KissMeData/018310/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185900	127452690	16030	16030	16030	16030	364
3	20231012	185800	127452690	16030	16030	16030	16030	0
4	20231012	185700	127452690	16030	16030	16030	16030	0
5	20231012	185600	127452690	16030	16030	16030	16030	0
6	20231012	185500	127452690	16030	16030	16030	16030	0
7	20231012	185400	127452690	16030	16030	16030	16030	0
8	20231012	185300	127452690	16030	16030	16030	16030	0
9	20231012	185200	127452690	16030	16030	16030	16030	0
10	20231012	185100	127452690	16030	16030	16030	16030	0
11	20231012	185000	127452690	16030	16030	16030	16030	0
12	20231012	184900	127452690	16030	16030	16030	16030	0
13	20231012	184800	127452690	16030	16030	16030	16030	0
14	20231012	184700	127452690	16030	16030	16030	16030	0
15	20231012	184600	127452690	16030	16030	16030	16030	0
16	20231012	184500	127452690	16030	16030	16030	16030	0
17	20231012	184400	127452690	16030	16030	16030	16030	0
18	20231012	184300	127452690	16030	16030	16030	16030	0
19	20231012	184200	127452690	16030	16030	16030	16030	0
20	20231012	184100	127452690	16030	16030	16030	16030	0
21	20231012	184000	127452690	16030	16030	16030	16030	0
22	20231012	183900	127452690	16030	16030	16030	16030	0
23	20231012	183800	127452690	16030	16030	16030	16030	0
24	20231012	183700	127452690	16030	16030	16030	16030	0
25	20231012	183600	127452690	16030	16030	16030	16030	0
26	20231012	183500	127452690	16030	16030	16030	16030	0
27	20231012	183400	127452690	16030	16030	16030	16030	0
28	20231012	183300	127452690	16030	16030	16030	16030	0
29	20231012	183200	127452690	16030	16030	16030	16030	0
30	20231012	183100	127452690	16030	16030	16030	16030	0
31	20231012	183000	127452690	16030	16030	16030	16030	0
32	20231012	182900	127452690	16030	16030	16030	16030	364
33	20231012	182800	127452690	16030	16030	16030	16030	0
34	20231012	182700	127452690	16030	16030	16030	16030	0
35	20231012	182600	127452690	16030	16030	16030	16030	0
36	20231012	182500	127452690	16030	16030	16030	16030	0
37	20231012	182400	127452690	16030	16030	16030	16030	0
38	20231012	182300	127452690	16030	16030	16030	16030	0
39	20231012	182200	127452690	16030	16030	16030	16030	0
40	20231012	182100	127452690	16030	16030	16030	16030	0
41	20231012	182000	127452690	16030	16030	16030	16030	0
42	20231012	181900	127452690	16030	16030	16030	16030	0
43	20231012	181800	127452690	16030	16030	16030	16030	0
44	20231012	181700	127452690	16030	16030	16030	16030	0
45	20231012	181600	127452690	16030	16030	16030	16030	0
46	20231012	181500	127452690	16030	16030	16030	16030	0
47	20231012	181400	127452690	16030	16030	16030	16030	0
48	20231012	181300	127452690	16030	16030	16030	16030	0
49	20231012	181200	127452690	16030	16030	16030	16030	0
50	20231012	181100	127452690	16030	16030	16030	16030	0
51	20231012	181000	127452690	16030	16030	16030	16030	0
52	20231012	180900	127452690	16030	16030	16030	16030	0
53	20231012	180800	127452690	16030	16030	16030	16030	0
54	20231012	180700	127452690	16030	16030	16030	16030	0
55	20231012	180600	127452690	16030	16030	16030	16030	0
56	20231012	180500	127452690	16030	16030	16030	16030	0
57	20231012	180400	127452690	16030	16030	16030	16030	0
58	20231012	180300	127452690	16030	16030	16030	16030	0
59	20231012	180200	127452690	16030	16030	16030	16030	0
60	20231012	180100	127452690	16030	16030	16030	16030	0
61	20231012	180000	127452690	16030	16030	16030	16030	0
62	20231012	175900	127452690	16030	16030	16030	16030	364
63	20231012	175800	127452690	16030	16030	16030	16030	0
64	20231012	175700	127452690	16030	16030	16030	16030	0
65	20231012	175600	127452690	16030	16030	16030	16030	0
66	20231012	175500	127452690	16030	16030	16030	16030	0
67	20231012	175400	127452690	16030	16030	16030	16030	0
68	20231012	175300	127452690	16030	16030	16030	16030	0
69	20231012	175200	127452690	16030	16030	16030	16030	0
70	20231012	175100	127452690	16030	16030	16030	16030	0
71	20231012	175000	127452690	16030	16030	16030	16030	0
72	20231012	174900	127452690	16030	16030	16030	16030	0
73	20231012	174800	127452690	16030	16030	16030	16030	0
74	20231012	174700	127452690	16030	16030	16030	16030	0
75	20231012	174600	127452690	16030	16030	16030	16030	0
