KissMeData/018120/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185800	47312810	15810	15810	15810	15810	96
3	20230926	185700	47312810	15810	15810	15810	15810	0
4	20230926	185600	47312810	15810	15810	15810	15810	0
5	20230926	185500	47312810	15810	15810	15810	15810	0
6	20230926	185400	47312810	15810	15810	15810	15810	0
7	20230926	185300	47312810	15810	15810	15810	15810	0
8	20230926	185200	47312810	15810	15810	15810	15810	0
9	20230926	185100	47312810	15810	15810	15810	15810	0
10	20230926	185000	47312810	15810	15810	15810	15810	0
11	20230926	184900	47312810	15810	15810	15810	15810	0
12	20230926	184800	47312810	15810	15810	15810	15810	0
13	20230926	184700	47312810	15810	15810	15810	15810	0
14	20230926	184600	47312810	15810	15810	15810	15810	0
15	20230926	184500	47312810	15810	15810	15810	15810	0
16	20230926	184400	47312810	15810	15810	15810	15810	0
17	20230926	184300	47312810	15810	15810	15810	15810	0
18	20230926	184200	47312810	15810	15810	15810	15810	0
19	20230926	184100	47312810	15810	15810	15810	15810	0
20	20230926	184000	47312810	15810	15810	15810	15810	0
21	20230926	183900	47312810	15810	15810	15810	15810	0
22	20230926	183800	47312810	15810	15810	15810	15810	0
23	20230926	183700	47312810	15810	15810	15810	15810	0
24	20230926	183600	47312810	15810	15810	15810	15810	0
25	20230926	183500	47312810	15810	15810	15810	15810	0
26	20230926	183400	47312810	15810	15810	15810	15810	0
27	20230926	183300	47312810	15810	15810	15810	15810	0
28	20230926	183200	47312810	15810	15810	15810	15810	0
29	20230926	183100	47312810	15810	15810	15810	15810	0
30	20230926	183000	47312810	15810	15810	15810	15810	0
31	20230926	182900	47312810	15810	15810	15810	15810	0
32	20230926	182800	47312810	15810	15810	15810	15810	96
33	20230926	182700	47312810	15810	15810	15810	15810	0
34	20230926	182600	47312810	15810	15810	15810	15810	0
35	20230926	182500	47312810	15810	15810	15810	15810	0
36	20230926	182400	47312810	15810	15810	15810	15810	0
37	20230926	182300	47312810	15810	15810	15810	15810	0
38	20230926	182200	47312810	15810	15810	15810	15810	0
39	20230926	182100	47312810	15810	15810	15810	15810	0
40	20230926	182000	47312810	15810	15810	15810	15810	0
41	20230926	181900	47312810	15810	15810	15810	15810	0
42	20230926	181800	47312810	15810	15810	15810	15810	0
43	20230926	181700	47312810	15810	15810	15810	15810	0
44	20230926	181600	47312810	15810	15810	15810	15810	0
45	20230926	181500	47312810	15810	15810	15810	15810	0
46	20230926	181400	47312810	15810	15810	15810	15810	0
47	20230926	181300	47312810	15810	15810	15810	15810	0
48	20230926	181200	47312810	15810	15810	15810	15810	0
49	20230926	181100	47312810	15810	15810	15810	15810	0
50	20230926	181000	47312810	15810	15810	15810	15810	0
51	20230926	180900	47312810	15810	15810	15810	15810	0
52	20230926	180800	47312810	15810	15810	15810	15810	0
53	20230926	180700	47312810	15810	15810	15810	15810	0
54	20230926	180600	47312810	15810	15810	15810	15810	0
55	20230926	180500	47312810	15810	15810	15810	15810	0
56	20230926	180400	47312810	15810	15810	15810	15810	0
57	20230926	180300	47312810	15810	15810	15810	15810	0
58	20230926	180200	47312810	15810	15810	15810	15810	0
59	20230926	180100	47312810	15810	15810	15810	15810	0
60	20230926	180000	47312810	15810	15810	15810	15810	0
61	20230926	175900	47312810	15810	15810	15810	15810	0
62	20230926	175800	47312810	15810	15810	15810	15810	96
63	20230926	175700	47312810	15810	15810	15810	15810	0
64	20230926	175600	47312810	15810	15810	15810	15810	0
65	20230926	175500	47312810	15810	15810	15810	15810	0
66	20230926	175400	47312810	15810	15810	15810	15810	0
67	20230926	175300	47312810	15810	15810	15810	15810	0
68	20230926	175200	47312810	15810	15810	15810	15810	0
69	20230926	175100	47312810	15810	15810	15810	15810	0
70	20230926	175000	47312810	15810	15810	15810	15810	0
71	20230926	174900	47312810	15810	15810	15810	15810	0
72	20230926	174800	47312810	15810	15810	15810	15810	0
73	20230926	174700	47312810	15810	15810	15810	15810	0
74	20230926	174600	47312810	15810	15810	15810	15810	0
75	20230926	174500	47312810	15810	15810	15810	15810	0
76	20230926	174400	47312810	15810	15810	15810	15810	0
