KissMeData/018120/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185700	30119490	15980	15980	15980	15980	45
3	20231020	185600	30119490	15980	15980	15980	15980	0
4	20231020	185500	30119490	15980	15980	15980	15980	0
5	20231020	185400	30119490	15980	15980	15980	15980	0
6	20231020	185300	30119490	15980	15980	15980	15980	0
7	20231020	185200	30119490	15980	15980	15980	15980	0
8	20231020	185100	30119490	15980	15980	15980	15980	0
9	20231020	185000	30119490	15980	15980	15980	15980	0
10	20231020	184900	30119490	15980	15980	15980	15980	0
11	20231020	184800	30119490	15980	15980	15980	15980	0
12	20231020	184700	30119490	15980	15980	15980	15980	0
13	20231020	184600	30119490	15980	15980	15980	15980	0
14	20231020	184500	30119490	15980	15980	15980	15980	0
15	20231020	184400	30119490	15980	15980	15980	15980	0
16	20231020	184300	30119490	15980	15980	15980	15980	0
17	20231020	184200	30119490	15980	15980	15980	15980	0
18	20231020	184100	30119490	15980	15980	15980	15980	0
19	20231020	184000	30119490	15980	15980	15980	15980	0
20	20231020	183900	30119490	15980	15980	15980	15980	0
21	20231020	183800	30119490	15980	15980	15980	15980	0
22	20231020	183700	30119490	15980	15980	15980	15980	0
23	20231020	183600	30119490	15980	15980	15980	15980	0
24	20231020	183500	30119490	15980	15980	15980	15980	0
25	20231020	183400	30119490	15980	15980	15980	15980	0
26	20231020	183300	30119490	15980	15980	15980	15980	0
27	20231020	183200	30119490	15980	15980	15980	15980	0
28	20231020	183100	30119490	15980	15980	15980	15980	0
29	20231020	183000	30119490	15980	15980	15980	15980	0
30	20231020	182900	30119490	15980	15980	15980	15980	0
31	20231020	182800	30119490	15980	15980	15980	15980	0
32	20231020	182700	30119490	15980	15980	15980	15980	45
33	20231020	182600	30119490	15980	15980	15980	15980	0
34	20231020	182500	30119490	15980	15980	15980	15980	0
35	20231020	182400	30119490	15980	15980	15980	15980	0
36	20231020	182300	30119490	15980	15980	15980	15980	0
37	20231020	182200	30119490	15980	15980	15980	15980	0
38	20231020	182100	30119490	15980	15980	15980	15980	0
39	20231020	182000	30119490	15980	15980	15980	15980	0
40	20231020	181900	30119490	15980	15980	15980	15980	0
41	20231020	181800	30119490	15980	15980	15980	15980	0
42	20231020	181700	30119490	15980	15980	15980	15980	0
43	20231020	181600	30119490	15980	15980	15980	15980	0
44	20231020	181500	30119490	15980	15980	15980	15980	0
45	20231020	181400	30119490	15980	15980	15980	15980	0
46	20231020	181300	30119490	15980	15980	15980	15980	0
47	20231020	181200	30119490	15980	15980	15980	15980	0
48	20231020	181100	30119490	15980	15980	15980	15980	0
49	20231020	181000	30119490	15980	15980	15980	15980	0
50	20231020	180900	30119490	15980	15980	15980	15980	0
51	20231020	180800	30119490	15980	15980	15980	15980	0
52	20231020	180700	30119490	15980	15980	15980	15980	0
53	20231020	180600	30119490	15980	15980	15980	15980	0
54	20231020	180500	30119490	15980	15980	15980	15980	0
55	20231020	180400	30119490	15980	15980	15980	15980	0
56	20231020	180300	30119490	15980	15980	15980	15980	0
57	20231020	180200	30119490	15980	15980	15980	15980	0
58	20231020	180100	30119490	15980	15980	15980	15980	0
59	20231020	180000	30119490	15980	15980	15980	15980	0
60	20231020	175900	30119490	15980	15980	15980	15980	0
61	20231020	175800	30119490	15980	15980	15980	15980	0
62	20231020	175700	30119490	15980	15980	15980	15980	45
63	20231020	175600	30119490	15980	15980	15980	15980	0
64	20231020	175500	30119490	15980	15980	15980	15980	0
65	20231020	175400	30119490	15980	15980	15980	15980	0
66	20231020	175300	30119490	15980	15980	15980	15980	0
67	20231020	175200	30119490	15980	15980	15980	15980	0
68	20231020	175100	30119490	15980	15980	15980	15980	0
69	20231020	175000	30119490	15980	15980	15980	15980	0
70	20231020	174900	30119490	15980	15980	15980	15980	0
71	20231020	174800	30119490	15980	15980	15980	15980	0
72	20231020	174700	30119490	15980	15980	15980	15980	0
73	20231020	174600	30119490	15980	15980	15980	15980	0
74	20231020	174500	30119490	15980	15980	15980	15980	0
75	20231020	174400	30119490	15980	15980	15980	15980	0
76	20231020	174300	30119490	15980	15980	15980	15980	0
