KissMeData/018120/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185700	144811040	15950	15950	15950	15950	21
3	20231024	185600	144811040	15950	15950	15950	15950	0
4	20231024	185500	144811040	15950	15950	15950	15950	0
5	20231024	185400	144811040	15950	15950	15950	15950	0
6	20231024	185300	144811040	15950	15950	15950	15950	0
7	20231024	185200	144811040	15950	15950	15950	15950	0
8	20231024	185100	144811040	15950	15950	15950	15950	0
9	20231024	185000	144811040	15950	15950	15950	15950	0
10	20231024	184900	144811040	15950	15950	15950	15950	0
11	20231024	184800	144811040	15950	15950	15950	15950	0
12	20231024	184700	144811040	15950	15950	15950	15950	0
13	20231024	184600	144811040	15950	15950	15950	15950	0
14	20231024	184500	144811040	15950	15950	15950	15950	0
15	20231024	184400	144811040	15950	15950	15950	15950	0
16	20231024	184300	144811040	15950	15950	15950	15950	0
17	20231024	184200	144811040	15950	15950	15950	15950	0
18	20231024	184100	144811040	15950	15950	15950	15950	0
19	20231024	184000	144811040	15950	15950	15950	15950	0
20	20231024	183900	144811040	15950	15950	15950	15950	0
21	20231024	183800	144811040	15950	15950	15950	15950	0
22	20231024	183700	144811040	15950	15950	15950	15950	0
23	20231024	183600	144811040	15950	15950	15950	15950	0
24	20231024	183500	144811040	15950	15950	15950	15950	0
25	20231024	183400	144811040	15950	15950	15950	15950	0
26	20231024	183300	144811040	15950	15950	15950	15950	0
27	20231024	183200	144811040	15950	15950	15950	15950	0
28	20231024	183100	144811040	15950	15950	15950	15950	0
29	20231024	183000	144811040	15950	15950	15950	15950	0
30	20231024	182900	144811040	15950	15950	15950	15950	0
31	20231024	182800	144811040	15950	15950	15950	15950	0
32	20231024	182700	144811040	15950	15950	15950	15950	21
33	20231024	182600	144811040	15950	15950	15950	15950	0
34	20231024	182500	144811040	15950	15950	15950	15950	0
35	20231024	182400	144811040	15950	15950	15950	15950	0
36	20231024	182300	144811040	15950	15950	15950	15950	0
37	20231024	182200	144811040	15950	15950	15950	15950	0
38	20231024	182100	144811040	15950	15950	15950	15950	0
39	20231024	182000	144811040	15950	15950	15950	15950	0
40	20231024	181900	144811040	15950	15950	15950	15950	0
41	20231024	181800	144811040	15950	15950	15950	15950	0
42	20231024	181700	144811040	15950	15950	15950	15950	0
43	20231024	181600	144811040	15950	15950	15950	15950	0
44	20231024	181500	144811040	15950	15950	15950	15950	0
45	20231024	181400	144811040	15950	15950	15950	15950	0
46	20231024	181300	144811040	15950	15950	15950	15950	0
47	20231024	181200	144811040	15950	15950	15950	15950	0
48	20231024	181100	144811040	15950	15950	15950	15950	0
49	20231024	181000	144811040	15950	15950	15950	15950	0
50	20231024	180900	144811040	15950	15950	15950	15950	0
51	20231024	180800	144811040	15950	15950	15950	15950	0
52	20231024	180700	144811040	15950	15950	15950	15950	0
53	20231024	180600	144811040	15950	15950	15950	15950	0
54	20231024	180500	144811040	15950	15950	15950	15950	0
55	20231024	180400	144811040	15950	15950	15950	15950	0
56	20231024	180300	144811040	15950	15950	15950	15950	0
57	20231024	180200	144811040	15950	15950	15950	15950	0
58	20231024	180100	144811040	15950	15950	15950	15950	0
59	20231024	180000	144811040	15950	15950	15950	15950	0
60	20231024	175900	144811040	15950	15950	15950	15950	0
61	20231024	175800	144811040	15950	15950	15950	15950	0
62	20231024	175700	144811040	15950	15950	15950	15950	21
63	20231024	175600	144811040	15950	15950	15950	15950	0
64	20231024	175500	144811040	15950	15950	15950	15950	0
65	20231024	175400	144811040	15950	15950	15950	15950	0
66	20231024	175300	144811040	15950	15950	15950	15950	0
67	20231024	175200	144811040	15950	15950	15950	15950	0
68	20231024	175100	144811040	15950	15950	15950	15950	0
69	20231024	175000	144811040	15950	15950	15950	15950	0
70	20231024	174900	144811040	15950	15950	15950	15950	0
71	20231024	174800	144811040	15950	15950	15950	15950	0
72	20231024	174700	144811040	15950	15950	15950	15950	0
73	20231024	174600	144811040	15950	15950	15950	15950	0
74	20231024	174500	144811040	15950	15950	15950	15950	0
75	20231024	174400	144811040	15950	15950	15950	15950	0
