19010	19010	0
313	20231012	134600	70337870	19010	19010	19010	19010	0
314	20231012	134500	70337870	19010	19010	19010	19010	3
315	20231012	134400	70280840	19010	19010	19010	19010	0
316	20231012	134300	70280840	19010	19010	19010	19010	0
317	20231012	134200	70280840	19010	19010	19010	19010	0
318	20231012	134100	70280840	19010	19010	19010	19010	0
319	20231012	134000	70280840	19010	19010	19010	19010	0
320	20231012	133900	70280840	19010	19010	19010	19010	0
321	20231012	133800	70280840	19010	19010	19010	19010	0
322	20231012	133700	70280840	19010	19010	19010	19010	0
323	20231012	133600	70280840	19010	19010	19010	19010	0
324	20231012	133500	70280840	19010	19010	19010	19010	0
325	20231012	133400	70280840	19010	19010	19010	19010	0
326	20231012	133300	70280840	19010	19010	19010	19010	0
327	20231012	133200	70280840	19010	19010	19010	19010	4
328	20231012	133100	70204800	19010	19010	19010	19010	0
329	20231012	133000	70204800	19010	19010	19010	19010	0
330	20231012	132900	70204800	19010	19010	19010	19010	0
331	20231012	132800	70204800	19010	19010	19010	19010	4
332	20231012	132700	70128760	19010	19010	19010	19010	0
333	20231012	132600	70128760	19010	19010	19010	19010	0
334	20231012	132500	70128760	19010	19010	19010	19010	0
335	20231012	132400	70128760	19010	19010	19010	19010	0
336	20231012	132300	70128760	19010	19010	19010	19010	0
337	20231012	132200	70128760	19010	19010	19010	19010	64
338	20231012	132100	68912120	19010	19010	19010	19010	0
339	20231012	132000	68912120	19010	19010	19010	19010	12
340	20231012	131900	68684000	19040	19040	19040	19040	0
341	20231012	131800	68684000	19040	19040	19040	19040	0
342	20231012	131700	68684000	19040	19040	19040	19040	0
343	20231012	131600	68684000	19040	19040	19040	19040	0
344	20231012	131500	68684000	19040	19040	19040	19040	0
345	20231012	131400	68684000	19040	19040	19040	19040	0
346	20231012	131300	68684000	19040	19040	19040	19040	0
347	20231012	131200	68684000	19040	19040	19040	19040	0
348	20231012	131100	68684000	19040	19040	19040	19040	0
349	20231012	131000	68684000	19040	19040	19040	19040	0
350	20231012	130900	68684000	19040	19040	19040	19040	5
351	20231012	130800	68588800	18950	18950	18950	18950	0
352	20231012	130700	68588800	18950	18950	18950	18950	0
353	20231012	130600	68588800	18950	18960	18960	18950	500
354	20231012	130500	59113700	18960	18960	18960	18960	0
355	20231012	130400	59113700	18960	18960	18960	18960	0
356	20231012	130300	59113700	18960	18960	18960	18960	0
357	20231012	130200	59113700	18960	18940	18960	18940	299
358	20231012	130100	53447220	18950	18950	18950	18950	0
359	20231012	130000	53447220	18950	18950	18950	18950	0
360	20231012	125900	53447220	18950	18950	18950	18950	0
361	20231012	125800	53447220	18950	18950	18950	18950	0
362	20231012	125700	53447220	18950	18950	18950	18950	0
363	20231012	125600	53447220	18950	18950	18950	18950	0
364	20231012	125500	53447220	18950	18950	18950	18950	0
365	20231012	125400	53447220	18950	18950	18950	18950	8
366	20231012	125300	53295620	18950	18940	18950	18940	6
367	20231012	125200	53181930	18950	18950	18950	18950	0
368	20231012	125100	53181930	18950	18950	18950	18950	0
369	20231012	125000	53181930	18950	18950	18950	18950	0