76	20231012	174500	127452690	16030	16030	16030	16030	0
77	20231012	174400	127452690	16030	16030	16030	16030	0
78	20231012	174300	127452690	16030	16030	16030	16030	0
79	20231012	174200	127452690	16030	16030	16030	16030	0
80	20231012	174100	127452690	16030	16030	16030	16030	0
81	20231012	174000	127452690	16030	16030	16030	16030	0
82	20231012	173900	127452690	16030	16030	16030	16030	0
83	20231012	173800	127452690	16030	16030	16030	16030	0
84	20231012	173700	127452690	16030	16030	16030	16030	0
85	20231012	173600	127452690	16030	16030	16030	16030	0
86	20231012	173500	127452690	16030	16030	16030	16030	0
87	20231012	173400	127452690	16030	16030	16030	16030	0
88	20231012	173300	127452690	16030	16030	16030	16030	0
89	20231012	173200	127452690	16030	16030	16030	16030	0
90	20231012	173100	127452690	16030	16030	16030	16030	0
91	20231012	173000	127452690	16030	16030	16030	16030	0
92	20231012	172900	127452690	16030	16030	16030	16030	364
93	20231012	172800	127452690	16030	16030	16030	16030	0
94	20231012	172700	127452690	16030	16030	16030	16030	0
95	20231012	172600	127452690	16030	16030	16030	16030	0
96	20231012	172500	127452690	16030	16030	16030	16030	0
97	20231012	172400	127452690	16030	16030	16030	16030	0
98	20231012	172300	127452690	16030	16030	16030	16030	0
99	20231012	172200	127452690	16030	16030	16030	16030	0
100	20231012	172100	127452690	16030	16030	16030	16030	0
101	20231012	172000	127452690	16030	16030	16030	16030	0
102	20231012	171900	127452690	16030	16030	16030	16030	0
103	20231012	171800	127452690	16030	16030	16030	16030	0
104	20231012	171700	127452690	16030	16030	16030	16030	0
105	20231012	171600	127452690	16030	16030	16030	16030	0
106	20231012	171500	127452690	16030	16030	16030	16030	0
107	20231012	171400	127452690	16030	16030	16030	16030	0
108	20231012	171300	127452690	16030	16030	16030	16030	0
109	20231012	171200	127452690	16030	16030	16030	16030	0
110	20231012	171100	127452690	16030	16030	16030	16030	0
111	20231012	171000	127452690	16030	16030	16030	16030	0
112	20231012	170900	127452690	16030	16030	16030	16030	0
113	20231012	170800	127452690	16030	16030	16030	16030	0
114	20231012	170700	127452690	16030	16030	16030	16030	0
115	20231012	170600	127452690	16030	16030	16030	16030	0
116	20231012	170500	127452690	16030	16030	16030	16030	0
117	20231012	170400	127452690	16030	16030	16030	16030	0
118	20231012	170300	127452690	16030	16030	16030	16030	0
119	20231012	170200	127452690	16030	16030	16030	16030	0
120	20231012	170100	127452690	16030	16030	16030	16030	0
121	20231012	170000	127452690	16030	16030	16030	16030	0
122	20231012	165900	127452690	16030	16030	16030	16030	364
123	20231012	165800	127452690	16030	16030	16030	16030	0
124	20231012	165700	127452690	16030	16030	16030	16030	0
125	20231012	165600	127452690	16030	16030	16030	16030	0
126	20231012	165500	127452690	16030	16030	16030	16030	0
127	20231012	165400	127452690	16030	16030	16030	16030	0
128	20231012	165300	127452690	16030	16030	16030	16030	0
129	20231012	165200	127452690	16030	16030	16030	16030	0
130	20231012	165100	127452690	16030	16030	16030	16030	0
131	20231012	165000	127452690	16030	16030	16030	16030	0
132	20231012	164900	127452690	16030	16030	16030	16030	0
133	20231012	164800	127452690	16030	16030	16030	16030	0
134	20231012	164700	127452690	16030	16030	16030	16030	0
135	20231012	164600	127452690	16030	16030	16030	16030	0
136	20231012	164500	127452690	16030	16030	16030	16030	0
137	20231012	164400	127452690	16030	16030	16030	16030	0
138	20231012	164300	127452690	16030	16030	16030	16030	0
139	20231012	164200	127452690	16030	16030	16030	16030	0
140	20231012	164100	127452690	16030	16030	16030	16030	0
141	20231012	164000	127452690	16030	16030	16030	16030	0
142	20231012	163900	127452690	16030	16030	16030	16030	0
143	20231012	163800	127452690	16030	16030	16030	16030	0
144	20231012	163700	127452690	16030	16030	16030	16030	0
145	20231012	163600	127452690	16030	16030	16030	16030	0
146	20231012	163500	127452690	16030	16030	16030	16030	0
147	20231012	163400	127452690	16030	16030	16030	16030	0
148	20231012	163300	127452690	16030	16030	16030	16030	0
149	20231012	163200	127452690	16030	16030	16030	16030	0
150	20231012	163100	127452690	16030	16030	16030	16030	0