77	20231020	174200	30119490	15980	15980	15980	15980	0
78	20231020	174100	30119490	15980	15980	15980	15980	0
79	20231020	174000	30119490	15980	15980	15980	15980	0
80	20231020	173900	30119490	15980	15980	15980	15980	0
81	20231020	173800	30119490	15980	15980	15980	15980	0
82	20231020	173700	30119490	15980	15980	15980	15980	0
83	20231020	173600	30119490	15980	15980	15980	15980	0
84	20231020	173500	30119490	15980	15980	15980	15980	0
85	20231020	173400	30119490	15980	15980	15980	15980	0
86	20231020	173300	30119490	15980	15980	15980	15980	0
87	20231020	173200	30119490	15980	15980	15980	15980	0
88	20231020	173100	30119490	15980	15980	15980	15980	0
89	20231020	173000	30119490	15980	15980	15980	15980	0
90	20231020	172900	30119490	15980	15980	15980	15980	0
91	20231020	172800	30119490	15980	15980	15980	15980	0
92	20231020	172700	30119490	15980	15980	15980	15980	45
93	20231020	172600	30119490	15980	15980	15980	15980	0
94	20231020	172500	30119490	15980	15980	15980	15980	0
95	20231020	172400	30119490	15980	15980	15980	15980	0
96	20231020	172300	30119490	15980	15980	15980	15980	0
97	20231020	172200	30119490	15980	15980	15980	15980	0
98	20231020	172100	30119490	15980	15980	15980	15980	0
99	20231020	172000	30119490	15980	15980	15980	15980	0
100	20231020	171900	30119490	15980	15980	15980	15980	0
101	20231020	171800	30119490	15980	15980	15980	15980	0
102	20231020	171700	30119490	15980	15980	15980	15980	0
103	20231020	171600	30119490	15980	15980	15980	15980	0
104	20231020	171500	30119490	15980	15980	15980	15980	0
105	20231020	171400	30119490	15980	15980	15980	15980	0
106	20231020	171300	30119490	15980	15980	15980	15980	0
107	20231020	171200	30119490	15980	15980	15980	15980	0
108	20231020	171100	30119490	15980	15980	15980	15980	0
109	20231020	171000	30119490	15980	15980	15980	15980	0
110	20231020	170900	30119490	15980	15980	15980	15980	0
111	20231020	170800	30119490	15980	15980	15980	15980	0
112	20231020	170700	30119490	15980	15980	15980	15980	0
113	20231020	170600	30119490	15980	15980	15980	15980	0
114	20231020	170500	30119490	15980	15980	15980	15980	0
115	20231020	170400	30119490	15980	15980	15980	15980	0
116	20231020	170300	30119490	15980	15980	15980	15980	0
117	20231020	170200	30119490	15980	15980	15980	15980	0
118	20231020	170100	30119490	15980	15980	15980	15980	0
119	20231020	170000	30119490	15980	15980	15980	15980	0
120	20231020	165900	30119490	15980	15980	15980	15980	0
121	20231020	165800	30119490	15980	15980	15980	15980	0
122	20231020	165700	30119490	15980	15980	15980	15980	45
123	20231020	165600	30119490	15980	15980	15980	15980	0
124	20231020	165500	30119490	15980	15980	15980	15980	0
125	20231020	165400	30119490	15980	15980	15980	15980	0
126	20231020	165300	30119490	15980	15980	15980	15980	0
127	20231020	165200	30119490	15980	15980	15980	15980	0
128	20231020	165100	30119490	15980	15980	15980	15980	0
129	20231020	165000	30119490	15980	15980	15980	15980	0
130	20231020	164900	30119490	15980	15980	15980	15980	0
131	20231020	164800	30119490	15980	15980	15980	15980	0
132	20231020	164700	30119490	15980	15980	15980	15980	0
133	20231020	164600	30119490	15980	15980	15980	15980	0
134	20231020	164500	30119490	15980	15980	15980	15980	0
135	20231020	164400	30119490	15980	15980	15980	15980	0
136	20231020	164300	30119490	15980	15980	15980	15980	0
137	20231020	164200	30119490	15980	15980	15980	15980	0
138	20231020	164100	30119490	15980	15980	15980	15980	0
139	20231020	164000	30119490	15980	15980	15980	15980	0
140	20231020	163900	30119490	15980	15980	15980	15980	0
141	20231020	163800	30119490	15980	15980	15980	15980	0
142	20231020	163700	30119490	15980	15980	15980	15980	0
143	20231020	163600	30119490	15980	15980	15980	15980	0
144	20231020	163500	30119490	15980	15980	15980	15980	0
145	20231020	163400	30119490	15980	15980	15980	15980	0
146	20231020	163300	30119490	15980	15980	15980	15980	0
147	20231020	163200	30119490	15980	15980	15980	15980	0
148	20231020	163100	30119490	15980	15980	15980	15980	0
149	20231020	163000	30119490	15980	15980	15980	15980	0
150	20231020	162900	30119490	15980	15980	15980	15980	0
151	20231020	162800	30119490	15980	15980	15980	15980	0