77	20230926	174300	47312810	15810	15810	15810	15810	0
78	20230926	174200	47312810	15810	15810	15810	15810	0
79	20230926	174100	47312810	15810	15810	15810	15810	0
80	20230926	174000	47312810	15810	15810	15810	15810	0
81	20230926	173900	47312810	15810	15810	15810	15810	0
82	20230926	173800	47312810	15810	15810	15810	15810	0
83	20230926	173700	47312810	15810	15810	15810	15810	0
84	20230926	173600	47312810	15810	15810	15810	15810	0
85	20230926	173500	47312810	15810	15810	15810	15810	0
86	20230926	173400	47312810	15810	15810	15810	15810	0
87	20230926	173300	47312810	15810	15810	15810	15810	0
88	20230926	173200	47312810	15810	15810	15810	15810	0
89	20230926	173100	47312810	15810	15810	15810	15810	0
90	20230926	173000	47312810	15810	15810	15810	15810	0
91	20230926	172900	47312810	15810	15810	15810	15810	0
92	20230926	172800	47312810	15810	15810	15810	15810	96
93	20230926	172700	47312810	15810	15810	15810	15810	0
94	20230926	172600	47312810	15810	15810	15810	15810	0
95	20230926	172500	47312810	15810	15810	15810	15810	0
96	20230926	172400	47312810	15810	15810	15810	15810	0
97	20230926	172300	47312810	15810	15810	15810	15810	0
98	20230926	172200	47312810	15810	15810	15810	15810	0
99	20230926	172100	47312810	15810	15810	15810	15810	0
100	20230926	172000	47312810	15810	15810	15810	15810	0
101	20230926	171900	47312810	15810	15810	15810	15810	0
102	20230926	171800	47312810	15810	15810	15810	15810	0
103	20230926	171700	47312810	15810	15810	15810	15810	0
104	20230926	171600	47312810	15810	15810	15810	15810	0
105	20230926	171500	47312810	15810	15810	15810	15810	0
106	20230926	171400	47312810	15810	15810	15810	15810	0
107	20230926	171300	47312810	15810	15810	15810	15810	0
108	20230926	171200	47312810	15810	15810	15810	15810	0
109	20230926	171100	47312810	15810	15810	15810	15810	0
110	20230926	171000	47312810	15810	15810	15810	15810	0
111	20230926	170900	47312810	15810	15810	15810	15810	0
112	20230926	170800	47312810	15810	15810	15810	15810	0
113	20230926	170700	47312810	15810	15810	15810	15810	0
114	20230926	170600	47312810	15810	15810	15810	15810	0
115	20230926	170500	47312810	15810	15810	15810	15810	0
116	20230926	170400	47312810	15810	15810	15810	15810	0
117	20230926	170300	47312810	15810	15810	15810	15810	0
118	20230926	170200	47312810	15810	15810	15810	15810	0
119	20230926	170100	47312810	15810	15810	15810	15810	0
120	20230926	170000	47312810	15810	15810	15810	15810	0
121	20230926	165900	47312810	15810	15810	15810	15810	0
122	20230926	165800	47312810	15810	15810	15810	15810	96
123	20230926	165700	47312810	15810	15810	15810	15810	0
124	20230926	165600	47312810	15810	15810	15810	15810	0
125	20230926	165500	47312810	15810	15810	15810	15810	0
126	20230926	165400	47312810	15810	15810	15810	15810	0
127	20230926	165300	47312810	15810	15810	15810	15810	0
128	20230926	165200	47312810	15810	15810	15810	15810	0
129	20230926	165100	47312810	15810	15810	15810	15810	0
130	20230926	165000	47312810	15810	15810	15810	15810	0
131	20230926	164900	47312810	15810	15810	15810	15810	0
132	20230926	164800	47312810	15810	15810	15810	15810	0
133	20230926	164700	47312810	15810	15810	15810	15810	0
134	20230926	164600	47312810	15810	15810	15810	15810	0
135	20230926	164500	47312810	15810	15810	15810	15810	0
136	20230926	164400	47312810	15810	15810	15810	15810	0
137	20230926	164300	47312810	15810	15810	15810	15810	0
138	20230926	164200	47312810	15810	15810	15810	15810	0
139	20230926	164100	47312810	15810	15810	15810	15810	0
140	20230926	164000	47312810	15810	15810	15810	15810	0
141	20230926	163900	47312810	15810	15810	15810	15810	0
142	20230926	163800	47312810	15810	15810	15810	15810	0
143	20230926	163700	47312810	15810	15810	15810	15810	0
144	20230926	163600	47312810	15810	15810	15810	15810	0
145	20230926	163500	47312810	15810	15810	15810	15810	0
146	20230926	163400	47312810	15810	15810	15810	15810	0
147	20230926	163300	47312810	15810	15810	15810	15810	0
148	20230926	163200	47312810	15810	15810	15810	15810	0
149	20230926	163100	47312810	15810	15810	15810	15810	0
150	20230926	163000	47312810	15810	15810	15810	15810	0
