KissMeData/018310/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185900	156562910	16160	16160	16160	16160	161
3	20231006	185800	156562910	16160	16160	16160	16160	0
4	20231006	185700	156562910	16160	16160	16160	16160	0
5	20231006	185600	156562910	16160	16160	16160	16160	0
6	20231006	185500	156562910	16160	16160	16160	16160	0
7	20231006	185400	156562910	16160	16160	16160	16160	0
8	20231006	185300	156562910	16160	16160	16160	16160	0
9	20231006	185200	156562910	16160	16160	16160	16160	0
10	20231006	185100	156562910	16160	16160	16160	16160	0
11	20231006	185000	156562910	16160	16160	16160	16160	0
12	20231006	184900	156562910	16160	16160	16160	16160	0
13	20231006	184800	156562910	16160	16160	16160	16160	0
14	20231006	184700	156562910	16160	16160	16160	16160	0
15	20231006	184600	156562910	16160	16160	16160	16160	0
16	20231006	184500	156562910	16160	16160	16160	16160	0
17	20231006	184400	156562910	16160	16160	16160	16160	0
18	20231006	184300	156562910	16160	16160	16160	16160	0
19	20231006	184200	156562910	16160	16160	16160	16160	0
20	20231006	184100	156562910	16160	16160	16160	16160	0
21	20231006	184000	156562910	16160	16160	16160	16160	0
22	20231006	183900	156562910	16160	16160	16160	16160	0
23	20231006	183800	156562910	16160	16160	16160	16160	0
24	20231006	183700	156562910	16160	16160	16160	16160	0
25	20231006	183600	156562910	16160	16160	16160	16160	0
26	20231006	183500	156562910	16160	16160	16160	16160	0
27	20231006	183400	156562910	16160	16160	16160	16160	0
28	20231006	183300	156562910	16160	16160	16160	16160	0
29	20231006	183200	156562910	16160	16160	16160	16160	0
30	20231006	183100	156562910	16160	16160	16160	16160	0
31	20231006	183000	156562910	16160	16160	16160	16160	0
32	20231006	182900	156562910	16160	16160	16160	16160	161
33	20231006	182800	156562910	16160	16160	16160	16160	0
34	20231006	182700	156562910	16160	16160	16160	16160	0
35	20231006	182600	156562910	16160	16160	16160	16160	0
36	20231006	182500	156562910	16160	16160	16160	16160	0
37	20231006	182400	156562910	16160	16160	16160	16160	0
38	20231006	182300	156562910	16160	16160	16160	16160	0
39	20231006	182200	156562910	16160	16160	16160	16160	0
40	20231006	182100	156562910	16160	16160	16160	16160	0
41	20231006	182000	156562910	16160	16160	16160	16160	0
42	20231006	181900	156562910	16160	16160	16160	16160	0
43	20231006	181800	156562910	16160	16160	16160	16160	0
44	20231006	181700	156562910	16160	16160	16160	16160	0
45	20231006	181600	156562910	16160	16160	16160	16160	0
46	20231006	181500	156562910	16160	16160	16160	16160	0
47	20231006	181400	156562910	16160	16160	16160	16160	0
48	20231006	181300	156562910	16160	16160	16160	16160	0
49	20231006	181200	156562910	16160	16160	16160	16160	0
50	20231006	181100	156562910	16160	16160	16160	16160	0
51	20231006	181000	156562910	16160	16160	16160	16160	0
52	20231006	180900	156562910	16160	16160	16160	16160	0
53	20231006	180800	156562910	16160	16160	16160	16160	0
54	20231006	180700	156562910	16160	16160	16160	16160	0
55	20231006	180600	156562910	16160	16160	16160	16160	0
56	20231006	180500	156562910	16160	16160	16160	16160	0
57	20231006	180400	156562910	16160	16160	16160	16160	0
58	20231006	180300	156562910	16160	16160	16160	16160	0