370	20231012	124900	53181930	18950	18950	18950	18950	0
371	20231012	124800	53181930	18950	18950	18950	18950	0
372	20231012	124700	53181930	18950	18950	18950	18950	0
373	20231012	124600	53181930	18950	18950	18950	18950	0
374	20231012	124500	53181930	18950	18950	18950	18950	0
375	20231012	124400	53181930	18950	18950	18950	18950	0
376	20231012	124300	53181930	18950	18950	18950	18950	0
377	20231012	124200	53181930	18950	18950	18950	18950	0
378	20231012	124100	53181930	18950	18950	18950	18950	0
379	20231012	124000	53181930	18950	18950	18950	18950	0
380	20231012	123900	53181930	18950	18950	18950	18950	0
381	20231012	123800	53181930	18950	18950	18950	18950	0
382	20231012	123700	53181930	18950	18950	18950	18950	0
383	20231012	123600	53181930	18950	18950	18950	18950	2
384	20231012	123500	53144030	18950	18950	18950	18950	0
385	20231012	123400	53144030	18950	18950	18950	18950	0
386	20231012	123300	53144030	18950	18950	18950	18950	0
387	20231012	123200	53144030	18950	18950	18950	18950	0
388	20231012	123100	53144030	18950	18950	18950	18950	0
389	20231012	123000	53144030	18950	18950	18950	18950	0
390	20231012	122900	53144030	18950	18950	18950	18950	0
391	20231012	122800	53144030	18950	18950	18950	18950	0
392	20231012	122700	53144030	18950	18950	18950	18950	0
393	20231012	122600	53144030	18950	18950	18950	18950	0
394	20231012	122500	53144030	18950	18950	18950	18950	0
395	20231012	122400	53144030	18950	18950	18950	18950	0
396	20231012	122300	53144030	18950	18950	18950	18950	0
397	20231012	122200	53144030	18950	18950	18950	18950	0
398	20231012	122100	53144030	18950	18950	18950	18950	0
399	20231012	122000	53144030	18950	18950	18950	18950	0
400	20231012	121900	53144030	18950	18950	18950	18950	0
401	20231012	121800	53144030	18950	18950	18950	18950	0
402	20231012	121700	53144030	18950	18950	18950	18950	0
403	20231012	121600	53144030	18950	18950	18950	18950	0
404	20231012	121500	53144030	18950	18950	18950	18950	0
405	20231012	121400	53144030	18950	18950	18950	18950	2
406	20231012	121300	53106130	18950	18950	18950	18950	1
407	20231012	121200	53087180	18950	18950	18950	18950	0
408	20231012	121100	53087180	18950	18950	18950	18950	0
409	20231012	121000	53087180	18950	18950	18950	18950	0
410	20231012	120900	53087180	18950	18950	18950	18950	0
411	20231012	120800	53087180	18950	18950	18950	18950	0
412	20231012	120700	53087180	18950	18950	18950	18950	3
413	20231012	120600	53030330	18950	18950	18950	18950	1
414	20231012	120500	53011380	18950	18950	18950	18950	0
415	20231012	120400	53011380	18950	18950	18950	18950	0
416	20231012	120300	53011380	18950	18950	18950	18950	1
417	20231012	120200	52992430	18950	18950	18950	18950	0
418	20231012	120100	52992430	18950	18950	18950	18950	0
419	20231012	120000	52992430	18950	18950	18950	18950	2
420	20231012	115900	52954530	18950	18950	18950	18950	0
421	20231012	115800	52954530	18950	18950	18950	18950	0
422	20231012	115700	52954530	18950	18950	18950	18950	0
423	20231012	115600	52954530	18950	18950	18950	18950	0
424	20231012	115500	52954530	18950	18950	18950	18950	0
425	20231012	115400	52954530	18950	18950	18950	18950	0
426	20231012	115300	52954530	18950	18950	18950	18950	0
427	20231012	115200	52954530	18950	18950	18950	18950	0