151	20231012	163000	127452690	16030	16030	16030	16030	0
152	20231012	162900	127452690	16030	16030	16030	16030	364
153	20231012	162800	127452690	16030	16030	16030	16030	0
154	20231012	162700	127452690	16030	16030	16030	16030	0
155	20231012	162600	127452690	16030	16030	16030	16030	0
156	20231012	162500	127452690	16030	16030	16030	16030	0
157	20231012	162400	127452690	16030	16030	16030	16030	0
158	20231012	162300	127452690	16030	16030	16030	16030	0
159	20231012	162200	127452690	16030	16030	16030	16030	0
160	20231012	162100	127452690	16030	16030	16030	16030	0
161	20231012	162000	127452690	16030	16030	16030	16030	0
162	20231012	161900	127452690	16030	16030	16030	16030	0
163	20231012	161800	127452690	16030	16030	16030	16030	0
164	20231012	161700	127452690	16030	16030	16030	16030	0
165	20231012	161600	127452690	16030	16030	16030	16030	0
166	20231012	161500	127452690	16030	16030	16030	16030	0
167	20231012	161400	127452690	16030	16030	16030	16030	0
168	20231012	161300	127452690	16030	16030	16030	16030	0
169	20231012	161200	127452690	16030	16030	16030	16030	0
170	20231012	161100	127452690	16030	16030	16030	16030	0
171	20231012	161000	127452690	16030	16030	16030	16030	0
172	20231012	160900	127452690	16030	16030	16030	16030	0
173	20231012	160800	127452690	16030	16030	16030	16030	0
174	20231012	160700	127452690	16030	16030	16030	16030	0
175	20231012	160600	127452690	16030	16030	16030	16030	0
176	20231012	160500	127452690	16030	16030	16030	16030	0
177	20231012	160400	127452690	16030	16030	16030	16030	0
178	20231012	160300	127452690	16030	16030	16030	16030	0
179	20231012	160200	127452690	16030	16030	16030	16030	0
180	20231012	160100	127452690	16030	16030	16030	16030	0
181	20231012	160000	127452690	16030	16030	16030	16030	0
182	20231012	155900	127452690	16030	16030	16030	16030	364
183	20231012	155800	127452690	16030	16030	16030	16030	0
184	20231012	155700	127452690	16030	16030	16030	16030	0
185	20231012	155600	127452690	16030	16030	16030	16030	0
186	20231012	155500	127452690	16030	16030	16030	16030	0
187	20231012	155400	127452690	16030	16030	16030	16030	0
188	20231012	155300	127452690	16030	16030	16030	16030	0
189	20231012	155200	127452690	16030	16030	16030	16030	0
190	20231012	155100	127452690	16030	16030	16030	16030	0
191	20231012	155000	127452690	16030	16030	16030	16030	0
192	20231012	154900	127452690	16030	16030	16030	16030	0
193	20231012	154800	127452690	16030	16030	16030	16030	0
194	20231012	154700	127452690	16030	16030	16030	16030	0
195	20231012	154600	127452690	16030	16030	16030	16030	0
196	20231012	154500	127452690	16030	16030	16030	16030	0
197	20231012	154400	127452690	16030	16030	16030	16030	0
198	20231012	154300	127452690	16030	16030	16030	16030	0
199	20231012	154200	127452690	16030	16030	16030	16030	0
200	20231012	154100	127452690	16030	16030	16030	16030	0
201	20231012	154000	127452690	16030	16030	16030	16030	0
202	20231012	153900	127452690	16030	16030	16030	16030	0
203	20231012	153800	127452690	16030	16030	16030	16030	0
204	20231012	153700	127452690	16030	16030	16030	16030	0
205	20231012	153600	127452690	16030	16030	16030	16030	0
206	20231012	153500	127452690	16030	16030	16030	16030	0
207	20231012	153400	127452690	16030	16030	16030	16030	0
208	20231012	153300	127452690	16030	16030	16030	16030	0
209	20231012	153200	127452690	16030	16030	16030	16030	0
210	20231012	153100	127452690	16030	16030	16030	16030	0
211	20231012	153000	127452690	16030	16030	16030	16030	364
212	20231012	152900	121617770	16010	16010	16010	16010	0
213	20231012	152800	121617770	16010	16010	16010	16010	0
214	20231012	152700	121617770	16010	16010	16010	16010	0
215	20231012	152600	121617770	16010	16010	16010	16010	0
216	20231012	152500	121617770	16010	16010	16010	16010	0
217	20231012	152400	121617770	16010	16010	16010	16010	0
218	20231012	152300	121617770	16010	16010	16010	16010	0
219	20231012	152200	121617770	16010	16010	16010	16010	0
220	20231012	152100	121617770	16010	16010	16010	16010	0
221	20231012	152000	121617770	16010	16010	16010	16010	0
222	20231012	151900	121617770	16010	16010	16010	16010	2
223	20231012	151800	121585750	16010	16010	16010	16010	0
224	20231012	151700	121585750	16010	16010	16010	16010	2