59	20231006	180200	156562910	16160	16160	16160	16160	0
60	20231006	180100	156562910	16160	16160	16160	16160	0
61	20231006	180000	156562910	16160	16160	16160	16160	0
62	20231006	175900	156562910	16160	16160	16160	16160	161
63	20231006	175800	156562910	16160	16160	16160	16160	0
64	20231006	175700	156562910	16160	16160	16160	16160	0
65	20231006	175600	156562910	16160	16160	16160	16160	0
66	20231006	175500	156562910	16160	16160	16160	16160	0
67	20231006	175400	156562910	16160	16160	16160	16160	0
68	20231006	175300	156562910	16160	16160	16160	16160	0
69	20231006	175200	156562910	16160	16160	16160	16160	0
70	20231006	175100	156562910	16160	16160	16160	16160	0
71	20231006	175000	156562910	16160	16160	16160	16160	0
72	20231006	174900	156562910	16160	16160	16160	16160	0
73	20231006	174800	156562910	16160	16160	16160	16160	0
74	20231006	174700	156562910	16160	16160	16160	16160	0
75	20231006	174600	156562910	16160	16160	16160	16160	0
76	20231006	174500	156562910	16160	16160	16160	16160	0
77	20231006	174400	156562910	16160	16160	16160	16160	0
78	20231006	174300	156562910	16160	16160	16160	16160	0
79	20231006	174200	156562910	16160	16160	16160	16160	0
80	20231006	174100	156562910	16160	16160	16160	16160	0
81	20231006	174000	156562910	16160	16160	16160	16160	0
82	20231006	173900	156562910	16160	16160	16160	16160	0
83	20231006	173800	156562910	16160	16160	16160	16160	0
84	20231006	173700	156562910	16160	16160	16160	16160	0
85	20231006	173600	156562910	16160	16160	16160	16160	0
86	20231006	173500	156562910	16160	16160	16160	16160	0
87	20231006	173400	156562910	16160	16160	16160	16160	0
88	20231006	173300	156562910	16160	16160	16160	16160	0
89	20231006	173200	156562910	16160	16160	16160	16160	0
90	20231006	173100	156562910	16160	16160	16160	16160	0
91	20231006	173000	156562910	16160	16160	16160	16160	0
92	20231006	172900	156562910	16160	16160	16160	16160	161
93	20231006	172800	156562910	16160	16160	16160	16160	0
94	20231006	172700	156562910	16160	16160	16160	16160	0
95	20231006	172600	156562910	16160	16160	16160	16160	0
96	20231006	172500	156562910	16160	16160	16160	16160	0
97	20231006	172400	156562910	16160	16160	16160	16160	0
98	20231006	172300	156562910	16160	16160	16160	16160	0
99	20231006	172200	156562910	16160	16160	16160	16160	0
100	20231006	172100	156562910	16160	16160	16160	16160	0
101	20231006	172000	156562910	16160	16160	16160	16160	0
102	20231006	171900	156562910	16160	16160	16160	16160	0
103	20231006	171800	156562910	16160	16160	16160	16160	0
104	20231006	171700	156562910	16160	16160	16160	16160	0
105	20231006	171600	156562910	16160	16160	16160	16160	0
106	20231006	171500	156562910	16160	16160	16160	16160	0
107	20231006	171400	156562910	16160	16160	16160	16160	0
108	20231006	171300	156562910	16160	16160	16160	16160	0
109	20231006	171200	156562910	16160	16160	16160	16160	0
110	20231006	171100	156562910	16160	16160	16160	16160	0
111	20231006	171000	156562910	16160	16160	16160	16160	0
112	20231006	170900	156562910	16160	16160	16160	16160	0
113	20231006	170800	156562910	16160	16160	16160	16160	0
114	20231006	170700	156562910	16160	16160	16160	16160	0
115	20231006	170600	156562910	16160	16160	16160	16160	0
116	20231006	170500	156562910	16160	16160	16160	16160	0