428	20231012	115100	52954530	18950	18950	18950	18950	0
429	20231012	115000	52954530	18950	18950	18950	18950	0
430	20231012	114900	52954530	18950	18950	18950	18950	0
431	20231012	114800	52954530	18950	18950	18950	18950	0
432	20231012	114700	52954530	18950	18950	18950	18950	0
433	20231012	114600	52954530	18950	18950	18950	18950	0
434	20231012	114500	52954530	18950	18950	18950	18950	0
435	20231012	114400	52954530	18950	18950	18950	18950	0
436	20231012	114300	52954530	18950	18950	18950	18950	0
437	20231012	114200	52954530	18950	18950	18950	18950	0
438	20231012	114100	52954530	18950	18950	18950	18950	0
439	20231012	114000	52954530	18950	18950	18950	18950	0
440	20231012	113900	52954530	18950	18950	18950	18950	0
441	20231012	113800	52954530	18950	18950	18950	18950	0
442	20231012	113700	52954530	18950	18950	18950	18950	158
443	20231012	113600	49960430	18950	18950	18950	18950	0
444	20231012	113500	49960430	18950	18950	18950	18950	0
445	20231012	113400	49960430	18950	18950	18950	18950	0
446	20231012	113300	49960430	18950	18950	18950	18950	0
447	20231012	113200	49960430	18950	18950	18950	18950	0
448	20231012	113100	49960430	18950	18950	18950	18950	0
449	20231012	113000	49960430	18950	18950	18950	18950	0
450	20231012	112900	49960430	18950	18950	18950	18950	0
451	20231012	112800	49960430	18950	18950	18950	18950	0
452	20231012	112700	49960430	18950	18950	18950	18950	0
453	20231012	112600	49960430	18950	18950	18950	18950	1
454	20231012	112500	49941480	18900	18900	18900	18900	0
455	20231012	112400	49941480	18900	18900	18900	18900	0
456	20231012	112300	49941480	18900	18900	18900	18900	0
457	20231012	112200	49941480	18900	18900	18900	18900	0
458	20231012	112100	49941480	18900	18900	18900	18900	0
459	20231012	112000	49941480	18900	18900	18900	18900	0
460	20231012	111900	49941480	18900	18900	18900	18900	0
461	20231012	111800	49941480	18900	18900	18900	18900	0
462	20231012	111700	49941480	18900	18900	18900	18900	0
463	20231012	111600	49941480	18900	18900	18900	18900	0
464	20231012	111500	49941480	18900	18900	18900	18900	0
465	20231012	111400	49941480	18900	18900	18900	18900	0
466	20231012	111300	49941480	18900	18900	18900	18900	0
467	20231012	111200	49941480	18900	18900	18900	18900	0
468	20231012	111100	49941480	18900	18900	18900	18900	0
469	20231012	111000	49941480	18900	18900	18900	18900	0
470	20231012	110900	49941480	18900	18900	18900	18900	0
471	20231012	110800	49941480	18900	18900	18900	18900	0
472	20231012	110700	49941480	18900	18900	18900	18900	0
473	20231012	110600	49941480	18900	18900	18900	18900	0
474	20231012	110500	49941480	18900	18900	18900	18900	0
475	20231012	110400	49941480	18900	18900	18900	18900	0
476	20231012	110300	49941480	18900	18900	18900	18900	0
477	20231012	110200	49941480	18900	18900	18900	18900	0
478	20231012	110100	49941480	18900	18900	18900	18900	0
479	20231012	110000	49941480	18900	18900	18900	18900	0
480	20231012	105900	49941480	18900	18900	18900	18900	0
481	20231012	105800	49941480	18900	18900	18900	18900	0
482	20231012	105700	49941480	18900	18900	18900	18900	0
483	20231012	105600	49941480	18900	18900	18900	18900	0
484	20231012	105500	49941480	18900	18900	18900	18900	49