225	20231012	151600	121553730	16010	16010	16010	16010	0
226	20231012	151500	121553730	16010	16010	16010	16010	3
227	20231012	151400	121505700	16010	16010	16010	16010	0
228	20231012	151300	121505700	16010	16010	16010	16010	0
229	20231012	151200	121505700	16010	16010	16010	16010	0
230	20231012	151100	121505700	16010	16010	16010	16010	0
231	20231012	151000	121505700	16010	16010	16010	16010	0
232	20231012	150900	121505700	16010	16010	16010	16010	0
233	20231012	150800	121505700	16010	16010	16010	16010	348
234	20231012	150700	115934220	16010	16000	16030	16000	1350
235	20231012	150600	94321760	16010	16010	16010	16010	0
236	20231012	150500	94321760	16010	16010	16010	16010	0
237	20231012	150400	94321760	16010	16010	16010	16010	0
238	20231012	150300	94321760	16010	16010	16010	16010	0
239	20231012	150200	94321760	16010	16010	16010	16010	0
240	20231012	150100	94321760	16010	16010	16010	16010	0
241	20231012	150000	94321760	16010	16010	16010	16010	0
242	20231012	145900	94321760	16010	16010	16010	16010	0
243	20231012	145800	94321760	16010	16010	16010	16010	0
244	20231012	145700	94321760	16010	16010	16010	16010	0
245	20231012	145600	94321760	16010	16010	16010	16010	0
246	20231012	145500	94321760	16010	16010	16010	16010	15
247	20231012	145400	94081610	16010	16010	16010	16010	0
248	20231012	145300	94081610	16010	16010	16010	16010	0
249	20231012	145200	94081610	16010	16010	16010	16010	0
250	20231012	145100	94081610	16010	16010	16010	16010	0
251	20231012	145000	94081610	16010	16010	16010	16010	0
252	20231012	144900	94081610	16010	16010	16010	16010	0
253	20231012	144800	94081610	16010	16010	16010	16010	0
254	20231012	144700	94081610	16010	16010	16010	16010	0
255	20231012	144600	94081610	16010	16010	16010	16010	0
256	20231012	144500	94081610	16010	16010	16010	16010	0
257	20231012	144400	94081610	16010	16010	16010	16010	1
258	20231012	144300	94065600	15960	15960	15960	15960	0
259	20231012	144200	94065600	15960	15960	15960	15960	0
260	20231012	144100	94065600	15960	15960	15960	15960	0
261	20231012	144000	94065600	15960	15960	15960	15960	0
262	20231012	143900	94065600	15960	15960	15960	15960	0
263	20231012	143800	94065600	15960	15960	15960	15960	0
264	20231012	143700	94065600	15960	15960	15960	15960	68
265	20231012	143600	92980320	16010	16010	16010	16010	0
266	20231012	143500	92980320	16010	16010	16010	16010	1
267	20231012	143400	92964310	16010	16010	16010	16010	0
268	20231012	143300	92964310	16010	16010	16010	16010	0
269	20231012	143200	92964310	16010	16010	16010	16010	0
270	20231012	143100	92964310	16010	16010	16010	16010	0
271	20231012	143000	92964310	16010	16010	16010	16010	0
272	20231012	142900	92964310	16010	16010	16010	16010	0
273	20231012	142800	92964310	16010	16010	16010	16010	0
274	20231012	142700	92964310	16010	16010	16010	16010	0
275	20231012	142600	92964310	16010	16010	16010	16010	0
276	20231012	142500	92964310	16010	16010	16010	16010	0
277	20231012	142400	92964310	16010	16010	16010	16010	0
278	20231012	142300	92964310	16010	16010	16010	16010	15
279	20231012	142200	92724160	16010	16010	16010	16010	0
280	20231012	142100	92724160	16010	16010	16010	16010	0
281	20231012	142000	92724160	16010	16010	16010	16010	0
282	20231012	141900	92724160	16010	16010	16010	16010	0
283	20231012	141800	92724160	16010	16010	16010	16010	0
284	20231012	141700	92724160	16010	16010	16010	16010	0
285	20231012	141600	92724160	16010	16010	16010	16010	0
286	20231012	141500	92724160	16010	16010	16010	16010	0
287	20231012	141400	92724160	16010	16010	16010	16010	0
288	20231012	141300	92724160	16010	16010	16010	16010	0
289	20231012	141200	92724160	16010	16010	16010	16010	0
290	20231012	141100	92724160	16010	16010	16010	16010	0
291	20231012	141000	92724160	16010	16010	16010	16010	0
292	20231012	140900	92724160	16010	16010	16010	16010	0
293	20231012	140800	92724160	16010	16010	16010	16010	0
294	20231012	140700	92724160	16010	16010	16010	16010	0
295	20231012	140600	92724160	16010	16010	16010	16010	0
296	20231012	140500	92724160	16010	16010	16010	16010	0
297	20231012	140400	92724160	16010	16010	16010	16010	0
298	20231012	140300	92724160	16010	15970	16010	15950	36
299	20231012	140200	92149790	16020	16020	16020	16020	0