76	20231024	174300	144811040	15950	15950	15950	15950	0
77	20231024	174200	144811040	15950	15950	15950	15950	0
78	20231024	174100	144811040	15950	15950	15950	15950	0
79	20231024	174000	144811040	15950	15950	15950	15950	0
80	20231024	173900	144811040	15950	15950	15950	15950	0
81	20231024	173800	144811040	15950	15950	15950	15950	0
82	20231024	173700	144811040	15950	15950	15950	15950	0
83	20231024	173600	144811040	15950	15950	15950	15950	0
84	20231024	173500	144811040	15950	15950	15950	15950	0
85	20231024	173400	144811040	15950	15950	15950	15950	0
86	20231024	173300	144811040	15950	15950	15950	15950	0
87	20231024	173200	144811040	15950	15950	15950	15950	0
88	20231024	173100	144811040	15950	15950	15950	15950	0
89	20231024	173000	144811040	15950	15950	15950	15950	0
90	20231024	172900	144811040	15950	15950	15950	15950	0
91	20231024	172800	144811040	15950	15950	15950	15950	0
92	20231024	172700	144811040	15950	15950	15950	15950	21
93	20231024	172600	144811040	15950	15950	15950	15950	0
94	20231024	172500	144811040	15950	15950	15950	15950	0
95	20231024	172400	144811040	15950	15950	15950	15950	0
96	20231024	172300	144811040	15950	15950	15950	15950	0
97	20231024	172200	144811040	15950	15950	15950	15950	0
98	20231024	172100	144811040	15950	15950	15950	15950	0
99	20231024	172000	144811040	15950	15950	15950	15950	0
100	20231024	171900	144811040	15950	15950	15950	15950	0
101	20231024	171800	144811040	15950	15950	15950	15950	0
102	20231024	171700	144811040	15950	15950	15950	15950	0
103	20231024	171600	144811040	15950	15950	15950	15950	0
104	20231024	171500	144811040	15950	15950	15950	15950	0
105	20231024	171400	144811040	15950	15950	15950	15950	0
106	20231024	171300	144811040	15950	15950	15950	15950	0
107	20231024	171200	144811040	15950	15950	15950	15950	0
108	20231024	171100	144811040	15950	15950	15950	15950	0
109	20231024	171000	144811040	15950	15950	15950	15950	0
110	20231024	170900	144811040	15950	15950	15950	15950	0
111	20231024	170800	144811040	15950	15950	15950	15950	0
112	20231024	170700	144811040	15950	15950	15950	15950	0
113	20231024	170600	144811040	15950	15950	15950	15950	0
114	20231024	170500	144811040	15950	15950	15950	15950	0
115	20231024	170400	144811040	15950	15950	15950	15950	0
116	20231024	170300	144811040	15950	15950	15950	15950	0
117	20231024	170200	144811040	15950	15950	15950	15950	0
118	20231024	170100	144811040	15950	15950	15950	15950	0
119	20231024	170000	144811040	15950	15950	15950	15950	0
120	20231024	165900	144811040	15950	15950	15950	15950	0
121	20231024	165800	144811040	15950	15950	15950	15950	0
122	20231024	165700	144811040	15950	15950	15950	15950	21
123	20231024	165600	144811040	15950	15950	15950	15950	0
124	20231024	165500	144811040	15950	15950	15950	15950	0
125	20231024	165400	144811040	15950	15950	15950	15950	0
126	20231024	165300	144811040	15950	15950	15950	15950	0
127	20231024	165200	144811040	15950	15950	15950	15950	0
128	20231024	165100	144811040	15950	15950	15950	15950	0
129	20231024	165000	144811040	15950	15950	15950	15950	0
130	20231024	164900	144811040	15950	15950	15950	15950	0
131	20231024	164800	144811040	15950	15950	15950	15950	0
132	20231024	164700	144811040	15950	15950	15950	15950	0
133	20231024	164600	144811040	15950	15950	15950	15950	0
134	20231024	164500	144811040	15950	15950	15950	15950	0
135	20231024	164400	144811040	15950	15950	15950	15950	0
136	20231024	164300	144811040	15950	15950	15950	15950	0
137	20231024	164200	144811040	15950	15950	15950	15950	0
138	20231024	164100	144811040	15950	15950	15950	15950	0
139	20231024	164000	144811040	15950	15950	15950	15950	0
140	20231024	163900	144811040	15950	15950	15950	15950	0
141	20231024	163800	144811040	15950	15950	15950	15950	0
142	20231024	163700	144811040	15950	15950	15950	15950	0
143	20231024	163600	144811040	15950	15950	15950	15950	0
144	20231024	163500	144811040	15950	15950	15950	15950	0
145	20231024	163400	144811040	15950	15950	15950	15950	0
146	20231024	163300	144811040	15950	15950	15950	15950	0
147	20231024	163200	144811040	15950	15950	15950	15950	0
148	20231024	163100	144811040	15950	15950	15950	15950	0
149	20231024	163000	144811040	15950	15950	15950	15950	0