485	20231012	105400	49015380	18900	18900	18900	18900	0
486	20231012	105300	49015380	18900	18900	18900	18900	10
487	20231012	105200	48826380	18900	18900	18900	18900	0
488	20231012	105100	48826380	18900	18900	18900	18900	6
489	20231012	105000	48712980	18900	18900	18900	18900	0
490	20231012	104900	48712980	18900	18900	18900	18900	0
491	20231012	104800	48712980	18900	18900	18900	18900	2
492	20231012	104700	48675180	18900	18900	18900	18900	0
493	20231012	104600	48675180	18900	18900	18900	18900	0
494	20231012	104500	48675180	18900	18900	18900	18900	0
495	20231012	104400	48675180	18900	18900	18900	18900	0
496	20231012	104300	48675180	18900	18900	18900	18900	0
497	20231012	104200	48675180	18900	18900	18900	18900	0
498	20231012	104100	48675180	18900	18900	18900	18900	0
499	20231012	104000	48675180	18900	18900	18900	18900	0
500	20231012	103900	48675180	18900	18900	18900	18900	0
501	20231012	103800	48675180	18900	18900	18900	18900	0
502	20231012	103700	48675180	18900	18900	18900	18900	0
503	20231012	103600	48675180	18900	18900	18900	18900	0
504	20231012	103500	48675180	18900	18900	18900	18900	0
505	20231012	103400	48675180	18900	18900	18900	18900	11
506	20231012	103300	48467280	18900	18900	18900	18900	0
507	20231012	103200	48467280	18900	18900	18900	18900	5
508	20231012	103100	48372780	18900	18900	18900	18900	0
509	20231012	103000	48372780	18900	18900	18900	18900	0
510	20231012	102900	48372780	18900	18900	18900	18900	0
511	20231012	102800	48372780	18900	18900	18900	18900	0
512	20231012	102700	48372780	18900	18900	18900	18900	0
513	20231012	102600	48372780	18900	18900	18900	18900	0
514	20231012	102500	48372780	18900	18900	18900	18900	0
515	20231012	102400	48372780	18900	18900	18900	18900	0
516	20231012	102300	48372780	18900	18900	18900	18900	0
517	20231012	102200	48372780	18900	18900	18900	18900	0
518	20231012	102100	48372780	18900	18930	18930	18900	917
519	20231012	102000	31032460	18940	18940	18940	18940	0
520	20231012	101900	31032460	18940	18940	18940	18940	0
521	20231012	101800	31032460	18940	18910	18940	18910	402
522	20231012	101700	23424620	18900	18850	18900	18850	34
523	20231012	101600	22782330	18850	18850	18850	18850	60
524	20231012	101500	21651330	18850	18850	18850	18850	0
525	20231012	101400	21651330	18850	18850	18850	18850	101
526	20231012	101300	19747480	18850	18850	18850	18850	0
527	20231012	101200	19747480	18850	18850	18850	18850	0
528	20231012	101100	19747480	18850	18850	18850	18850	0
529	20231012	101000	19747480	18850	18850	18850	18850	0
530	20231012	100900	19747480	18850	18850	18850	18850	0
531	20231012	100800	19747480	18850	18850	18850	18850	5
532	20231012	100700	19653230	18840	18840	18840	18840	9
533	20231012	100600	19483670	18840	18840	18840	18840	0
534	20231012	100500	19483670	18840	18840	18840	18840	1
535	20231012	100400	19464830	18830	18830	18830	18830	0
536	20231012	100300	19464830	18830	18830	18830	18830	0
537	20231012	100200	19464830	18830	18830	18830	18830	0
538	20231012	100100	19464830	18830	18830	18830	18830	5
539	20231012	100000	19370680	18850	18850	18850	18850	0
540	20231012	095900	19370680	18850	18850	18850	18850	0
541	20231012	095800	19370680	18850	18850	18850	18850	0
542	20231012	095700	19370680	18850	18850	18850	18850	0