152	20231020	162700	30119490	15980	15980	15980	15980	45
153	20231020	162600	30119490	15980	15980	15980	15980	0
154	20231020	162500	30119490	15980	15980	15980	15980	0
155	20231020	162400	30119490	15980	15980	15980	15980	0
156	20231020	162300	30119490	15980	15980	15980	15980	0
157	20231020	162200	30119490	15980	15980	15980	15980	0
158	20231020	162100	30119490	15980	15980	15980	15980	0
159	20231020	162000	30119490	15980	15980	15980	15980	0
160	20231020	161900	30119490	15980	15980	15980	15980	0
161	20231020	161800	30119490	15980	15980	15980	15980	0
162	20231020	161700	30119490	15980	15980	15980	15980	0
163	20231020	161600	30119490	15980	15980	15980	15980	0
164	20231020	161500	30119490	15980	15980	15980	15980	0
165	20231020	161400	30119490	15980	15980	15980	15980	0
166	20231020	161300	30119490	15980	15980	15980	15980	0
167	20231020	161200	30119490	15980	15980	15980	15980	0
168	20231020	161100	30119490	15980	15980	15980	15980	0
169	20231020	161000	30119490	15980	15980	15980	15980	0
170	20231020	160900	30119490	15980	15980	15980	15980	0
171	20231020	160800	30119490	15980	15980	15980	15980	0
172	20231020	160700	30119490	15980	15980	15980	15980	0
173	20231020	160600	30119490	15980	15980	15980	15980	0
174	20231020	160500	30119490	15980	15980	15980	15980	0
175	20231020	160400	30119490	15980	15980	15980	15980	0
176	20231020	160300	30119490	15980	15980	15980	15980	0
177	20231020	160200	30119490	15980	15980	15980	15980	0
178	20231020	160100	30119490	15980	15980	15980	15980	0
179	20231020	160000	30119490	15980	15980	15980	15980	0
180	20231020	155900	30119490	15980	15980	15980	15980	0
181	20231020	155800	30119490	15980	15980	15980	15980	0
182	20231020	155700	30119490	15980	15980	15980	15980	45
183	20231020	155600	30119490	15980	15980	15980	15980	0
184	20231020	155500	30119490	15980	15980	15980	15980	0
185	20231020	155400	30119490	15980	15980	15980	15980	0
186	20231020	155300	30119490	15980	15980	15980	15980	0
187	20231020	155200	30119490	15980	15980	15980	15980	0
188	20231020	155100	30119490	15980	15980	15980	15980	0
189	20231020	155000	30119490	15980	15980	15980	15980	0
190	20231020	154900	30119490	15980	15980	15980	15980	0
191	20231020	154800	30119490	15980	15980	15980	15980	0
192	20231020	154700	30119490	15980	15980	15980	15980	0
193	20231020	154600	30119490	15980	15980	15980	15980	0
194	20231020	154500	30119490	15980	15980	15980	15980	0
195	20231020	154400	30119490	15980	15980	15980	15980	0
196	20231020	154300	30119490	15980	15980	15980	15980	0
197	20231020	154200	30119490	15980	15980	15980	15980	0
198	20231020	154100	30119490	15980	15980	15980	15980	0
199	20231020	154000	30119490	15980	15980	15980	15980	0
200	20231020	153900	30119490	15980	15980	15980	15980	0
201	20231020	153800	30119490	15980	15980	15980	15980	0
202	20231020	153700	30119490	15980	15980	15980	15980	0
203	20231020	153600	30119490	15980	15980	15980	15980	0
204	20231020	153500	30119490	15980	15980	15980	15980	0
205	20231020	153400	30119490	15980	15980	15980	15980	0
206	20231020	153300	30119490	15980	15980	15980	15980	0
207	20231020	153200	30119490	15980	15980	15980	15980	0
208	20231020	153100	30119490	15980	15980	15980	15980	0
209	20231020	153000	30119490	15980	15980	15980	15980	45
210	20231020	152900	29400390	15900	15900	15900	15900	0
211	20231020	152800	29400390	15900	15900	15900	15900	0
212	20231020	152700	29400390	15900	15900	15900	15900	0
213	20231020	152600	29400390	15900	15900	15900	15900	0
214	20231020	152500	29400390	15900	15900	15900	15900	0
215	20231020	152400	29400390	15900	15900	15900	15900	0
216	20231020	152300	29400390	15900	15900	15900	15900	0
217	20231020	152200	29400390	15900	15900	15900	15900	0
218	20231020	152100	29400390	15900	15900	15900	15900	0
219	20231020	152000	29400390	15900	15900	15900	15900	0
220	20231020	151900	29400390	15900	15900	15900	15900	0
221	20231020	151800	29400390	15900	15900	15900	15900	0
222	20231020	151700	29400390	15900	15900	15900	15900	0
223	20231020	151600	29400390	15900	15900	15900	15900	0
224	20231020	151500	29400390	15900	15900	15900	15900	0
225	20231020	151400	29400390	15900	15900	15900	15900	0