300	20231012	140100	92149790	16020	16020	16020	16020	0
301	20231012	140000	92149790	16020	16020	16020	16020	0
302	20231012	135900	92149790	16020	16020	16020	16020	0
303	20231012	135800	92149790	16020	16020	16020	16020	0
304	20231012	135700	92149790	16020	16020	16020	16020	5
305	20231012	135600	92069690	16020	16020	16020	16020	0
306	20231012	135500	92069690	16020	16020	16020	16020	0
307	20231012	135400	92069690	16020	16020	16020	16020	0
308	20231012	135300	92069690	16020	16020	16020	16020	0
309	20231012	135200	92069690	16020	16020	16020	16020	0
310	20231012	135100	92069690	16020	16020	16020	16020	80
311	20231012	135000	90788090	16020	16020	16020	16020	67
312	20231012	134900	89714750	16030	16030	16030	16030	0
313	20231012	134800	89714750	16030	16030	16030	16030	0
314	20231012	134700	89714750	16030	16030	16030	16030	0
315	20231012	134600	89714750	16030	16030	16030	16030	0
316	20231012	134500	89714750	16030	16030	16030	16030	1
317	20231012	134400	89698720	16020	16020	16020	16020	15
318	20231012	134300	89458420	16020	16020	16020	16020	0
319	20231012	134200	89458420	16020	16020	16020	16020	0
320	20231012	134100	89458420	16020	16020	16020	16020	1
321	20231012	134000	89442400	16020	16020	16020	16020	4
322	20231012	133900	89378320	15960	15960	15960	15960	0
323	20231012	133800	89378320	15960	15960	15960	15960	0
324	20231012	133700	89378320	15960	15960	15960	15960	0
325	20231012	133600	89378320	15960	15960	15960	15960	0
326	20231012	133500	89378320	15960	15960	15960	15960	0
327	20231012	133400	89378320	15960	15960	15960	15960	0
328	20231012	133300	89378320	15960	15960	15960	15960	0
329	20231012	133200	89378320	15960	15960	15960	15960	0
330	20231012	133100	89378320	15960	15960	15960	15960	0
331	20231012	133000	89378320	15960	15960	15960	15960	0
332	20231012	132900	89378320	15960	15960	15960	15960	0
333	20231012	132800	89378320	15960	15960	15960	15960	0
334	20231012	132700	89378320	15960	15990	15990	15960	334
335	20231012	132600	84047600	15990	15990	15990	15990	0
336	20231012	132500	84047600	15990	15990	15990	15990	0
337	20231012	132400	84047600	15990	15990	15990	15990	0
338	20231012	132300	84047600	15990	15990	15990	15990	0
339	20231012	132200	84047600	15990	15990	15990	15990	0
340	20231012	132100	84047600	15990	15990	15990	15990	30
341	20231012	132000	83567900	16030	16030	16030	16030	0
342	20231012	131900	83567900	16030	16030	16030	16030	0
343	20231012	131800	83567900	16030	16030	16030	16030	0
344	20231012	131700	83567900	16030	16030	16030	16030	0
345	20231012	131600	83567900	16030	16030	16030	16030	0
346	20231012	131500	83567900	16030	16030	16030	16030	2
347	20231012	131400	83535840	16030	16030	16030	16030	0
348	20231012	131300	83535840	16030	16030	16030	16030	1
349	20231012	131200	83519810	16020	16020	16020	16020	15
350	20231012	131100	83279510	15980	15980	15980	15980	0
351	20231012	131000	83279510	15980	15980	15980	15980	0
352	20231012	130900	83279510	15980	15980	15980	15980	0
353	20231012	130800	83279510	15980	15980	15980	15980	0
354	20231012	130700	83279510	15980	15980	15980	15980	0
355	20231012	130600	83279510	15980	15980	15980	15980	0
356	20231012	130500	83279510	15980	15980	15980	15980	0
357	20231012	130400	83279510	15980	15980	15980	15980	0
358	20231012	130300	83279510	15980	15980	15980	15980	0
359	20231012	130200	83279510	15980	15980	15980	15980	0
360	20231012	130100	83279510	15980	15980	15980	15980	0
361	20231012	130000	83279510	15980	15980	15980	15980	0
362	20231012	125900	83279510	15980	15980	15980	15980	0
363	20231012	125800	83279510	15980	15980	15980	15980	0
364	20231012	125700	83279510	15980	15980	15980	15980	0
365	20231012	125600	83279510	15980	15980	15980	15980	0
366	20231012	125500	83279510	15980	15980	15980	15980	0
367	20231012	125400	83279510	15980	15980	15980	15980	0
368	20231012	125300	83279510	15980	15980	15980	15980	0
369	20231012	125200	83279510	15980	15980	15980	15980	0
370	20231012	125100	83279510	15980	15980	15980	15980	0
371	20231012	125000	83279510	15980	15980	15980	15980	0
372	20231012	124900	83279510	15980	15980	15980	15980	0
373	20231012	124800	83279510	15980	15980	15980	15980	0
374	20231012	124700	83279510	15980	15980	15980	15980	0
375	20231012	124600	83279510	15980	15980	15980	15980	0