117	20231006	170400	156562910	16160	16160	16160	16160	0
118	20231006	170300	156562910	16160	16160	16160	16160	0
119	20231006	170200	156562910	16160	16160	16160	16160	0
120	20231006	170100	156562910	16160	16160	16160	16160	0
121	20231006	170000	156562910	16160	16160	16160	16160	0
122	20231006	165900	156562910	16160	16160	16160	16160	161
123	20231006	165800	156562910	16160	16160	16160	16160	0
124	20231006	165700	156562910	16160	16160	16160	16160	0
125	20231006	165600	156562910	16160	16160	16160	16160	0
126	20231006	165500	156562910	16160	16160	16160	16160	0
127	20231006	165400	156562910	16160	16160	16160	16160	0
128	20231006	165300	156562910	16160	16160	16160	16160	0
129	20231006	165200	156562910	16160	16160	16160	16160	0
130	20231006	165100	156562910	16160	16160	16160	16160	0
131	20231006	165000	156562910	16160	16160	16160	16160	0
132	20231006	164900	156562910	16160	16160	16160	16160	0
133	20231006	164800	156562910	16160	16160	16160	16160	0
134	20231006	164700	156562910	16160	16160	16160	16160	0
135	20231006	164600	156562910	16160	16160	16160	16160	0
136	20231006	164500	156562910	16160	16160	16160	16160	0
137	20231006	164400	156562910	16160	16160	16160	16160	0
138	20231006	164300	156562910	16160	16160	16160	16160	0
139	20231006	164200	156562910	16160	16160	16160	16160	0
140	20231006	164100	156562910	16160	16160	16160	16160	0
141	20231006	164000	156562910	16160	16160	16160	16160	0
142	20231006	163900	156562910	16160	16160	16160	16160	0
143	20231006	163800	156562910	16160	16160	16160	16160	0
144	20231006	163700	156562910	16160	16160	16160	16160	0
145	20231006	163600	156562910	16160	16160	16160	16160	0
146	20231006	163500	156562910	16160	16160	16160	16160	0
147	20231006	163400	156562910	16160	16160	16160	16160	0
148	20231006	163300	156562910	16160	16160	16160	16160	0
149	20231006	163200	156562910	16160	16160	16160	16160	0
150	20231006	163100	156562910	16160	16160	16160	16160	0
151	20231006	163000	156562910	16160	16160	16160	16160	0
152	20231006	162900	156562910	16160	16160	16160	16160	161
153	20231006	162800	156562910	16160	16160	16160	16160	0
154	20231006	162700	156562910	16160	16160	16160	16160	0
155	20231006	162600	156562910	16160	16160	16160	16160	0
156	20231006	162500	156562910	16160	16160	16160	16160	0
157	20231006	162400	156562910	16160	16160	16160	16160	0
158	20231006	162300	156562910	16160	16160	16160	16160	0
159	20231006	162200	156562910	16160	16160	16160	16160	0
160	20231006	162100	156562910	16160	16160	16160	16160	0
161	20231006	162000	156562910	16160	16160	16160	16160	0
162	20231006	161900	156562910	16160	16160	16160	16160	0
163	20231006	161800	156562910	16160	16160	16160	16160	0
164	20231006	161700	156562910	16160	16160	16160	16160	0
165	20231006	161600	156562910	16160	16160	16160	16160	0
166	20231006	161500	156562910	16160	16160	16160	16160	0
167	20231006	161400	156562910	16160	16160	16160	16160	0
168	20231006	161300	156562910	16160	16160	16160	16160	0
169	20231006	161200	156562910	16160	16160	16160	16160	0
170	20231006	161100	156562910	16160	16160	16160	16160	0
171	20231006	161000	156562910	16160	16160	16160	16160	0
172	20231006	160900	156562910	16160	16160	16160	16160	0
173	20231006	160800	156562910	16160	16160	16160	16160	0