226	20231020	151300	29400390	15900	15900	15900	15900	0
227	20231020	151200	29400390	15900	15900	15900	15900	0
228	20231020	151100	29400390	15900	15900	15900	15900	0
229	20231020	151000	29400390	15900	15900	15900	15900	0
230	20231020	150900	29400390	15900	15900	15900	15900	0
231	20231020	150800	29400390	15900	15900	15900	15900	0
232	20231020	150700	29400390	15900	15900	15900	15900	0
233	20231020	150600	29400390	15900	15900	15900	15900	0
234	20231020	150500	29400390	15900	15900	15900	15900	0
235	20231020	150400	29400390	15900	15900	15900	15900	0
236	20231020	150300	29400390	15900	15900	15900	15900	0
237	20231020	150200	29400390	15900	15900	15900	15900	0
238	20231020	150100	29400390	15900	15900	15900	15900	0
239	20231020	150000	29400390	15900	15900	15900	15900	0
240	20231020	145900	29400390	15900	15900	15900	15900	1
241	20231020	145800	29384490	15850	15850	15850	15850	0
242	20231020	145700	29384490	15850	15850	15850	15850	0
243	20231020	145600	29384490	15850	15850	15850	15850	0
244	20231020	145500	29384490	15850	15850	15850	15850	0
245	20231020	145400	29384490	15850	15850	15850	15850	0
246	20231020	145300	29384490	15850	15850	15850	15850	0
247	20231020	145200	29384490	15850	15850	15850	15850	0
248	20231020	145100	29384490	15850	15850	15850	15850	0
249	20231020	145000	29384490	15850	15850	15850	15850	0
250	20231020	144900	29384490	15850	15850	15850	15850	0
251	20231020	144800	29384490	15850	15850	15850	15850	0
252	20231020	144700	29384490	15850	15850	15850	15850	0
253	20231020	144600	29384490	15850	15850	15850	15850	0
254	20231020	144500	29384490	15850	15850	15850	15850	0
255	20231020	144400	29384490	15850	15850	15850	15850	0
256	20231020	144300	29384490	15850	15850	15850	15850	0
257	20231020	144200	29384490	15850	15850	15850	15850	0
258	20231020	144100	29384490	15850	15850	15850	15850	0
259	20231020	144000	29384490	15850	15850	15850	15850	0
260	20231020	143900	29384490	15850	15850	15850	15850	0
261	20231020	143800	29384490	15850	15850	15850	15850	0
262	20231020	143700	29384490	15850	15850	15850	15850	0
263	20231020	143600	29384490	15850	15850	15850	15850	0
264	20231020	143500	29384490	15850	15850	15850	15850	0
265	20231020	143400	29384490	15850	15850	15850	15850	0
266	20231020	143300	29384490	15850	15850	15850	15850	0
267	20231020	143200	29384490	15850	15850	15850	15850	0
268	20231020	143100	29384490	15850	15850	15850	15850	0
269	20231020	143000	29384490	15850	15850	15850	15850	0
270	20231020	142900	29384490	15850	15850	15850	15850	15
271	20231020	142800	29146740	15990	15990	15990	15990	0
272	20231020	142700	29146740	15990	15990	15990	15990	0
273	20231020	142600	29146740	15990	15990	15990	15990	0
274	20231020	142500	29146740	15990	15990	15990	15990	0
275	20231020	142400	29146740	15990	15990	15990	15990	0
276	20231020	142300	29146740	15990	15990	15990	15990	0
277	20231020	142200	29146740	15990	15990	15990	15990	0
278	20231020	142100	29146740	15990	15990	15990	15990	0
279	20231020	142000	29146740	15990	15990	15990	15990	0
280	20231020	141900	29146740	15990	15990	15990	15990	0
281	20231020	141800	29146740	15990	15990	15990	15990	0
282	20231020	141700	29146740	15990	15990	15990	15990	0
283	20231020	141600	29146740	15990	15990	15990	15990	0
284	20231020	141500	29146740	15990	15990	15990	15990	0
285	20231020	141400	29146740	15990	15990	15990	15990	0
286	20231020	141300	29146740	15990	15990	15990	15990	0
287	20231020	141200	29146740	15990	15990	15990	15990	0
288	20231020	141100	29146740	15990	15990	15990	15990	0
289	20231020	141000	29146740	15990	15990	15990	15990	0
290	20231020	140900	29146740	15990	15990	15990	15990	0
291	20231020	140800	29146740	15990	15990	15990	15990	0
292	20231020	140700	29146740	15990	15990	15990	15990	0
293	20231020	140600	29146740	15990	15990	15990	15990	0
294	20231020	140500	29146740	15990	15990	15990	15990	2
295	20231020	140400	29114760	15990	15990	15990	15990	0
296	20231020	140300	29114760	15990	15990	15990	15990	0
297	20231020	140200	29114760	15990	15990	15990	15990	0
298	20231020	140100	29114760	15990	15990	15990	15990	0
299	20231020	140000	29114760	15990	15990	15990	15990	0
300	20231020	135900	29114760	15990	15990	15990	15990	3