376	20231012	124500	83279510	15980	15980	15980	15980	0
377	20231012	124400	83279510	15980	15980	15980	15980	0
378	20231012	124300	83279510	15980	15980	15980	15980	0
379	20231012	124200	83279510	15980	15980	15980	15980	0
380	20231012	124100	83279510	15980	15980	15980	15980	0
381	20231012	124000	83279510	15980	15980	15980	15980	7
382	20231012	123900	83167650	16060	16060	16060	16060	1
383	20231012	123800	83151590	16000	15990	16000	15990	205
384	20231012	123700	79872590	15990	15990	15990	15990	208
385	20231012	123600	76546670	15990	15990	15990	15990	15
386	20231012	123500	76306820	15990	15990	15990	15990	4
387	20231012	123400	76242860	15990	15990	15990	15990	14
388	20231012	123300	76019000	15990	15990	15990	15990	0
389	20231012	123200	76019000	15990	15990	15990	15990	30
390	20231012	123100	75539300	15990	15990	15990	15990	0
391	20231012	123000	75539300	15990	15990	15990	15990	0
392	20231012	122900	75539300	15990	15990	15990	15990	0
393	20231012	122800	75539300	15990	15990	15990	15990	0
394	20231012	122700	75539300	15990	15990	15990	15990	0
395	20231012	122600	75539300	15990	15990	15990	15990	0
396	20231012	122500	75539300	15990	15990	15990	15990	0
397	20231012	122400	75539300	15990	15990	15990	15990	0
398	20231012	122300	75539300	15990	15990	15990	15990	0
399	20231012	122200	75539300	15990	15990	15990	15990	0
400	20231012	122100	75539300	15990	15990	15990	15990	0
401	20231012	122000	75539300	15990	15990	15990	15990	0
402	20231012	121900	75539300	15990	15990	15990	15990	0
403	20231012	121800	75539300	15990	15990	15990	15990	0
404	20231012	121700	75539300	15990	15990	15990	15990	1
405	20231012	121600	75523310	15990	15990	15990	15990	0
406	20231012	121500	75523310	15990	15990	15990	15990	0
407	20231012	121400	75523310	15990	15990	15990	15990	2
408	20231012	121300	75491330	15950	15950	15950	15950	0
409	20231012	121200	75491330	15950	15950	15950	15950	0
410	20231012	121100	75491330	15950	15950	15950	15950	0
411	20231012	121000	75491330	15950	15950	15950	15950	0
412	20231012	120900	75491330	15950	15950	15950	15950	0
413	20231012	120800	75491330	15950	15950	15950	15950	1
414	20231012	120700	75475380	16000	16000	16000	16000	0
415	20231012	120600	75475380	16000	16000	16000	16000	0
416	20231012	120500	75475380	16000	16000	16000	16000	0
417	20231012	120400	75475380	16000	16000	16000	16000	0
418	20231012	120300	75475380	16000	16000	16000	16000	0
419	20231012	120200	75475380	16000	16000	16000	16000	0
420	20231012	120100	75475380	16000	16000	16000	16000	16
421	20231012	120000	75219380	16010	16010	16010	16010	1
422	20231012	115900	75203370	16030	16030	16030	16030	2
423	20231012	115800	75171310	16060	16060	16060	16060	0
424	20231012	115700	75171310	16060	16060	16060	16060	0
425	20231012	115600	75171310	16060	16060	16060	16060	0
426	20231012	115500	75171310	16060	16060	16060	16060	0
427	20231012	115400	75171310	16060	16060	16060	16060	0
428	20231012	115300	75171310	16060	16060	16060	16060	0
429	20231012	115200	75171310	16060	16060	16060	16060	0
430	20231012	115100	75171310	16060	16060	16060	16060	0
431	20231012	115000	75171310	16060	16060	16060	16060	0
432	20231012	114900	75171310	16060	16060	16060	16060	4
433	20231012	114800	75107070	16030	16030	16030	16030	0
434	20231012	114700	75107070	16030	16030	16030	16030	0
435	20231012	114600	75107070	16030	16030	16030	16030	0
436	20231012	114500	75107070	16030	16030	16030	16030	0
437	20231012	114400	75107070	16030	16030	16030	16030	0
438	20231012	114300	75107070	16030	16030	16030	16030	0
439	20231012	114200	75107070	16030	16030	16030	16030	0
440	20231012	114100	75107070	16030	16030	16030	16030	1
441	20231012	114000	75091040	16040	16040	16040	16040	0
442	20231012	113900	75091040	16040	16040	16040	16040	0
443	20231012	113800	75091040	16040	16040	16040	16040	0
444	20231012	113700	75091040	16040	16040	16040	16040	0
445	20231012	113600	75091040	16040	16050	16050	16040	2
446	20231012	113500	75058950	16070	16070	16070	16070	10
447	20231012	113400	74898250	16070	16070	16070	16070	5
448	20231012	113300	74817900	16070	16070	16070	16070	0
449	20231012	113200	74817900	16070	16070	16070	16070	0
450	20231012	113100	74817900	16070	16070	16070	16070	0