151	20230926	162900	47312810	15810	15810	15810	15810	0
152	20230926	162800	47312810	15810	15810	15810	15810	96
153	20230926	162700	47312810	15810	15810	15810	15810	0
154	20230926	162600	47312810	15810	15810	15810	15810	0
155	20230926	162500	47312810	15810	15810	15810	15810	0
156	20230926	162400	47312810	15810	15810	15810	15810	0
157	20230926	162300	47312810	15810	15810	15810	15810	0
158	20230926	162200	47312810	15810	15810	15810	15810	0
159	20230926	162100	47312810	15810	15810	15810	15810	0
160	20230926	162000	47312810	15810	15810	15810	15810	0
161	20230926	161900	47312810	15810	15810	15810	15810	0
162	20230926	161800	47312810	15810	15810	15810	15810	0
163	20230926	161700	47312810	15810	15810	15810	15810	0
164	20230926	161600	47312810	15810	15810	15810	15810	0
165	20230926	161500	47312810	15810	15810	15810	15810	0
166	20230926	161400	47312810	15810	15810	15810	15810	0
167	20230926	161300	47312810	15810	15810	15810	15810	0
168	20230926	161200	47312810	15810	15810	15810	15810	0
169	20230926	161100	47312810	15810	15810	15810	15810	0
170	20230926	161000	47312810	15810	15810	15810	15810	0
171	20230926	160900	47312810	15810	15810	15810	15810	0
172	20230926	160800	47312810	15810	15810	15810	15810	0
173	20230926	160700	47312810	15810	15810	15810	15810	0
174	20230926	160600	47312810	15810	15810	15810	15810	0
175	20230926	160500	47312810	15810	15810	15810	15810	0
176	20230926	160400	47312810	15810	15810	15810	15810	0
177	20230926	160300	47312810	15810	15810	15810	15810	0
178	20230926	160200	47312810	15810	15810	15810	15810	0
179	20230926	160100	47312810	15810	15810	15810	15810	0
180	20230926	160000	47312810	15810	15810	15810	15810	0
181	20230926	155900	47312810	15810	15810	15810	15810	0
182	20230926	155800	47312810	15810	15810	15810	15810	96
183	20230926	155700	47312810	15810	15810	15810	15810	0
184	20230926	155600	47312810	15810	15810	15810	15810	0
185	20230926	155500	47312810	15810	15810	15810	15810	0
186	20230926	155400	47312810	15810	15810	15810	15810	0
187	20230926	155300	47312810	15810	15810	15810	15810	0
188	20230926	155200	47312810	15810	15810	15810	15810	0
189	20230926	155100	47312810	15810	15810	15810	15810	0
190	20230926	155000	47312810	15810	15810	15810	15810	0
191	20230926	154900	47312810	15810	15810	15810	15810	0
192	20230926	154800	47312810	15810	15810	15810	15810	0
193	20230926	154700	47312810	15810	15810	15810	15810	0
194	20230926	154600	47312810	15810	15810	15810	15810	0
195	20230926	154500	47312810	15810	15810	15810	15810	0
196	20230926	154400	47312810	15810	15810	15810	15810	0
197	20230926	154300	47312810	15810	15810	15810	15810	0
198	20230926	154200	47312810	15810	15810	15810	15810	0
199	20230926	154100	47312810	15810	15810	15810	15810	0
200	20230926	154000	47312810	15810	15810	15810	15810	0
201	20230926	153900	47312810	15810	15810	15810	15810	0
202	20230926	153800	47312810	15810	15810	15810	15810	0
203	20230926	153700	47312810	15810	15810	15810	15810	0
204	20230926	153600	47312810	15810	15810	15810	15810	0
205	20230926	153500	47312810	15810	15810	15810	15810	0
206	20230926	153400	47312810	15810	15810	15810	15810	0
207	20230926	153300	47312810	15810	15810	15810	15810	0
208	20230926	153200	47312810	15810	15810	15810	15810	0
209	20230926	153100	47312810	15810	15810	15810	15810	0
210	20230926	153000	47312810	15810	15810	15810	15810	96
211	20230926	152900	45795050	16020	16020	16020	16020	0
212	20230926	152800	45795050	16020	16020	16020	16020	0
213	20230926	152700	45795050	16020	16020	16020	16020	0
214	20230926	152600	45795050	16020	16020	16020	16020	0
215	20230926	152500	45795050	16020	16020	16020	16020	0
216	20230926	152400	45795050	16020	16020	16020	16020	0
217	20230926	152300	45795050	16020	16020	16020	16020	0
218	20230926	152200	45795050	16020	16020	16020	16020	0
219	20230926	152100	45795050	16020	16020	16020	16020	0
220	20230926	152000	45795050	16020	16020	16020	16020	0
221	20230926	151900	45795050	16020	16020	16020	16020	1
222	20230926	151800	45779030	15810	15850	15850	15810	211
223	20230926	151700	42441780	16020	15870	16020	15850	11
224	20230926	151600	42267150	16030	16030	16030	16030	0
225	20230926	151500	42267150	16030	16030	16030	16030	1