301	20231020	135800	29066790	15850	15850	15850	15850	0
302	20231020	135700	29066790	15850	15850	15850	15850	0
303	20231020	135600	29066790	15850	15850	15850	15850	0
304	20231020	135500	29066790	15850	15850	15850	15850	0
305	20231020	135400	29066790	15850	15850	15850	15850	0
306	20231020	135300	29066790	15850	15850	15850	15850	0
307	20231020	135200	29066790	15850	15850	15850	15850	0
308	20231020	135100	29066790	15850	15850	15850	15850	0
309	20231020	135000	29066790	15850	15850	15850	15850	0
310	20231020	134900	29066790	15850	15850	15850	15850	0
311	20231020	134800	29066790	15850	15850	15850	15850	0
312	20231020	134700	29066790	15850	15850	15850	15850	0
313	20231020	134600	29066790	15850	15850	15850	15850	0
314	20231020	134500	29066790	15850	15850	15850	15850	0
315	20231020	134400	29066790	15850	15850	15850	15850	0
316	20231020	134300	29066790	15850	15850	15850	15850	0
317	20231020	134200	29066790	15850	15850	15850	15850	4
318	20231020	134100	29003390	15850	15850	15850	15850	1
319	20231020	134000	28987540	15850	15850	15850	15850	0
320	20231020	133900	28987540	15850	15850	15850	15850	20
321	20231020	133800	28670540	15850	15850	15850	15850	5
322	20231020	133700	28591290	15850	15850	15850	15850	0
323	20231020	133600	28591290	15850	15850	15850	15850	0
324	20231020	133500	28591290	15850	15850	15850	15850	0
325	20231020	133400	28591290	15850	15850	15850	15850	21
326	20231020	133300	28258440	15990	15990	15990	15990	0
327	20231020	133200	28258440	15990	15990	15990	15990	0
328	20231020	133100	28258440	15990	15990	15990	15990	0
329	20231020	133000	28258440	15990	15990	15990	15990	0
330	20231020	132900	28258440	15990	15990	15990	15990	0
331	20231020	132800	28258440	15990	15990	15990	15990	2
332	20231020	132700	28226460	15990	15990	15990	15990	0
333	20231020	132600	28226460	15990	15990	15990	15990	0
334	20231020	132500	28226460	15990	15990	15990	15990	0
335	20231020	132400	28226460	15990	15990	15990	15990	0
336	20231020	132300	28226460	15990	15990	15990	15990	0
337	20231020	132200	28226460	15990	15990	15990	15990	0
338	20231020	132100	28226460	15990	15990	15990	15990	0
339	20231020	132000	28226460	15990	15990	15990	15990	0
340	20231020	131900	28226460	15990	15990	15990	15990	0
341	20231020	131800	28226460	15990	15990	15990	15990	0
342	20231020	131700	28226460	15990	15990	15990	15990	0
343	20231020	131600	28226460	15990	15990	15990	15990	0
344	20231020	131500	28226460	15990	15990	15990	15990	0
345	20231020	131400	28226460	15990	15990	15990	15990	0
346	20231020	131300	28226460	15990	15990	15990	15990	0
347	20231020	131200	28226460	15990	15990	15990	15990	0
348	20231020	131100	28226460	15990	15900	15990	15900	500
349	20231020	131000	20239550	15800	15800	15800	15800	0
350	20231020	130900	20239550	15800	15800	15800	15800	0
351	20231020	130800	20239550	15800	15800	15800	15800	0
352	20231020	130700	20239550	15800	15800	15800	15800	0
353	20231020	130600	20239550	15800	15800	15800	15800	0
354	20231020	130500	20239550	15800	15800	15800	15800	0
355	20231020	130400	20239550	15800	15800	15800	15800	0
356	20231020	130300	20239550	15800	15800	15800	15800	0
357	20231020	130200	20239550	15800	15800	15800	15800	0
358	20231020	130100	20239550	15800	15800	15800	15800	0
359	20231020	130000	20239550	15800	15800	15800	15800	0
360	20231020	125900	20239550	15800	15800	15800	15800	0
361	20231020	125800	20239550	15800	15800	15800	15800	0
362	20231020	125700	20239550	15800	15800	15800	15800	1
363	20231020	125600	20223750	15900	15900	15900	15900	0
364	20231020	125500	20223750	15900	15900	15900	15900	0
365	20231020	125400	20223750	15900	15900	15900	15900	0
366	20231020	125300	20223750	15900	15900	15900	15900	0
367	20231020	125200	20223750	15900	15900	15900	15900	0
368	20231020	125100	20223750	15900	15900	15900	15900	0
369	20231020	125000	20223750	15900	15900	15900	15900	0
370	20231020	124900	20223750	15900	15900	15900	15900	0
371	20231020	124800	20223750	15900	15900	15900	15900	3
372	20231020	124700	20176050	15700	15700	15700	15700	0
373	20231020	124600	20176050	15700	15700	15700	15700	0
374	20231020	124500	20176050	15700	15700	15700	15700	0