451	20231012	113000	74817900	16070	16070	16070	16070	12
452	20231012	112900	74625060	16040	16040	16040	16040	0
453	20231012	112800	74625060	16040	16040	16040	16040	0
454	20231012	112700	74625060	16040	16040	16040	16040	0
455	20231012	112600	74625060	16040	16040	16040	16040	0
456	20231012	112500	74625060	16040	16040	16040	16040	1
457	20231012	112400	74609020	16080	16080	16080	16080	0
458	20231012	112300	74609020	16080	16080	16080	16080	0
459	20231012	112200	74609020	16080	16080	16080	16080	0
460	20231012	112100	74609020	16080	16080	16080	16080	0
461	20231012	112000	74609020	16080	16080	16080	16080	0
462	20231012	111900	74609020	16080	16060	16080	16060	20
463	20231012	111800	74287520	16060	16130	16130	16060	1102
464	20231012	111700	56588690	16120	16120	16150	16120	11
465	20231012	111600	56411240	16120	16120	16120	16120	0
466	20231012	111500	56411240	16120	16120	16120	16120	0
467	20231012	111400	56411240	16120	16120	16120	16120	0
468	20231012	111300	56411240	16120	16120	16120	16120	0
469	20231012	111200	56411240	16120	16120	16120	16120	0
470	20231012	111100	56411240	16120	16120	16120	16120	0
471	20231012	111000	56411240	16120	16120	16120	16120	0
472	20231012	110900	56411240	16120	16130	16160	16120	5
473	20231012	110800	56330510	16150	16150	16150	16150	56
474	20231012	110700	55426110	16100	16070	16100	16070	44
475	20231012	110600	54718460	16060	16060	16060	16060	3
476	20231012	110500	54670280	16060	16060	16060	16060	62
477	20231012	110400	53674560	16060	16060	16060	16060	0
478	20231012	110300	53674560	16060	16060	16060	16060	0
479	20231012	110200	53674560	16060	16060	16060	16060	0
480	20231012	110100	53674560	16060	16060	16060	16060	13
481	20231012	110000	53465780	16050	16050	16050	16050	0
482	20231012	105900	53465780	16050	16050	16050	16050	0
483	20231012	105800	53465780	16050	16050	16050	16050	0
484	20231012	105700	53465780	16050	16050	16050	16050	0
485	20231012	105600	53465780	16050	16050	16050	16050	0
486	20231012	105500	53465780	16050	16050	16050	16050	0
487	20231012	105400	53465780	16050	16050	16050	16050	0
488	20231012	105300	53465780	16050	16050	16050	16050	0
489	20231012	105200	53465780	16050	16050	16050	16050	0
490	20231012	105100	53465780	16050	16050	16050	16050	0
491	20231012	105000	53465780	16050	16050	16050	16050	0
492	20231012	104900	53465780	16050	16050	16050	16050	0
493	20231012	104800	53465780	16050	16050	16050	16050	1
494	20231012	104700	53449730	16060	16060	16060	16060	1
495	20231012	104600	53433670	16060	16060	16060	16060	286
496	20231012	104500	48840510	16010	15990	16010	15990	193
497	20231012	104400	45754380	16000	16000	16000	16000	0
498	20231012	104300	45754380	16000	16000	16000	16000	0
499	20231012	104200	45754380	16000	16000	16000	16000	0
500	20231012	104100	45754380	16000	16000	16000	16000	0
501	20231012	104000	45754380	16000	16000	16000	16000	0
502	20231012	103900	45754380	16000	16000	16000	16000	0
503	20231012	103800	45754380	16000	16000	16000	16000	0
504	20231012	103700	45754380	16000	16000	16000	16000	0
505	20231012	103600	45754380	16000	16000	16000	16000	0
506	20231012	103500	45754380	16000	16000	16000	16000	0
507	20231012	103400	45754380	16000	16000	16000	16000	14
508	20231012	103300	45530380	16000	16000	16000	16000	1
509	20231012	103200	45514380	15950	15950	15950	15950	0
510	20231012	103100	45514380	15950	15950	15950	15950	0
511	20231012	103000	45514380	15950	15950	15950	15950	0
512	20231012	102900	45514380	15950	15950	15950	15950	0
513	20231012	102800	45514380	15950	15950	15950	15950	0
514	20231012	102700	45514380	15950	15950	15950	15950	0
515	20231012	102600	45514380	15950	15950	15950	15950	20
516	20231012	102500	45195380	15950	16010	16010	15950	284
517	20231012	102400	40665520	15950	15950	15950	15950	0
518	20231012	102300	40665520	15950	15950	15950	15950	0
519	20231012	102200	40665520	15950	15950	15950	15950	305
520	20231012	102100	35800770	15950	15950	15950	15950	0
521	20231012	102000	35800770	15950	15950	15950	15950	15
522	20231012	101900	35561520	15950	15950	15950	15950	0
523	20231012	101800	35561520	15950	15950	15950	15950	0
524	20231012	101700	35561520	15950	15950	15950	15950	0
525	20231012	101600	35561520	15950	15930	15950	15930	189