226	20230926	151400	42251120	15870	16050	16050	15870	82
227	20230926	151300	40937180	16070	16020	16070	16020	50
228	20230926	151200	40134460	16070	16070	16070	16070	0
229	20230926	151100	40134460	16070	16070	16070	16070	0
230	20230926	151000	40134460	16070	16070	16070	16070	0
231	20230926	150900	40134460	16070	16070	16070	16070	0
232	20230926	150800	40134460	16070	16070	16070	16070	0
233	20230926	150700	40134460	16070	16070	16070	16070	0
234	20230926	150600	40134460	16070	16070	16070	16070	0
235	20230926	150500	40134460	16070	16070	16070	16070	0
236	20230926	150400	40134460	16070	16070	16070	16070	0
237	20230926	150300	40134460	16070	16070	16070	16070	0
238	20230926	150200	40134460	16070	16070	16070	16070	0
239	20230926	150100	40134460	16070	16070	16070	16070	0
240	20230926	150000	40134460	16070	16070	16070	16070	0
241	20230926	145900	40134460	16070	16070	16070	16070	0
242	20230926	145800	40134460	16070	16070	16070	16070	0
243	20230926	145700	40134460	16070	16070	16070	16070	0
244	20230926	145600	40134460	16070	16070	16070	16070	0
245	20230926	145500	40134460	16070	16070	16070	16070	0
246	20230926	145400	40134460	16070	16070	16070	16070	0
247	20230926	145300	40134460	16070	16070	16070	16070	0
248	20230926	145200	40134460	16070	16070	16070	16070	0
249	20230926	145100	40134460	16070	16070	16070	16070	0
250	20230926	145000	40134460	16070	16070	16070	16070	0
251	20230926	144900	40134460	16070	16070	16070	16070	0
252	20230926	144800	40134460	16070	16070	16070	16070	0
253	20230926	144700	40134460	16070	16070	16070	16070	0
254	20230926	144600	40134460	16070	16070	16070	16070	0
255	20230926	144500	40134460	16070	15950	16070	15950	592
256	20230926	144400	30656650	15950	15950	15950	15950	0
257	20230926	144300	30656650	15950	15910	15950	15910	100
258	20230926	144200	29062290	15900	15900	15900	15900	0
259	20230926	144100	29062290	15900	15900	15900	15900	0
260	20230926	144000	29062290	15900	15900	15900	15900	0
261	20230926	143900	29062290	15900	15900	15900	15900	1
262	20230926	143800	29046390	15870	15870	15870	15870	10
263	20230926	143700	28887690	15960	15960	15960	15960	0
264	20230926	143600	28887690	15960	15960	15960	15960	0
265	20230926	143500	28887690	15960	15960	15960	15960	0
266	20230926	143400	28887690	15960	15960	15960	15960	0
267	20230926	143300	28887690	15960	15960	15960	15960	0
268	20230926	143200	28887690	15960	15960	15960	15960	0
269	20230926	143100	28887690	15960	15960	15960	15960	0
270	20230926	143000	28887690	15960	15960	15960	15960	0
271	20230926	142900	28887690	15960	15960	15960	15960	0
272	20230926	142800	28887690	15960	15960	15960	15960	0
273	20230926	142700	28887690	15960	15960	15960	15960	0
274	20230926	142600	28887690	15960	15960	15960	15960	0
275	20230926	142500	28887690	15960	15960	15960	15960	0
276	20230926	142400	28887690	15960	15960	15960	15960	0
277	20230926	142300	28887690	15960	15960	15960	15960	0
278	20230926	142200	28887690	15960	15960	15960	15960	0
279	20230926	142100	28887690	15960	15960	15960	15960	0
280	20230926	142000	28887690	15960	15960	15960	15960	0
281	20230926	141900	28887690	15960	15960	15960	15960	0
282	20230926	141800	28887690	15960	15960	15960	15960	0
283	20230926	141700	28887690	15960	15960	15960	15960	0
284	20230926	141600	28887690	15960	15960	15960	15960	0
285	20230926	141500	28887690	15960	15960	15960	15960	0
286	20230926	141400	28887690	15960	15960	15960	15960	0
287	20230926	141300	28887690	15960	15960	15960	15960	0
288	20230926	141200	28887690	15960	15960	15960	15960	0
289	20230926	141100	28887690	15960	15960	15960	15960	0
290	20230926	141000	28887690	15960	15960	15960	15960	0
291	20230926	140900	28887690	15960	15960	15960	15960	0
292	20230926	140800	28887690	15960	15960	15960	15960	0
293	20230926	140700	28887690	15960	15960	15960	15960	0
294	20230926	140600	28887690	15960	15960	15960	15960	0
295	20230926	140500	28887690	15960	15960	15960	15960	0
296	20230926	140400	28887690	15960	15960	15960	15960	0
297	20230926	140300	28887690	15960	15960	15960	15960	0
298	20230926	140200	28887690	15960	15960	15960	15960	0
299	20230926	140100	28887690	15960	15960	15960	15960	0