543	20231012	095600	19370680	18850	18850	18850	18850	1
544	20231012	095500	19351830	18830	18850	18850	18830	8
545	20231012	095400	19201130	18880	18880	18880	18880	0
546	20231012	095300	19201130	18880	18880	18880	18880	0
547	20231012	095200	19201130	18880	18880	18880	18880	1
548	20231012	095100	19182250	18900	18900	18900	18900	0
549	20231012	095000	19182250	18900	18900	18900	18900	0
550	20231012	094900	19182250	18900	18900	18900	18900	0
551	20231012	094800	19182250	18900	18900	18900	18900	0
552	20231012	094700	19182250	18900	18900	18900	18900	0
553	20231012	094600	19182250	18900	18900	18900	18900	0
554	20231012	094500	19182250	18900	18900	18900	18900	0
555	20231012	094400	19182250	18900	18900	18900	18900	0
556	20231012	094300	19182250	18900	18900	18900	18900	0
557	20231012	094200	19182250	18900	18900	18900	18900	0
558	20231012	094100	19182250	18900	18900	18900	18900	10
559	20231012	094000	18993250	18920	18920	18920	18920	0
560	20231012	093900	18993250	18920	18920	18920	18920	0
561	20231012	093800	18993250	18920	18920	18920	18920	0
562	20231012	093700	18993250	18920	18920	18920	18920	0
563	20231012	093600	18993250	18920	18920	18920	18920	1
564	20231012	093500	18974330	18920	18920	18920	18920	0
565	20231012	093400	18974330	18920	18920	18920	18920	0
566	20231012	093300	18974330	18920	18920	18920	18920	0
567	20231012	093200	18974330	18920	18920	18920	18920	0
568	20231012	093100	18974330	18920	18920	18920	18920	1
569	20231012	093000	18955410	18900	18900	18900	18900	1
570	20231012	092900	18936510	18690	18690	18690	18690	0
571	20231012	092800	18936510	18690	18690	18690	18690	0
572	20231012	092700	18936510	18690	18690	18690	18690	0
573	20231012	092600	18936510	18690	18690	18690	18690	0
574	20231012	092500	18936510	18690	18890	18890	18690	55
575	20231012	092400	17905370	18880	18880	18880	18880	0
576	20231012	092300	17905370	18880	18880	18880	18880	0
577	20231012	092200	17905370	18880	18880	18880	18880	0
578	20231012	092100	17905370	18880	18880	18880	18880	0
579	20231012	092000	17905370	18880	18880	18880	18880	0
580	20231012	091900	17905370	18880	18880	18880	18880	0
581	20231012	091800	17905370	18880	18880	18880	18880	0
582	20231012	091700	17905370	18880	18880	18880	18880	0
583	20231012	091600	17905370	18880	18880	18880	18880	0
584	20231012	091500	17905370	18880	18880	18880	18880	0
585	20231012	091400	17905370	18880	18880	18880	18880	0
586	20231012	091300	17905370	18880	18880	18880	18880	0
587	20231012	091200	17905370	18880	18880	18880	18880	0
588	20231012	091100	17905370	18880	18880	18880	18880	0
589	20231012	091000	17905370	18880	18880	18880	18880	0
590	20231012	090900	17905370	18880	18880	18880	18880	0
591	20231012	090800	17905370	18880	18880	18880	18880	0
592	20231012	090700	17905370	18880	18900	18900	18880	100
593	20231012	090600	16016650	18960	18960	18960	18900	108
594	20231012	090500	13974420	18960	18940	18960	18940	190
595	20231012	090400	10375260	18960	18960	18960	18960	0
596	20231012	090300	10375260	18960	18960	18960	18960	0
597	20231012	090200	10375260	18960	18960	18960	18960	0
598	20231012	090100	10375260	18960	18960	18960	18960	0
599	20231012	090000	10375260	18960	18660	18960	18660	556