375	20231020	124400	20176050	15700	15700	15700	15700	0
376	20231020	124300	20176050	15700	15700	15700	15700	0
377	20231020	124200	20176050	15700	15700	15700	15700	0
378	20231020	124100	20176050	15700	15700	15700	15700	0
379	20231020	124000	20176050	15700	15700	15700	15700	0
380	20231020	123900	20176050	15700	15700	15700	15700	0
381	20231020	123800	20176050	15700	15700	15700	15700	0
382	20231020	123700	20176050	15700	15700	15700	15700	0
383	20231020	123600	20176050	15700	15700	15700	15700	0
384	20231020	123500	20176050	15700	15700	15700	15700	0
385	20231020	123400	20176050	15700	15700	15700	15700	0
386	20231020	123300	20176050	15700	15700	15700	15700	0
387	20231020	123200	20176050	15700	15890	15890	15700	31
388	20231020	123100	19686280	15910	15910	15910	15910	5
389	20231020	123000	19606730	15750	15750	15750	15750	0
390	20231020	122900	19606730	15750	15750	15750	15750	0
391	20231020	122800	19606730	15750	15750	15750	15750	0
392	20231020	122700	19606730	15750	15750	15750	15750	0
393	20231020	122600	19606730	15750	15750	15750	15750	0
394	20231020	122500	19606730	15750	15750	15750	15750	0
395	20231020	122400	19606730	15750	15750	15750	15750	0
396	20231020	122300	19606730	15750	15750	15750	15750	0
397	20231020	122200	19606730	15750	15750	15750	15750	0
398	20231020	122100	19606730	15750	15750	15750	15750	0
399	20231020	122000	19606730	15750	15750	15750	15750	0
400	20231020	121900	19606730	15750	15930	15930	15750	100
401	20231020	121800	18023560	15950	15950	15950	15950	2
402	20231020	121700	17991660	15950	15950	15950	15950	0
403	20231020	121600	17991660	15950	15950	15950	15950	0
404	20231020	121500	17991660	15950	15950	15950	15950	0
405	20231020	121400	17991660	15950	15950	15950	15950	0
406	20231020	121300	17991660	15950	15950	15950	15950	0
407	20231020	121200	17991660	15950	15950	15950	15950	0
408	20231020	121100	17991660	15950	15950	15950	15950	0
409	20231020	121000	17991660	15950	15950	15950	15950	0
410	20231020	120900	17991660	15950	15950	15950	15950	0
411	20231020	120800	17991660	15950	15950	15950	15950	0
412	20231020	120700	17991660	15950	15950	15950	15950	0
413	20231020	120600	17991660	15950	15950	15950	15950	0
414	20231020	120500	17991660	15950	15950	15950	15950	0
415	20231020	120400	17991660	15950	15950	15950	15950	21
416	20231020	120300	17656710	15950	15950	15950	15950	0
417	20231020	120200	17656710	15950	15950	15950	15950	0
418	20231020	120100	17656710	15950	15950	15950	15950	0
419	20231020	120000	17656710	15950	15950	15950	15950	0
420	20231020	115900	17656710	15950	15950	15950	15950	0
421	20231020	115800	17656710	15950	15950	15950	15950	0
422	20231020	115700	17656710	15950	15950	15950	15950	0
423	20231020	115600	17656710	15950	15950	15950	15950	0
424	20231020	115500	17656710	15950	15950	15950	15950	0
425	20231020	115400	17656710	15950	15950	15950	15950	0
426	20231020	115300	17656710	15950	15950	15950	15950	0
427	20231020	115200	17656710	15950	15950	15950	15950	24
428	20231020	115100	17273910	15980	15980	15980	15980	0
429	20231020	115000	17273910	15980	15980	15980	15980	0
430	20231020	114900	17273910	15980	15980	15980	15980	0
431	20231020	114800	17273910	15980	15980	15980	15980	0
432	20231020	114700	17273910	15980	15980	15980	15980	0
433	20231020	114600	17273910	15980	15980	15980	15980	1
434	20231020	114500	17257930	15960	15960	15960	15960	0
435	20231020	114400	17257930	15960	15960	15960	15960	0
436	20231020	114300	17257930	15960	15960	15960	15960	0
437	20231020	114200	17257930	15960	15960	15960	15960	0
438	20231020	114100	17257930	15960	15960	15960	15960	0
439	20231020	114000	17257930	15960	15960	15960	15960	0
440	20231020	113900	17257930	15960	15960	15960	15960	0
441	20231020	113800	17257930	15960	15960	15960	15960	0
442	20231020	113700	17257930	15960	15960	15960	15960	0
443	20231020	113600	17257930	15960	15960	15960	15960	70
444	20231020	113500	16140730	15960	15960	15960	15960	0
445	20231020	113400	16140730	15960	15960	15960	15960	0
446	20231020	113300	16140730	15960	15960	15960	15960	0
447	20231020	113200	16140730	15960	15960	15960	15960	0
448	20231020	113100	16140730	15960	15960	15960	15960	1