300	20230926	140000	28887690	15960	15960	15960	15960	0
301	20230926	135900	28887690	15960	15960	15960	15960	0
302	20230926	135800	28887690	15960	15960	15960	15960	0
303	20230926	135700	28887690	15960	15960	15960	15960	0
304	20230926	135600	28887690	15960	15960	15960	15960	0
305	20230926	135500	28887690	15960	15960	15960	15960	0
306	20230926	135400	28887690	15960	15960	15960	15960	0
307	20230926	135300	28887690	15960	15960	15960	15960	0
308	20230926	135200	28887690	15960	15960	15960	15960	0
309	20230926	135100	28887690	15960	15960	15960	15960	0
310	20230926	135000	28887690	15960	15880	15960	15880	200
311	20230926	134900	25701870	15880	15880	15880	15880	0
312	20230926	134800	25701870	15880	15880	15880	15880	0
313	20230926	134700	25701870	15880	15880	15880	15880	0
314	20230926	134600	25701870	15880	15880	15880	15880	0
315	20230926	134500	25701870	15880	15880	15880	15880	0
316	20230926	134400	25701870	15880	15880	15880	15880	4
317	20230926	134300	25638350	15810	15910	15910	15810	378
318	20230926	134200	19655340	15920	15920	15920	15920	0
319	20230926	134100	19655340	15920	15920	15920	15920	192
320	20230926	134000	16598700	15920	15920	15920	15920	0
321	20230926	133900	16598700	15920	15920	15920	15920	0
322	20230926	133800	16598700	15920	15920	15920	15920	0
323	20230926	133700	16598700	15920	15920	15920	15920	10
324	20230926	133600	16439500	15920	15920	15920	15920	0
325	20230926	133500	16439500	15920	15920	15920	15920	0
326	20230926	133400	16439500	15920	15920	15920	15920	0
327	20230926	133300	16439500	15920	15920	15920	15920	0
328	20230926	133200	16439500	15920	15920	15920	15920	0
329	20230926	133100	16439500	15920	15920	15920	15920	0
330	20230926	133000	16439500	15920	15920	15920	15920	0
331	20230926	132900	16439500	15920	15920	15920	15920	0
332	20230926	132800	16439500	15920	15920	15920	15920	0
333	20230926	132700	16439500	15920	15920	15920	15920	0
334	20230926	132600	16439500	15920	15920	15920	15920	0
335	20230926	132500	16439500	15920	15920	15920	15920	0
336	20230926	132400	16439500	15920	15920	15920	15920	0
337	20230926	132300	16439500	15920	15920	15920	15920	0
338	20230926	132200	16439500	15920	15920	15920	15920	200
339	20230926	132100	13255500	15980	15980	15980	15980	0
340	20230926	132000	13255500	15980	15980	15980	15980	0
341	20230926	131900	13255500	15980	15980	15980	15980	0
342	20230926	131800	13255500	15980	15980	15980	15980	0
343	20230926	131700	13255500	15980	15980	15980	15980	0
344	20230926	131600	13255500	15980	15980	15980	15980	0
345	20230926	131500	13255500	15980	15980	15980	15980	0
346	20230926	131400	13255500	15980	15980	15980	15980	0
347	20230926	131300	13255500	15980	15980	15980	15980	1
348	20230926	131200	13239520	15920	15920	15920	15920	50
349	20230926	131100	12443520	15990	15990	15990	15990	0
350	20230926	131000	12443520	15990	15990	15990	15990	0
351	20230926	130900	12443520	15990	15990	15990	15990	0
352	20230926	130800	12443520	15990	15990	15990	15990	0
353	20230926	130700	12443520	15990	15920	15990	15920	14
354	20230926	130600	12220570	15990	15990	15990	15990	0
355	20230926	130500	12220570	15990	15990	15990	15990	0
356	20230926	130400	12220570	15990	15990	15990	15990	0
357	20230926	130300	12220570	15990	15990	15990	15990	0
358	20230926	130200	12220570	15990	15990	15990	15990	0
359	20230926	130100	12220570	15990	15990	15990	15990	0
360	20230926	130000	12220570	15990	15990	15990	15990	0
361	20230926	125900	12220570	15990	15990	15990	15990	0
362	20230926	125800	12220570	15990	15990	15990	15990	0
363	20230926	125700	12220570	15990	15990	15990	15990	0
364	20230926	125600	12220570	15990	15920	15990	15920	3
365	20230926	125500	12172740	15990	15990	15990	15990	0
366	20230926	125400	12172740	15990	15990	15990	15990	0
367	20230926	125300	12172740	15990	15990	15990	15990	1
368	20230926	125200	12156750	15920	15930	15930	15920	100
369	20230926	125100	10564740	16010	16010	16010	16010	0
370	20230926	125000	10564740	16010	16010	16010	16010	0
371	20230926	124900	10564740	16010	16010	16010	16010	0
372	20230926	124800	10564740	16010	16010	16010	16010	0
373	20230926	124700	10564740	16010	16010	16010	16010	0