526	20231012	101500	32550730	15890	15890	15890	15890	0
527	20231012	101400	32550730	15890	15890	15890	15890	0
528	20231012	101300	32550730	15890	15890	15890	15890	0
529	20231012	101200	32550730	15890	15890	15890	15890	0
530	20231012	101100	32550730	15890	15890	15890	15890	0
531	20231012	101000	32550730	15890	15890	15890	15890	0
532	20231012	100900	32550730	15890	15890	15890	15890	0
533	20231012	100800	32550730	15890	15890	15890	15890	29
534	20231012	100700	32089920	15890	15890	15890	15890	0
535	20231012	100600	32089920	15890	15890	15890	15890	0
536	20231012	100500	32089920	15890	15890	15890	15890	56
537	20231012	100400	31200080	15930	15930	15930	15930	0
538	20231012	100300	31200080	15930	15940	15950	15930	1208
539	20231012	100200	11956500	15940	15940	15940	15940	0
540	20231012	100100	11956500	15940	15940	15940	15940	8
541	20231012	100000	11828980	15940	15940	15940	15940	0
542	20231012	095900	11828980	15940	15940	15940	15940	0
543	20231012	095800	11828980	15940	15940	15940	15940	0
544	20231012	095700	11828980	15940	15940	15940	15940	0
545	20231012	095600	11828980	15940	15940	15940	15940	1
546	20231012	095500	11813040	15940	15940	15940	15940	0
547	20231012	095400	11813040	15940	15940	15940	15940	0
548	20231012	095300	11813040	15940	15940	15940	15940	0
549	20231012	095200	11813040	15940	15940	15940	15940	0
550	20231012	095100	11813040	15940	15940	15940	15940	0
551	20231012	095000	11813040	15940	15940	15940	15940	0
552	20231012	094900	11813040	15940	15940	15940	15940	1
553	20231012	094800	11797100	16000	16000	16000	16000	0
554	20231012	094700	11797100	16000	16000	16000	16000	0
555	20231012	094600	11797100	16000	16000	16000	16000	14
556	20231012	094500	11573100	15950	15950	15950	15950	0
557	20231012	094400	11573100	15950	15950	15950	15950	0
558	20231012	094300	11573100	15950	15950	15950	15950	0
559	20231012	094200	11573100	15950	15950	15950	15950	0
560	20231012	094100	11573100	15950	15890	15950	15890	253
561	20231012	094000	7543340	15890	15890	15890	15890	0
562	20231012	093900	7543340	15890	15890	15890	15890	0
563	20231012	093800	7543340	15890	15890	15890	15890	0
564	20231012	093700	7543340	15890	15890	15890	15890	1
565	20231012	093600	7527450	15890	15890	15890	15890	0
566	20231012	093500	7527450	15890	15890	15890	15890	0
567	20231012	093400	7527450	15890	15890	15890	15890	23
568	20231012	093300	7161980	15890	15890	15890	15890	0
569	20231012	093200	7161980	15890	15890	15890	15890	0
570	20231012	093100	7161980	15890	15900	15900	15890	45
571	20231012	093000	6446920	15890	15860	15890	15860	201
572	20231012	092900	3253060	15860	15860	15860	15860	0
573	20231012	092800	3253060	15860	15860	15860	15860	4
574	20231012	092700	3189620	15850	15850	15850	15850	0
575	20231012	092600	3189620	15850	15850	15850	15850	0
576	20231012	092500	3189620	15850	15850	15850	15850	0
577	20231012	092400	3189620	15850	15850	15850	15850	0
578	20231012	092300	3189620	15850	15850	15850	15850	15
579	20231012	092200	2951870	15880	15880	15880	15880	0
580	20231012	092100	2951870	15880	15880	15880	15880	1
581	20231012	092000	2935990	15880	15880	15880	15880	1
582	20231012	091900	2920110	15890	15890	15890	15890	0
583	20231012	091800	2920110	15890	15890	15890	15890	0
584	20231012	091700	2920110	15890	15930	15930	15890	66
585	20231012	091600	1871330	15930	15930	15930	15930	0
586	20231012	091500	1871330	15930	15930	15930	15930	1
587	20231012	091400	1855400	15930	15930	15930	15930	0
588	20231012	091300	1855400	15930	15930	15930	15930	10
589	20231012	091200	1696100	15930	15930	15930	15930	0
590	20231012	091100	1696100	15930	15930	15930	15930	0
591	20231012	091000	1696100	15930	15920	15930	15920	2
592	20231012	090900	1664250	15950	15950	15950	15950	0
593	20231012	090800	1664250	15950	15950	15950	15950	0
594	20231012	090700	1664250	15950	15950	15950	15950	0
595	20231012	090600	1664250	15950	15950	15950	15950	0
596	20231012	090500	1664250	15950	15950	15950	15950	0
597	20231012	090400	1664250	15950	15950	15950	15950	0
598	20231012	090300	1664250	15950	15850	15950	15850	100
599	20231012	090200	79150	15830	15830	15830	15830	0
600	20231012	090100	79150	15830	15830	15830	15830	0
601	20231012	090000	79150	15830	15830	15830	15830	5