449	20231020	113000	16124770	16000	16000	16000	16000	0
450	20231020	112900	16124770	16000	16000	16000	16000	1
451	20231020	112800	16108770	16000	16000	16000	16000	0
452	20231020	112700	16108770	16000	16000	16000	16000	14
453	20231020	112600	15884770	15960	15960	15960	15960	0
454	20231020	112500	15884770	15960	15960	15960	15960	0
455	20231020	112400	15884770	15960	15960	15960	15960	0
456	20231020	112300	15884770	15960	15960	15960	15960	0
457	20231020	112200	15884770	15960	15960	15960	15960	0
458	20231020	112100	15884770	15960	15960	15960	15960	0
459	20231020	112000	15884770	15960	15960	15960	15960	0
460	20231020	111900	15884770	15960	15970	15970	15960	15
461	20231020	111800	15645310	15970	15970	15970	15970	0
462	20231020	111700	15645310	15970	15970	15970	15970	4
463	20231020	111600	15581430	15970	15970	15970	15970	0
464	20231020	111500	15581430	15970	15970	15970	15970	0
465	20231020	111400	15581430	15970	15970	15970	15970	0
466	20231020	111300	15581430	15970	15970	15970	15970	0
467	20231020	111200	15581430	15970	15970	15970	15970	0
468	20231020	111100	15581430	15970	15970	15970	15970	6
469	20231020	111000	15485610	15960	15960	15960	15960	0
470	20231020	110900	15485610	15960	15960	15960	15960	0
471	20231020	110800	15485610	15960	15960	15960	15960	0
472	20231020	110700	15485610	15960	15960	15960	15960	0
473	20231020	110600	15485610	15960	15960	15960	15960	0
474	20231020	110500	15485610	15960	15960	15960	15960	0
475	20231020	110400	15485610	15960	15960	15960	15960	0
476	20231020	110300	15485610	15960	15960	15960	15960	0
477	20231020	110200	15485610	15960	15960	15960	15960	0
478	20231020	110100	15485610	15960	15960	15960	15960	0
479	20231020	110000	15485610	15960	15960	15960	15960	0
480	20231020	105900	15485610	15960	15960	15960	15960	0
481	20231020	105800	15485610	15960	15960	15960	15960	124
482	20231020	105700	13506570	15960	15960	15960	15960	0
483	20231020	105600	13506570	15960	15960	15960	15960	0
484	20231020	105500	13506570	15960	15960	15960	15960	0
485	20231020	105400	13506570	15960	15960	15960	15960	7
486	20231020	105300	13394850	15960	15960	15960	15960	0
487	20231020	105200	13394850	15960	15960	15960	15960	0
488	20231020	105100	13394850	15960	15960	15960	15960	0
489	20231020	105000	13394850	15960	15960	15960	15960	0
490	20231020	104900	13394850	15960	15960	15960	15960	0
491	20231020	104800	13394850	15960	15960	15960	15960	0
492	20231020	104700	13394850	15960	15960	15960	15960	2
493	20231020	104600	13362930	15960	15960	15960	15960	0
494	20231020	104500	13362930	15960	15960	15960	15960	0
495	20231020	104400	13362930	15960	15960	15960	15960	0
496	20231020	104300	13362930	15960	15960	15960	15960	0
497	20231020	104200	13362930	15960	15940	15970	15940	601
498	20231020	104100	3766650	15940	15940	15940	15940	0
499	20231020	104000	3766650	15940	15940	15940	15940	0
500	20231020	103900	3766650	15940	15940	15940	15940	0
501	20231020	103800	3766650	15940	15940	15940	15940	17
502	20231020	103700	3495670	15940	15940	15940	15940	1
503	20231020	103600	3479730	15940	15940	15940	15940	1
504	20231020	103500	3463790	15940	15960	15960	15940	44
505	20231020	103400	2762290	15960	15960	15960	15960	0
506	20231020	103300	2762290	15960	15960	15960	15960	3
507	20231020	103200	2714410	15960	15960	15960	15960	7
508	20231020	103100	2602690	15960	15960	15960	15960	0
509	20231020	103000	2602690	15960	15960	15960	15960	0
510	20231020	102900	2602690	15960	15960	15960	15960	0
511	20231020	102800	2602690	15960	15960	15960	15960	0
512	20231020	102700	2602690	15960	15960	15960	15960	1
513	20231020	102600	2586730	15950	15950	15950	15950	0
514	20231020	102500	2586730	15950	15950	15950	15950	0
515	20231020	102400	2586730	15950	15950	15950	15950	0
516	20231020	102300	2586730	15950	15950	15950	15950	0
517	20231020	102200	2586730	15950	15950	15950	15950	0
518	20231020	102100	2586730	15950	15950	15950	15950	0
519	20231020	102000	2586730	15950	15950	15950	15950	5
520	20231020	101900	2506980	15950	15950	15950	15950	0
521	20231020	101800	2506980	15950	15950	15950	15950	0
522	20231020	101700	2506980	15950	15950	15950	15950	0
523	20231020	101600	2506980	15950	15950	15950	15950	0