174	20231006	160700	156562910	16160	16160	16160	16160	0
175	20231006	160600	156562910	16160	16160	16160	16160	0
176	20231006	160500	156562910	16160	16160	16160	16160	0
177	20231006	160400	156562910	16160	16160	16160	16160	0
178	20231006	160300	156562910	16160	16160	16160	16160	0
179	20231006	160200	156562910	16160	16160	16160	16160	0
180	20231006	160100	156562910	16160	16160	16160	16160	0
181	20231006	160000	156562910	16160	16160	16160	16160	0
182	20231006	155900	156562910	16160	16160	16160	16160	161
183	20231006	155800	156562910	16160	16160	16160	16160	0
184	20231006	155700	156562910	16160	16160	16160	16160	0
185	20231006	155600	156562910	16160	16160	16160	16160	0
186	20231006	155500	156562910	16160	16160	16160	16160	0
187	20231006	155400	156562910	16160	16160	16160	16160	0
188	20231006	155300	156562910	16160	16160	16160	16160	0
189	20231006	155200	156562910	16160	16160	16160	16160	0
190	20231006	155100	156562910	16160	16160	16160	16160	0
191	20231006	155000	156562910	16160	16160	16160	16160	0
192	20231006	154900	156562910	16160	16160	16160	16160	0
193	20231006	154800	156562910	16160	16160	16160	16160	0
194	20231006	154700	156562910	16160	16160	16160	16160	0
195	20231006	154600	156562910	16160	16160	16160	16160	0
196	20231006	154500	156562910	16160	16160	16160	16160	0
197	20231006	154400	156562910	16160	16160	16160	16160	0
198	20231006	154300	156562910	16160	16160	16160	16160	0
199	20231006	154200	156562910	16160	16160	16160	16160	0
200	20231006	154100	156562910	16160	16160	16160	16160	0
201	20231006	154000	156562910	16160	16160	16160	16160	0
202	20231006	153900	156562910	16160	16160	16160	16160	0
203	20231006	153800	156562910	16160	16160	16160	16160	0
204	20231006	153700	156562910	16160	16160	16160	16160	0
205	20231006	153600	156562910	16160	16160	16160	16160	0
206	20231006	153500	156562910	16160	16160	16160	16160	0
207	20231006	153400	156562910	16160	16160	16160	16160	0
208	20231006	153300	156562910	16160	16160	16160	16160	0
209	20231006	153200	156562910	16160	16160	16160	16160	0
210	20231006	153100	156562910	16160	16160	16160	16160	0
211	20231006	153000	156562910	16160	16160	16160	16160	161
212	20231006	152900	153961150	16150	16150	16150	16150	0
213	20231006	152800	153961150	16150	16150	16150	16150	0
214	20231006	152700	153961150	16150	16150	16150	16150	0
215	20231006	152600	153961150	16150	16150	16150	16150	0
216	20231006	152500	153961150	16150	16150	16150	16150	0
217	20231006	152400	153961150	16150	16150	16150	16150	0
218	20231006	152300	153961150	16150	16150	16150	16150	0
219	20231006	152200	153961150	16150	16150	16150	16150	0
220	20231006	152100	153961150	16150	16150	16150	16150	0
221	20231006	152000	153961150	16150	16150	16150	16150	0
222	20231006	151900	153961150	16150	16150	16150	16150	0
223	20231006	151800	153961150	16150	16150	16150	16150	2
224	20231006	151700	153928850	16150	16150	16150	16150	0
225	20231006	151600	153928850	16150	16140	16150	16140	200
226	20231006	151500	150700800	16140	16140	16140	16140	0
227	20231006	151400	150700800	16140	16140	16140	16140	0
228	20231006	151300	150700800	16140	16140	16140	16140	100
229	20231006	151200	149086800	16140	16130	16140	16130	200
230	20231006	151100	145859360	16090	16120	16120	16090	10