374	20230926	124600	10564740	16010	16010	16010	16010	0
375	20230926	124500	10564740	16010	16010	16010	16010	0
376	20230926	124400	10564740	16010	16010	16010	16010	0
377	20230926	124300	10564740	16010	16010	16010	16010	0
378	20230926	124200	10564740	16010	16010	16010	16010	0
379	20230926	124100	10564740	16010	16010	16010	16010	0
380	20230926	124000	10564740	16010	16010	16010	16010	0
381	20230926	123900	10564740	16010	16010	16010	16010	0
382	20230926	123800	10564740	16010	16010	16010	16010	0
383	20230926	123700	10564740	16010	16010	16010	16010	0
384	20230926	123600	10564740	16010	16010	16010	16010	0
385	20230926	123500	10564740	16010	16010	16010	16010	0
386	20230926	123400	10564740	16010	16010	16010	16010	0
387	20230926	123300	10564740	16010	16010	16010	16010	0
388	20230926	123200	10564740	16010	16010	16010	16010	0
389	20230926	123100	10564740	16010	16010	16010	16010	0
390	20230926	123000	10564740	16010	16010	16010	16010	0
391	20230926	122900	10564740	16010	16010	16010	16010	0
392	20230926	122800	10564740	16010	16010	16010	16010	0
393	20230926	122700	10564740	16010	16010	16010	16010	0
394	20230926	122600	10564740	16010	16010	16010	16010	0
395	20230926	122500	10564740	16010	16010	16010	16010	0
396	20230926	122400	10564740	16010	16010	16010	16010	0
397	20230926	122300	10564740	16010	16010	16010	16010	0
398	20230926	122200	10564740	16010	16010	16010	16010	0
399	20230926	122100	10564740	16010	16010	16010	16010	0
400	20230926	122000	10564740	16010	16010	16010	16010	0
401	20230926	121900	10564740	16010	16010	16010	16010	0
402	20230926	121800	10564740	16010	16010	16010	16010	0
403	20230926	121700	10564740	16010	16010	16010	16010	0
404	20230926	121600	10564740	16010	16010	16010	16010	0
405	20230926	121500	10564740	16010	16010	16010	16010	0
406	20230926	121400	10564740	16010	16010	16010	16010	0
407	20230926	121300	10564740	16010	16010	16010	16010	0
408	20230926	121200	10564740	16010	16010	16010	16010	0
409	20230926	121100	10564740	16010	16010	16010	16010	0
410	20230926	121000	10564740	16010	16010	16010	16010	0
411	20230926	120900	10564740	16010	16010	16010	16010	0
412	20230926	120800	10564740	16010	16010	16010	16010	0
413	20230926	120700	10564740	16010	16010	16010	16010	0
414	20230926	120600	10564740	16010	16010	16010	16010	0
415	20230926	120500	10564740	16010	16010	16010	16010	0
416	20230926	120400	10564740	16010	16010	16010	16010	0
417	20230926	120300	10564740	16010	16010	16010	16010	0
418	20230926	120200	10564740	16010	16010	16010	16010	0
419	20230926	120100	10564740	16010	16010	16010	16010	0
420	20230926	120000	10564740	16010	16010	16010	16010	0
421	20230926	115900	10564740	16010	16010	16010	16010	0
422	20230926	115800	10564740	16010	16010	16010	16010	0
423	20230926	115700	10564740	16010	16010	16010	16010	0
424	20230926	115600	10564740	16010	16010	16010	16010	0
425	20230926	115500	10564740	16010	16010	16010	16010	0
426	20230926	115400	10564740	16010	16010	16010	16010	0
427	20230926	115300	10564740	16010	16010	16010	16010	0
428	20230926	115200	10564740	16010	16010	16010	16010	0
429	20230926	115100	10564740	16010	16010	16010	16010	0
430	20230926	115000	10564740	16010	16010	16010	16010	0
431	20230926	114900	10564740	16010	16010	16010	16010	0
432	20230926	114800	10564740	16010	16010	16010	16010	0
433	20230926	114700	10564740	16010	16010	16010	16010	0
434	20230926	114600	10564740	16010	16010	16010	16010	0
435	20230926	114500	10564740	16010	16010	16010	16010	0
436	20230926	114400	10564740	16010	16010	16010	16010	0
437	20230926	114300	10564740	16010	16010	16010	16010	0
438	20230926	114200	10564740	16010	16010	16010	16010	0
439	20230926	114100	10564740	16010	16010	16010	16010	1
440	20230926	114000	10548730	15920	15920	15920	15920	0
441	20230926	113900	10548730	15920	15920	15920	15920	0
442	20230926	113800	10548730	15920	15920	15920	15920	0
443	20230926	113700	10548730	15920	15920	15920	15920	0
444	20230926	113600	10548730	15920	15920	15920	15920	0
445	20230926	113500	10548730	15920	15920	15920	15920	0
446	20230926	113400	10548730	15920	15920	15920	15920	0
447	20230926	113300	10548730	15920	15920	15920	15920	0