150	20231024	162900	144811040	15950	15950	15950	15950	0
151	20231024	162800	144811040	15950	15950	15950	15950	0
152	20231024	162700	144811040	15950	15950	15950	15950	21
153	20231024	162600	144811040	15950	15950	15950	15950	0
154	20231024	162500	144811040	15950	15950	15950	15950	0
155	20231024	162400	144811040	15950	15950	15950	15950	0
156	20231024	162300	144811040	15950	15950	15950	15950	0
157	20231024	162200	144811040	15950	15950	15950	15950	0
158	20231024	162100	144811040	15950	15950	15950	15950	0
159	20231024	162000	144811040	15950	15950	15950	15950	0
160	20231024	161900	144811040	15950	15950	15950	15950	0
161	20231024	161800	144811040	15950	15950	15950	15950	0
162	20231024	161700	144811040	15950	15950	15950	15950	0
163	20231024	161600	144811040	15950	15950	15950	15950	0
164	20231024	161500	144811040	15950	15950	15950	15950	0
165	20231024	161400	144811040	15950	15950	15950	15950	0
166	20231024	161300	144811040	15950	15950	15950	15950	0
167	20231024	161200	144811040	15950	15950	15950	15950	0
168	20231024	161100	144811040	15950	15950	15950	15950	0
169	20231024	161000	144811040	15950	15950	15950	15950	0
170	20231024	160900	144811040	15950	15950	15950	15950	0
171	20231024	160800	144811040	15950	15950	15950	15950	0
172	20231024	160700	144811040	15950	15950	15950	15950	0
173	20231024	160600	144811040	15950	15950	15950	15950	0
174	20231024	160500	144811040	15950	15950	15950	15950	0
175	20231024	160400	144811040	15950	15950	15950	15950	0
176	20231024	160300	144811040	15950	15950	15950	15950	0
177	20231024	160200	144811040	15950	15950	15950	15950	0
178	20231024	160100	144811040	15950	15950	15950	15950	0
179	20231024	160000	144811040	15950	15950	15950	15950	0
180	20231024	155900	144811040	15950	15950	15950	15950	0
181	20231024	155800	144811040	15950	15950	15950	15950	0
182	20231024	155700	144811040	15950	15950	15950	15950	21
183	20231024	155600	144811040	15950	15950	15950	15950	0
184	20231024	155500	144811040	15950	15950	15950	15950	0
185	20231024	155400	144811040	15950	15950	15950	15950	0
186	20231024	155300	144811040	15950	15950	15950	15950	0
187	20231024	155200	144811040	15950	15950	15950	15950	0
188	20231024	155100	144811040	15950	15950	15950	15950	0
189	20231024	155000	144811040	15950	15950	15950	15950	0
190	20231024	154900	144811040	15950	15950	15950	15950	0
191	20231024	154800	144811040	15950	15950	15950	15950	0
192	20231024	154700	144811040	15950	15950	15950	15950	0
193	20231024	154600	144811040	15950	15950	15950	15950	0
194	20231024	154500	144811040	15950	15950	15950	15950	0
195	20231024	154400	144811040	15950	15950	15950	15950	0
196	20231024	154300	144811040	15950	15950	15950	15950	0
197	20231024	154200	144811040	15950	15950	15950	15950	0
198	20231024	154100	144811040	15950	15950	15950	15950	0
199	20231024	154000	144811040	15950	15950	15950	15950	0
200	20231024	153900	144811040	15950	15950	15950	15950	0
201	20231024	153800	144811040	15950	15950	15950	15950	0
202	20231024	153700	144811040	15950	15950	15950	15950	0
203	20231024	153600	144811040	15950	15950	15950	15950	0
204	20231024	153500	144811040	15950	15950	15950	15950	0
205	20231024	153400	144811040	15950	15950	15950	15950	0
206	20231024	153300	144811040	15950	15950	15950	15950	0
207	20231024	153200	144811040	15950	15950	15950	15950	0
208	20231024	153100	144811040	15950	15950	15950	15950	0
209	20231024	153000	144811040	15950	15950	15950	15950	21
210	20231024	152900	144476090	15970	15970	15970	15970	0
211	20231024	152800	144476090	15970	15970	15970	15970	0
212	20231024	152700	144476090	15970	15970	15970	15970	0
213	20231024	152600	144476090	15970	15970	15970	15970	0
214	20231024	152500	144476090	15970	15970	15970	15970	0
215	20231024	152400	144476090	15970	15970	15970	15970	0
216	20231024	152300	144476090	15970	15970	15970	15970	0
217	20231024	152200	144476090	15970	15970	15970	15970	0
218	20231024	152100	144476090	15970	15970	15970	15970	0
219	20231024	152000	144476090	15970	15970	15970	15970	0
220	20231024	151900	144476090	15970	15970	15970	15970	0
221	20231024	151800	144476090	15970	15970	15970	15970	2
222	20231024	151700	144444150	15980	15980	15980	15980	0
223	20231024	151600	144444150	15980	15980	15980	15980	5