524	20231020	101500	2506980	15950	15960	15960	15950	4
525	20231020	101400	2443170	15970	15970	15970	15970	0
526	20231020	101300	2443170	15970	15970	15970	15970	0
527	20231020	101200	2443170	15970	15970	15970	15970	0
528	20231020	101100	2443170	15970	15970	15970	15970	0
529	20231020	101000	2443170	15970	15970	15970	15970	0
530	20231020	100900	2443170	15970	15970	15970	15970	0
531	20231020	100800	2443170	15970	15970	15970	15970	0
532	20231020	100700	2443170	15970	15970	15970	15970	0
533	20231020	100600	2443170	15970	15970	15970	15970	0
534	20231020	100500	2443170	15970	15960	15970	15960	62
535	20231020	100400	1453180	15960	15960	15960	15960	0
536	20231020	100300	1453180	15960	15960	15960	15960	4
537	20231020	100200	1389340	15960	15960	15960	15960	0
538	20231020	100100	1389340	15960	15960	15960	15960	0
539	20231020	100000	1389340	15960	15960	15960	15960	0
540	20231020	095900	1389340	15960	15950	15960	15950	3
541	20231020	095800	1341470	15960	15960	15960	15960	0
542	20231020	095700	1341470	15960	15960	15960	15960	0
543	20231020	095600	1341470	15960	15960	15960	15960	0
544	20231020	095500	1341470	15960	15960	15960	15960	0
545	20231020	095400	1341470	15960	15960	15960	15960	0
546	20231020	095300	1341470	15960	15960	15960	15960	0
547	20231020	095200	1341470	15960	15960	15960	15960	0
548	20231020	095100	1341470	15960	15960	15960	15960	0
549	20231020	095000	1341470	15960	15960	15960	15960	0
550	20231020	094900	1341470	15960	15960	15960	15960	0
551	20231020	094800	1341470	15960	15960	15960	15960	0
552	20231020	094700	1341470	15960	15960	15960	15960	0
553	20231020	094600	1341470	15960	15960	15960	15960	0
554	20231020	094500	1341470	15960	15960	15960	15960	0
555	20231020	094400	1341470	15960	15960	15960	15960	0
556	20231020	094300	1341470	15960	15960	15960	15960	1
557	20231020	094200	1325510	15970	15970	15970	15970	0
558	20231020	094100	1325510	15970	15970	15970	15970	0
559	20231020	094000	1325510	15970	15970	15970	15970	0
560	20231020	093900	1325510	15970	15970	15970	15970	0
561	20231020	093800	1325510	15970	15970	15970	15970	0
562	20231020	093700	1325510	15970	15970	15970	15970	0
563	20231020	093600	1325510	15970	15970	15970	15970	0
564	20231020	093500	1325510	15970	15970	15970	15970	0
565	20231020	093400	1325510	15970	15970	15970	15970	0
566	20231020	093300	1325510	15970	15970	15970	15970	0
567	20231020	093200	1325510	15970	15970	15970	15970	0
568	20231020	093100	1325510	15970	15970	15970	15970	0
569	20231020	093000	1325510	15970	15970	15970	15970	0
570	20231020	092900	1325510	15970	15970	15970	15970	0
571	20231020	092800	1325510	15970	15970	15970	15970	0
572	20231020	092700	1325510	15970	15970	15970	15970	0
573	20231020	092600	1325510	15970	15970	15970	15970	0
574	20231020	092500	1325510	15970	15970	15970	15970	0
575	20231020	092400	1325510	15970	15970	15970	15970	0
576	20231020	092300	1325510	15970	15970	15970	15970	0
577	20231020	092200	1325510	15970	15970	15970	15970	0
578	20231020	092100	1325510	15970	15970	15970	15970	0
579	20231020	092000	1325510	15970	15970	15970	15970	0
580	20231020	091900	1325510	15970	15970	15970	15970	0
581	20231020	091800	1325510	15970	15970	15970	15970	0
582	20231020	091700	1325510	15970	15970	15970	15970	0
583	20231020	091600	1325510	15970	15970	15970	15970	0
584	20231020	091500	1325510	15970	15970	15970	15970	0
585	20231020	091400	1325510	15970	15970	15970	15970	0
586	20231020	091300	1325510	15970	15970	15970	15970	0
587	20231020	091200	1325510	15970	15970	15970	15970	0
588	20231020	091100	1325510	15970	15970	15970	15970	0
589	20231020	091000	1325510	15970	15970	15970	15970	0
590	20231020	090900	1325510	15970	15970	15970	15970	0
591	20231020	090800	1325510	15970	15970	15970	15970	0
592	20231020	090700	1325510	15970	15970	15970	15970	0
593	20231020	090600	1325510	15970	15970	15970	15970	0
594	20231020	090500	1325510	15970	15970	15970	15970	0
595	20231020	090400	1325510	15970	15970	15970	15970	0
596	20231020	090300	1325510	15970	15970	15970	15970	0
597	20231020	090200	1325510	15970	15970	15970	15970	0
598	20231020	090100	1325510	15970	15970	15970	15970	0
599	20231020	090000	1325510	15970	15970	15970	15970	83