448	20230926	113200	10548730	15920	15930	15930	15920	204
449	20230926	113100	7299950	16010	16010	16010	16010	0
450	20230926	113000	7299950	16010	16010	16010	16010	0
451	20230926	112900	7299950	16010	16010	16010	16010	0
452	20230926	112800	7299950	16010	16010	16010	16010	0
453	20230926	112700	7299950	16010	16010	16010	16010	0
454	20230926	112600	7299950	16010	16010	16010	16010	0
455	20230926	112500	7299950	16010	16010	16010	16010	0
456	20230926	112400	7299950	16010	16010	16010	16010	0
457	20230926	112300	7299950	16010	16010	16010	16010	0
458	20230926	112200	7299950	16010	16010	16010	16010	0
459	20230926	112100	7299950	16010	16010	16010	16010	0
460	20230926	112000	7299950	16010	16010	16010	16010	0
461	20230926	111900	7299950	16010	16010	16010	16010	0
462	20230926	111800	7299950	16010	16010	16010	16010	0
463	20230926	111700	7299950	16010	16010	16010	16010	0
464	20230926	111600	7299950	16010	16010	16010	16010	0
465	20230926	111500	7299950	16010	16010	16010	16010	0
466	20230926	111400	7299950	16010	16010	16010	16010	0
467	20230926	111300	7299950	16010	16010	16010	16010	0
468	20230926	111200	7299950	16010	16010	16010	16010	0
469	20230926	111100	7299950	16010	16010	16010	16010	0
470	20230926	111000	7299950	16010	16010	16010	16010	71
471	20230926	110900	6163240	16010	16010	16010	16010	0
472	20230926	110800	6163240	16010	16000	16010	16000	38
473	20230926	110700	5555150	16000	16000	16000	16000	0
474	20230926	110600	5555150	16000	16000	16000	16000	0
475	20230926	110500	5555150	16000	16000	16000	16000	1
476	20230926	110400	5539150	15930	15940	15940	15930	220
477	20230926	110300	2034540	16000	16000	16000	16000	0
478	20230926	110200	2034540	16000	16000	16000	16000	0
479	20230926	110100	2034540	16000	16000	16000	16000	10
480	20230926	110000	1874540	16020	16020	16020	16020	0
481	20230926	105900	1874540	16020	16020	16020	16020	0
482	20230926	105800	1874540	16020	16020	16020	16020	0
483	20230926	105700	1874540	16020	16020	16020	16020	0
484	20230926	105600	1874540	16020	16020	16020	16020	0
485	20230926	105500	1874540	16020	16020	16020	16020	0
486	20230926	105400	1874540	16020	16020	16020	16020	0
487	20230926	105300	1874540	16020	16020	16020	16020	0
488	20230926	105200	1874540	16020	16020	16020	16020	0
489	20230926	105100	1874540	16020	16020	16020	16020	0
490	20230926	105000	1874540	16020	16020	16020	16020	0
491	20230926	104900	1874540	16020	16020	16020	16020	0
492	20230926	104800	1874540	16020	16020	16020	16020	0
493	20230926	104700	1874540	16020	16020	16020	16020	0
494	20230926	104600	1874540	16020	16020	16020	16020	0
495	20230926	104500	1874540	16020	16020	16020	16020	0
496	20230926	104400	1874540	16020	16020	16020	16020	0
497	20230926	104300	1874540	16020	16020	16020	16020	0
498	20230926	104200	1874540	16020	16020	16020	16020	0
499	20230926	104100	1874540	16020	16020	16020	16020	0
500	20230926	104000	1874540	16020	16020	16020	16020	0
501	20230926	103900	1874540	16020	16020	16020	16020	0
502	20230926	103800	1874540	16020	16020	16020	16020	0
503	20230926	103700	1874540	16020	16020	16020	16020	0
504	20230926	103600	1874540	16020	16020	16020	16020	0
505	20230926	103500	1874540	16020	16020	16020	16020	0
506	20230926	103400	1874540	16020	16020	16020	16020	0
507	20230926	103300	1874540	16020	16020	16020	16020	0
508	20230926	103200	1874540	16020	16020	16020	16020	0
509	20230926	103100	1874540	16020	16020	16020	16020	0
510	20230926	103000	1874540	16020	16020	16020	16020	0
511	20230926	102900	1874540	16020	16020	16020	16020	0
512	20230926	102800	1874540	16020	16020	16020	16020	0
513	20230926	102700	1874540	16020	16020	16020	16020	0
514	20230926	102600	1874540	16020	16020	16020	16020	0
515	20230926	102500	1874540	16020	16020	16020	16020	0
516	20230926	102400	1874540	16020	16020	16020	16020	0
517	20230926	102300	1874540	16020	16020	16020	16020	1
518	20230926	102200	1858520	15920	15920	15920	15920	0
519	20230926	102100	1858520	15920	15920	15920	15920	0
520	20230926	102000	1858520	15920	15920	15920	15920	0
521	20230926	101900	1858520	15920	15920	15920	15920	0
522	20230926	101800	1858520	15920	15920	15920	15920	0
523	20230926	101700	1858520	15920	15920	15920	15920	0