224	20231024	151500	144364250	15980	15980	15980	15980	0
225	20231024	151400	144364250	15980	15980	15980	15980	3
226	20231024	151300	144316310	15980	15980	15980	15980	0
227	20231024	151200	144316310	15980	15980	15980	15980	0
228	20231024	151100	144316310	15980	15980	15980	15980	0
229	20231024	151000	144316310	15980	15980	15980	15980	25
230	20231024	150900	143916810	15990	15990	15990	15990	0
231	20231024	150800	143916810	15990	15990	15990	15990	0
232	20231024	150700	143916810	15990	15990	15990	15990	0
233	20231024	150600	143916810	15990	15990	15990	15990	0
234	20231024	150500	143916810	15990	15990	15990	15990	0
235	20231024	150400	143916810	15990	15990	15990	15990	0
236	20231024	150300	143916810	15990	15990	15990	15990	0
237	20231024	150200	143916810	15990	15990	15990	15990	0
238	20231024	150100	143916810	15990	15990	15990	15990	0
239	20231024	150000	143916810	15990	15990	15990	15990	0
240	20231024	145900	143916810	15990	15990	15990	15990	0
241	20231024	145800	143916810	15990	15990	15990	15990	0
242	20231024	145700	143916810	15990	15990	15990	15990	0
243	20231024	145600	143916810	15990	15990	15990	15990	0
244	20231024	145500	143916810	15990	15990	15990	15990	0
245	20231024	145400	143916810	15990	15990	15990	15990	0
246	20231024	145300	143916810	15990	15990	15990	15990	0
247	20231024	145200	143916810	15990	15990	15990	15990	0
248	20231024	145100	143916810	15990	15990	15990	15990	0
249	20231024	145000	143916810	15990	15990	15990	15990	0
250	20231024	144900	143916810	15990	15990	15990	15990	30
251	20231024	144800	143437110	15980	15980	15980	15980	0
252	20231024	144700	143437110	15980	15980	15980	15980	0
253	20231024	144600	143437110	15980	15980	15980	15980	0
254	20231024	144500	143437110	15980	15980	15980	15980	0
255	20231024	144400	143437110	15980	15980	15980	15980	400
256	20231024	144300	137045110	15980	15980	15980	15980	0
257	20231024	144200	137045110	15980	15980	15980	15980	0
258	20231024	144100	137045110	15980	15980	15980	15980	0
259	20231024	144000	137045110	15980	15980	15980	15980	0
260	20231024	143900	137045110	15980	15980	15980	15980	75
261	20231024	143800	135846610	15980	15980	15980	15980	531
262	20231024	143700	127361230	15980	15980	15980	15980	0
263	20231024	143600	127361230	15980	15980	15980	15980	0
264	20231024	143500	127361230	15980	15980	15980	15980	30
265	20231024	143400	126881830	15980	15980	15980	15980	0
266	20231024	143300	126881830	15980	15970	15980	15970	20
267	20231024	143200	126562400	15980	15980	15980	15980	0
268	20231024	143100	126562400	15980	15980	15980	15980	0
269	20231024	143000	126562400	15980	15980	15980	15980	0
270	20231024	142900	126562400	15980	15980	15980	15980	0
271	20231024	142800	126562400	15980	15980	15980	15980	0
272	20231024	142700	126562400	15980	15980	15980	15980	0
273	20231024	142600	126562400	15980	15980	15980	15980	0
274	20231024	142500	126562400	15980	15980	15980	15980	0
275	20231024	142400	126562400	15980	15970	15980	15970	200
276	20231024	142300	123366570	15980	15980	15980	15980	0
277	20231024	142200	123366570	15980	15950	15980	15950	2600
278	20231024	142100	81831240	15950	15950	15950	15950	0
279	20231024	142000	81831240	15950	15950	15950	15950	0
280	20231024	141900	81831240	15950	15950	15950	15950	0
281	20231024	141800	81831240	15950	15950	15950	15950	0
282	20231024	141700	81831240	15950	15950	15950	15950	0
283	20231024	141600	81831240	15950	15950	15950	15950	0
284	20231024	141500	81831240	15950	15950	15950	15950	0
285	20231024	141400	81831240	15950	15950	15950	15950	0
286	20231024	141300	81831240	15950	15950	15950	15950	0
287	20231024	141200	81831240	15950	15950	15950	15950	0
288	20231024	141100	81831240	15950	15950	15950	15950	0
289	20231024	141000	81831240	15950	15950	15950	15950	0
290	20231024	140900	81831240	15950	15950	15950	15950	0
291	20231024	140800	81831240	15950	15950	15950	15950	0
292	20231024	140700	81831240	15950	15950	15950	15950	0
293	20231024	140600	81831240	15950	15950	15950	15950	0
294	20231024	140500	81831240	15950	15950	15950	15950	0
295	20231024	140400	81831240	15950	15950	15950	15950	0
296	20231024	140300	81831240	15950	15950	15950	15950	0
297	20231024	140200	81831240	15950	15950	15950	15950	0
298	20231024	140100	81831240	15950	15950	15950	15950	0
299	20231024	140000	81831240	15950	15950	15950	15950	0
300	20231024	135900	81831240	15950	15950	15950	15950	0
301	20231024	135800	81831240	15950	15950	15950	15950	0
302	20231024	135700	81831240	15950	15950	15950	15950	0
303	20231024	135600	81831240	15950	15950	15950	15950	10
304	20231024	135500	81671740	15950	15950	15950	15950	0
305	20231024	135400	81671740	15950	15950	15950	15950	0
306	20231024	135300	81671740	15950	15950	15950	15950	7
307	20231024	135200	81560090	15950	15950	15950	15950	0
308	20231024	135100	81560090	15950	15950	15950	15950	0
309	20231024	135000	81560090	15950	15950	15950	15950	0
310	20231024	134900	81560090	15950	15950	15950	15950	0
311	20231024	134800	81560090	15950	15950	15950	15950	0
312	20231024	134700	81560090	15950	15950	15950	15950	0
313	20231024	134600	81560090	15950	15950	15950	15950	0
314	20231024	134500	81560090	15950	15950	15950	15950	0
315	20231024	134400	81560090	15950	15950	15950	15950	2
316	20231024	134300	81528190	15940	15940	15940	15940	0
317	20231024	134200	81528190	15940	15940	15940	15940	0
318	20231024	134100	81528190	15940	15940	15940	15940	0
319	20231024	134000	81528190	15940	15940	15940	15940	0
320	20231024	133900	81528190	15940	15940	15940	15940	0
321	20231024	133800	81528190	15940	15940	15940	15940	0
322	20231024	133700	81528190	15940	15940	15940	15940	0
323	20231024	133600	81528190	15940	15940	15940	15940	0
324	20231024	133500	81528190	15940	15940	15940	15940	0
325	20231024	133400	81528190	15940	15940	15940	15940	0
326	20231024	133300	81528190	15940	15940	15940	15940	0
327	20231024	133200	81528190	15940	15940	15940	15940	0
328	20231024	133100	81528190	15940	15940	15940	15940	0
329	20231024	133000	81528190	15940	15940	15940	15940	0
330	20231024	132900	81528190	15940	15940	15940	15940	0
331	20231024	132800	81528190	15940	15940	15940	15940	0
332	20231024	132700	81528190	15940	15940	15940	15940	0
333	20231024	132600	81528190	15940	15940	15940	15940	0
334	20231024	132500	81528190	15940	15940	15940	15940	10
335	20231024	132400	81368790	15850	15850	15850	15850	0
336	20231024	132300	81368790	15850	15850	15850	15850	0
337	20231024	132200	81368790	15850	15850	15850	15850	0
338	20231024	132100	81368790	15850	15850	15850	15850	0
339	20231024	132000	81368790	15850	15850	15850	15850	0
340	20231024	131900	81368790	15850	15850	15850	15850	0
341	20231024	131800	81368790	15850	15850	15850	15850	0
342	20231024	131700	81368790	15850	15850	15850	15850	0
343	20231024	131600	81368790	15850	15850	15850	15850	0
344	20231024	131500	81368790	15850	15850	15850	15850	10
345	20231024	131400	81210290	15980	15980	15980	15980	0
346	20231024	131300	81210290	15980	15980	15980	15980	0
347	20231024	131200	81210290	15980	15980	15980	15980	0
348	20231024	131100	81210290	15980	15980	15980	15980	0
349	20231024	131000	81210290	15980	15980	15980	15980	0
350	20231024	130900	81210290	15980	15980	15980	15980	0
351	20231024	130800	81210290	15980	15980	15980	15980	0
352	20231024	130700	81210290	15980	15980	15980	15980	0
353	20231024	130600	81210290	15980	15980	15980	15980	0
354	20231024	130500	81210290	15980	15980	15980	15980	0
355	20231024	130400	81210290	15980	15980	15980	15980	0
356	20231024	130300	81210290	15980	15980	15980	15980	0
357	20231024	130200	81210290	15980	15980	15980	15980	0
358	20231024	130100	81210290	15980	15980	15980	15980	0
359	20231024	130000	81210290	15980	15980	15980	15980	0
360	20231024	125900	81210290	15980	15980	15980	15980	700
361	20231024	125800	70024290	15980	15950	15980	15950	3308
362	20231024	125700	17164880	15950	15950	15950	15950	0
363	20231024	125600	17164880	15950	15950	15950	15950	13
364	20231024	125500	16957530	15980	15980	15980	15980	0
365	20231024	125400	16957530	15980	15980	15980	15980	0
366	20231024	125300	16957530	15980	15980	15980	15980	0
367	20231024	125200	16957530	15980	15980	15980	15980	0
368	20231024	125100	16957530	15980	15980	15980	15980	0
369	20231024	125000	16957530	15980	15980	15980	15980	0
370	20231024	124900	16957530	15980	15980	15980	15980	0
371	20231024	124800	16957530	15980	15980	15980	15980	0
372	20231024	124700	16957530	15980	15980	15980	15980	0