524	20230926	101600	1858520	15920	15920	15920	15920	0
525	20230926	101500	1858520	15920	15920	15920	15920	0
526	20230926	101400	1858520	15920	16020	16020	15920	10
527	20230926	101300	1699020	16020	16020	16020	16020	0
528	20230926	101200	1699020	16020	16020	16020	16020	7
529	20230926	101100	1586880	16030	16000	16030	16000	50
530	20230926	101000	785790	16030	16030	16030	16030	0
531	20230926	100900	785790	16030	16030	16030	16030	0
532	20230926	100800	785790	16030	16030	16030	16030	0
533	20230926	100700	785790	16030	16030	16030	16030	0
534	20230926	100600	785790	16030	16030	16030	16030	0
535	20230926	100500	785790	16030	16030	16030	16030	0
536	20230926	100400	785790	16030	16030	16030	16030	0
537	20230926	100300	785790	16030	16030	16030	16030	0
538	20230926	100200	785790	16030	16030	16030	16030	0
539	20230926	100100	785790	16030	16030	16030	16030	0
540	20230926	100000	785790	16030	16030	16030	16030	0
541	20230926	095900	785790	16030	16030	16030	16030	0
542	20230926	095800	785790	16030	16030	16030	16030	0
543	20230926	095700	785790	16030	16030	16030	16030	0
544	20230926	095600	785790	16030	16030	16030	16030	0
545	20230926	095500	785790	16030	16020	16030	16020	10
546	20230926	095400	625500	16030	16030	16030	16030	0
547	20230926	095300	625500	16030	16030	16030	16030	0
548	20230926	095200	625500	16030	16030	16030	16030	0
549	20230926	095100	625500	16030	16030	16030	16030	0
550	20230926	095000	625500	16030	16030	16030	16030	0
551	20230926	094900	625500	16030	16030	16030	16030	14
552	20230926	094800	401080	16040	16040	16040	16040	0
553	20230926	094700	401080	16040	16040	16040	16040	0
554	20230926	094600	401080	16040	16040	16040	16040	0
555	20230926	094500	401080	16040	16040	16040	16040	0
556	20230926	094400	401080	16040	16040	16040	16040	0
557	20230926	094300	401080	16040	16040	16040	16040	0
558	20230926	094200	401080	16040	16040	16040	16040	0
559	20230926	094100	401080	16040	16040	16040	16040	0
560	20230926	094000	401080	16040	16040	16040	16040	0
561	20230926	093900	401080	16040	16040	16040	16040	0
562	20230926	093800	401080	16040	16040	16040	16040	0
563	20230926	093700	401080	16040	16040	16040	16040	0
564	20230926	093600	401080	16040	16040	16040	16040	0
565	20230926	093500	401080	16040	16040	16040	16040	0
566	20230926	093400	401080	16040	16040	16040	16040	0
567	20230926	093300	401080	16040	16040	16040	16040	0
568	20230926	093200	401080	16040	16040	16040	16040	5
569	20230926	093100	320880	16040	16040	16040	16040	0
570	20230926	093000	320880	16040	16040	16040	16040	0
571	20230926	092900	320880	16040	16040	16040	16040	0
572	20230926	092800	320880	16040	16040	16040	16040	0
573	20230926	092700	320880	16040	16040	16040	16040	0
574	20230926	092600	320880	16040	16040	16040	16040	0
575	20230926	092500	320880	16040	16040	16040	16040	0
576	20230926	092400	320880	16040	16040	16040	16040	0
577	20230926	092300	320880	16040	16040	16040	16040	0
578	20230926	092200	320880	16040	16040	16040	16040	0
579	20230926	092100	320880	16040	16040	16040	16040	0
580	20230926	092000	320880	16040	16040	16040	16040	3
581	20230926	091900	272760	16040	16040	16040	16040	0
582	20230926	091800	272760	16040	16040	16040	16040	0
583	20230926	091700	272760	16040	16040	16040	16040	0
584	20230926	091600	272760	16040	16030	16040	16030	8
585	20230926	091500	144450	16050	16050	16050	16050	0
586	20230926	091400	144450	16050	16050	16050	16050	0
587	20230926	091300	144450	16050	16050	16050	16050	0
588	20230926	091200	144450	16050	16050	16050	16050	0
589	20230926	091100	144450	16050	16050	16050	16050	0
590	20230926	091000	144450	16050	16050	16050	16050	0
591	20230926	090900	144450	16050	16050	16050	16050	0
592	20230926	090800	144450	16050	16050	16050	16050	0
593	20230926	090700	144450	16050	16050	16050	16050	0
594	20230926	090600	144450	16050	16050	16050	16050	0
595	20230926	090500	144450	16050	16050	16050	16050	0
596	20230926	090400	144450	16050	16050	16050	16050	0
597	20230926	090300	144450	16050	16050	16050	16050	0
598	20230926	090200	144450	16050	16050	16050	16050	6
599	20230926	090100	48150	16050	16050	16050	16050	0
600	20230926	090000	48150	16050	16050	16050	16050	3