373	20231024	124600	16957530	15980	15980	15980	15980	0
374	20231024	124500	16957530	15980	15980	15980	15980	0
375	20231024	124400	16957530	15980	15980	15980	15980	0
376	20231024	124300	16957530	15980	15980	15980	15980	0
377	20231024	124200	16957530	15980	15980	15980	15980	0
378	20231024	124100	16957530	15980	15980	15980	15980	0
379	20231024	124000	16957530	15980	15980	15980	15980	0
380	20231024	123900	16957530	15980	15980	15980	15980	0
381	20231024	123800	16957530	15980	15980	15980	15980	0
382	20231024	123700	16957530	15980	15980	15980	15980	0
383	20231024	123600	16957530	15980	15980	15980	15980	0
384	20231024	123500	16957530	15980	15980	15980	15980	0
385	20231024	123400	16957530	15980	15980	15980	15980	0
386	20231024	123300	16957530	15980	15980	15980	15980	0
387	20231024	123200	16957530	15980	15980	15980	15980	0
388	20231024	123100	16957530	15980	15980	15980	15980	0
389	20231024	123000	16957530	15980	15980	15980	15980	0
390	20231024	122900	16957530	15980	15980	15980	15980	0
391	20231024	122800	16957530	15980	15980	15980	15980	0
392	20231024	122700	16957530	15980	15980	15980	15980	0
393	20231024	122600	16957530	15980	15980	15980	15980	0
394	20231024	122500	16957530	15980	15980	15980	15980	0
395	20231024	122400	16957530	15980	15980	15980	15980	0
396	20231024	122300	16957530	15980	15980	15980	15980	0
397	20231024	122200	16957530	15980	15980	15980	15980	0
398	20231024	122100	16957530	15980	15980	15980	15980	0
399	20231024	122000	16957530	15980	15980	15980	15980	0
400	20231024	121900	16957530	15980	15980	15980	15980	0
401	20231024	121800	16957530	15980	15980	15980	15980	0
402	20231024	121700	16957530	15980	15980	15980	15980	0
403	20231024	121600	16957530	15980	15980	15980	15980	0
404	20231024	121500	16957530	15980	15980	15980	15980	0
405	20231024	121400	16957530	15980	15980	15980	15980	0
406	20231024	121300	16957530	15980	15980	15980	15980	0
407	20231024	121200	16957530	15980	15980	15980	15980	0
408	20231024	121100	16957530	15980	15980	15980	15980	0
409	20231024	121000	16957530	15980	15980	15980	15980	0
410	20231024	120900	16957530	15980	15980	15980	15980	0
411	20231024	120800	16957530	15980	15980	15980	15980	0
412	20231024	120700	16957530	15980	15980	15980	15980	0
413	20231024	120600	16957530	15980	15980	15980	15980	0
414	20231024	120500	16957530	15980	15970	15980	15970	12
415	20231024	120400	16765800	15990	15990	15990	15990	0
416	20231024	120300	16765800	15990	15990	15990	15990	0
417	20231024	120200	16765800	15990	15990	15990	15990	0
418	20231024	120100	16765800	15990	15990	15990	15990	0
419	20231024	120000	16765800	15990	15990	15990	15990	0
420	20231024	115900	16765800	15990	15990	15990	15990	0
421	20231024	115800	16765800	15990	15990	15990	15990	0
422	20231024	115700	16765800	15990	15990	15990	15990	0
423	20231024	115600	16765800	15990	15990	15990	15990	0
424	20231024	115500	16765800	15990	15990	15990	15990	0
425	20231024	115400	16765800	15990	15990	15990	15990	0
426	20231024	115300	16765800	15990	15990	15990	15990	0
427	20231024	115200	16765800	15990	15990	15990	15990	0
428	20231024	115100	16765800	15990	15990	15990	15990	0
429	20231024	115000	16765800	15990	15990	15990	15990	0
430	20231024	114900	16765800	15990	15990	15990	15990	0
431	20231024	114800	16765800	15990	15990	15990	15990	0
432	20231024	114700	16765800	15990	15990	15990	15990	0
433	20231024	114600	16765800	15990	15990	15990	15990	0
434	20231024	114500	16765800	15990	15990	15990	15990	0
435	20231024	114400	16765800	15990	15990	15990	15990	0
436	20231024	114300	16765800	15990	15990	15990	15990	0
437	20231024	114200	16765800	15990	15990	15990	15990	0
438	20231024	114100	16765800	15990	15990	15990	15990	0
439	20231024	114000	16765800	15990	15990	15990	15990	0
440	20231024	113900	16765800	15990	15990	15990	15990	0
441	20231024	113800	16765800	15990	15990	15990	15990	0
442	20231024	113700	16765800	15990	15990	15990	15990	0
443	20231024	113600	16765800	15990	15990	15990	15990	0
444	20231024	113500	16765800	15990	15990	15990	15990	0
445	20231024	113400	16765800	15990	15990	15990	15990	0
446	20231024	113300	16765800	15990	15990	15990	15990	0
447	20231024	113200	16765800	15990	15990	15990	15990	0
448	20231024	113100	16765800	15990	15990	15990	15990	0
449	20231024	113000	16765800	15990	15990	15990	15990	0
450	20231024	112900	16765800	15990	15990	15990	15990	0
451	20231024	112800	16765800	15990	15990	15990	15990	0
452	20231024	112700	16765800	15990	15990	15990	15990	0
453	20231024	112600	16765800	15990	15990	15990	15990	0
454	20231024	112500	16765800	15990	15990	15990	15990	0
455	20231024	112400	16765800	15990	15990	15990	15990	0
456	20231024	112300	16765800	15990	15990	15990	15990	0
457	20231024	112200	16765800	15990	15990	15990	15990	0
458	20231024	112100	16765800	15990	15990	15990	15990	0
459	20231024	112000	16765800	15990	15990	15990	15990	0
460	20231024	111900	16765800	15990	15990	15990	15990	0
461	20231024	111800	16765800	15990	15990	15990	15990	0
462	20231024	111700	16765800	15990	15990	15990	15990	0
463	20231024	111600	16765800	15990	15990	15990	15990	2
464	20231024	111500	16733820	15750	15750	15750	15750	0
465	20231024	111400	16733820	15750	15750	15750	15750	0
466	20231024	111300	16733820	15750	15750	15750	15750	0
467	20231024	111200	16733820	15750	15750	15750	15750	0
468	20231024	111100	16733820	15750	15750	15750	15750	0
469	20231024	111000	16733820	15750	15750	15750	15750	15
470	20231024	110900	16497570	15750	15750	15750	15750	0
471	20231024	110800	16497570	15750	15810	15810	15750	11
472	20231024	110700	16324110	15820	15820	15820	15820	0
473	20231024	110600	16324110	15820	15820	15820	15820	0
474	20231024	110500	16324110	15820	15820	15820	15820	0
475	20231024	110400	16324110	15820	15820	15820	15820	0
476	20231024	110300	16324110	15820	15820	15820	15820	0
477	20231024	110200	16324110	15820	15820	15820	15820	0
478	20231024	110100	16324110	15820	15820	15820	15820	0
479	20231024	110000	16324110	15820	15820	15820	15820	0
480	20231024	105900	16324110	15820	15820	15820	15820	0
481	20231024	105800	16324110	15820	15820	15820	15820	0
482	20231024	105700	16324110	15820	15820	15820	15820	0
483	20231024	105600	16324110	15820	15820	15820	15820	1
484	20231024	105500	16308290	15990	15990	15990	15990	3
485	20231024	105400	16260320	15990	15990	15990	15990	0
486	20231024	105300	16260320	15990	15990	15990	15990	0
487	20231024	105200	16260320	15990	15990	15990	15990	0
488	20231024	105100	16260320	15990	15990	15990	15990	0
489	20231024	105000	16260320	15990	15990	15990	15990	0
490	20231024	104900	16260320	15990	15990	15990	15990	2
491	20231024	104800	16228340	15990	15990	15990	15990	0
492	20231024	104700	16228340	15990	15990	15990	15990	0
493	20231024	104600	16228340	15990	15990	15990	15990	0
494	20231024	104500	16228340	15990	15990	15990	15990	0
495	20231024	104400	16228340	15990	15990	15990	15990	0
496	20231024	104300	16228340	15990	15990	15990	15990	0
497	20231024	104200	16228340	15990	15990	15990	15990	0
498	20231024	104100	16228340	15990	15990	15990	15990	0
499	20231024	104000	16228340	15990	15990	15990	15990	0
500	20231024	103900	16228340	15990	15990	15990	15990	0
501	20231024	103800	16228340	15990	15990	15990	15990	0
502	20231024	103700	16228340	15990	15990	15990	15990	0
503	20231024	103600	16228340	15990	15980	15990	15980	11
504	20231024	103500	16052490	15750	15750	15750	15750	0
505	20231024	103400	16052490	15750	15750	15750	15750	0
506	20231024	103300	16052490	15750	15800	15800	15750	20
507	20231024	103200	15737230	15990	15990	15990	15990	0
508	20231024	103100	15737230	15990	15990	15990	15990	0
509	20231024	103000	15737230	15990	15990	15990	15990	0
510	20231024	102900	15737230	15990	15990	15990	15990	0
511	20231024	102800	15737230	15990	15990	15990	15990	0
512	20231024	102700	15737230	15990	15990	15990	15990	0
513	20231024	102600	15737230	15990	15990	15990	15990	0
514	20231024	102500	15737230	15990	15990	15990	15990	0
515	20231024	102400	15737230	15990	15990	15990	15990	52
516	20231024	102300	14905750	15990	15990	15990	15990	64
517	20231024	102200	13882390	15990	15900	15990	15900	202
518	20231024	102100	10655710	15810	15810	15810	15810	0
519	20231024	102000	10655710	15810	15810	15810	15810	0
520	20231024	101900	10655710	15810	15810	15810	15810	0
521	20231024	101800	10655710	15810	15810	15810	15810	0
522	20231024	101700	10655710	15810	15810	15810	15810	9
523	20231024	101600	10513420	15810	15810	15810	15810	0
524	20231024	101500	10513420	15810	15810	15810	15810	1
525	20231024	101400	10497610	15990	15990	15990	15990	0
526	20231024	101300	10497610	15990	15990	15990	15990	0
527	20231024	101200	10497610	15990	15990	15990	15990	0
528	20231024	101100	10497610	15990	15990	15990	15990	0
529	20231024	101000	10497610	15990	15990	15990	15990	0
530	20231024	100900	10497610	15990	15990	15990	15990	0
531	20231024	100800	10497610	15990	15990	15990	15990	0
532	20231024	100700	10497610	15990	15990	15990	15990	0
533	20231024	100600	10497610	15990	15990	15990	15990	0
534	20231024	100500	10497610	15990	15990	15990	15990	0
535	20231024	100400	10497610	15990	15990	15990	15990	0
536	20231024	100300	10497610	15990	15990	15990	15990	0
537	20231024	100200	10497610	15990	15990	15990	15990	0
538	20231024	100100	10497610	15990	15990	15990	15990	0
539	20231024	100000	10497610	15990	15990	15990	15990	0
540	20231024	095900	10497610	15990	15990	15990	15990	0
541	20231024	095800	10497610	15990	15990	15990	15990	10
542	20231024	095700	10337710	16000	16000	16000	16000	0
543	20231024	095600	10337710	16000	16000	16000	16000	0
544	20231024	095500	10337710	16000	15820	16000	15820	25
545	20231024	095400	9939990	15830	15850	15850	15830	3
546	20231024	095300	9892470	15900	15900	15900	15900	0
547	20231024	095200	9892470	15900	15900	15900	15900	0
548	20231024	095100	9892470	15900	15900	15900	15900	0
549	20231024	095000	9892470	15900	15900	15900	15900	0
550	20231024	094900	9892470	15900	15900	15900	15900	0
551	20231024	094800	9892470	15900	15900	15900	15900	0
552	20231024	094700	9892470	15900	15900	15900	15900	0
553	20231024	094600	9892470	15900	15770	15900	15770	401
554	20231024	094500	3550360	15780	15780	15780	15780	0
555	20231024	094400	3550360	15780	15780	15780	15780	0
556	20231024	094300	3550360	15780	15780	15780	15780	0
557	20231024	094200	3550360	15780	15780	15780	15780	0
558	20231024	094100	3550360	15780	15780	15780	15780	0
559	20231024	094000	3550360	15780	15780	15780	15780	0
560	20231024	093900	3550360	15780	15780	15780	15780	0
561	20231024	093800	3550360	15780	15780	15780	15780	0
562	20231024	093700	3550360	15780	15780	15780	15780	0
563	20231024	093600	3550360	15780	15780	15780	15780	0
564	20231024	093500	3550360	15780	15770	15780	15770	10
565	20231024	093400	3392600	15770	15770	15770	15770	0
566	20231024	093300	3392600	15770	15770	15770	15770	0
567	20231024	093200	3392600	15770	15770	15770	15770	0
568	20231024	093100	3392600	15770	15770	15770	15770	0
569	20231024	093000	3392600	15770	15770	15770	15770	0
570	20231024	092900	3392600	15770	15770	15770	15770	0
571	20231024	092800	3392600	15770	15770	15770	15770	0
572	20231024	092700	3392600	15770	15770	15770	15770	0
573	20231024	092600	3392600	15770	15770	15770	15770	0
574	20231024	092500	3392600	15770	15770	15770	15770	0
575	20231024	092400	3392600	15770	15770	15770	15770	0
576	20231024	092300	3392600	15770	15770	15770	15770	0
577	20231024	092200	3392600	15770	15770	15770	15770	0
578	20231024	092100	3392600	15770	15770	15770	15770	0
579	20231024	092000	3392600	15770	15770	15770	15770	0
580	20231024	091900	3392600	15770	15770	15770	15770	1
581	20231024	091800	3376830	15770	15770	15770	15770	0
582	20231024	091700	3376830	15770	15770	15770	15770	0
583	20231024	091600	3376830	15770	15770	15770	15770	0
584	20231024	091500	3376830	15770	15770	15770	15770	0
585	20231024	091400	3376830	15770	15770	15770	15770	0
586	20231024	091300	3376830	15770	15770	15770	15770	0
587	20231024	091200	3376830	15770	15750	15770	15500	164
588	20231024	091100	819000	15750	15750	15750	15750	1
589	20231024	091000	803250	15750	15750	15750	15750	0
590	20231024	090900	803250	15750	15750	15750	15750	1
591	20231024	090800	787500	15750	15750	15750	15750	0
592	20231024	090700	787500	15750	15750	15750	15750	0
593	20231024	090600	787500	15750	15750	15750	15750	0
594	20231024	090500	787500	15750	15750	15750	15750	0
595	20231024	090400	787500	15750	15750	15750	15750	0
596	20231024	090300	787500	15750	15750	15750	15750	0
597	20231024	090200	787500	15750	15750	15750	15750	0
598	20231024	090100	787500	15750	15750	15750	15750	0
599	20231024	090000	787500	15750	15750	15750	15750	50