231	20231006	151000	145698310	16120	16120	16120	16120	1
232	20231006	150900	145682190	16120	16120	16120	16120	1
233	20231006	150800	145666070	16130	16090	16130	16090	2
234	20231006	150700	145633850	16090	16090	16090	16090	0
235	20231006	150600	145633850	16090	16090	16090	16090	1
236	20231006	150500	145617760	16140	16140	16140	16140	0
237	20231006	150400	145617760	16140	16140	16140	16140	0
238	20231006	150300	145617760	16140	16140	16140	16140	0
239	20231006	150200	145617760	16140	16140	16140	16140	0
240	20231006	150100	145617760	16140	16140	16140	16140	0
241	20231006	150000	145617760	16140	16140	16140	16140	0
242	20231006	145900	145617760	16140	16140	16140	16140	0
243	20231006	145800	145617760	16140	16140	16140	16140	0
244	20231006	145700	145617760	16140	16140	16140	16140	0
245	20231006	145600	145617760	16140	16140	16140	16140	0
246	20231006	145500	145617760	16140	16140	16140	16140	1
247	20231006	145400	145601620	16140	16140	16140	16140	1
248	20231006	145300	145585480	16140	16140	16140	16140	0
249	20231006	145200	145585480	16140	16140	16140	16140	0
250	20231006	145100	145585480	16140	16140	16140	16140	0
251	20231006	145000	145585480	16140	16140	16140	16140	10
252	20231006	144900	145424080	16140	16140	16140	16140	0
253	20231006	144800	145424080	16140	16140	16140	16140	0
254	20231006	144700	145424080	16140	16140	16140	16140	0
255	20231006	144600	145424080	16140	16050	16140	16050	2
256	20231006	144500	145391890	16110	16110	16110	16110	0
257	20231006	144400	145391890	16110	16120	16120	16110	179
258	20231006	144300	142508160	16150	16150	16150	16150	0
259	20231006	144200	142508160	16150	16150	16150	16150	0
260	20231006	144100	142508160	16150	16150	16150	16150	0
261	20231006	144000	142508160	16150	16150	16150	16150	0
262	20231006	143900	142508160	16150	16150	16150	16150	0
263	20231006	143800	142508160	16150	16150	16150	16150	0
264	20231006	143700	142508160	16150	16150	16150	16150	0
265	20231006	143600	142508160	16150	16150	16150	16150	0
266	20231006	143500	142508160	16150	16150	16150	16150	0
267	20231006	143400	142508160	16150	16150	16150	16150	0
268	20231006	143300	142508160	16150	16150	16150	16150	0
269	20231006	143200	142508160	16150	16150	16150	16150	0
270	20231006	143100	142508160	16150	16150	16150	16150	0
271	20231006	143000	142508160	16150	16150	16150	16150	0
272	20231006	142900	142508160	16150	16150	16150	16150	0
273	20231006	142800	142508160	16150	16150	16150	16150	298
274	20231006	142700	137695460	16170	16170	16170	16170	0
275	20231006	142600	137695460	16170	16170	16170	16170	0
276	20231006	142500	137695460	16170	16170	16170	16170	1
277	20231006	142400	137679290	16150	16150	16150	16150	15
278	20231006	142300	137437040	16160	16160	16160	16160	3
279	20231006	142200	137388560	16170	16170	16170	16170	0
280	20231006	142100	137388560	16170	16170	16170	16170	4
281	20231006	142000	137323880	16170	16170	16170	16170	0
282	20231006	141900	137323880	16170	16170	16170	16170	0
283	20231006	141800	137323880	16170	16170	16170	16170	0
284	20231006	141700	137323880	16170	16170	16170	16170	0
285	20231006	141600	137323880	16170	16170	16170	16170	0
286	20231006	141500	137323880	16170	16170	16170	16170	0
287	20231006	141400	137323880	16170	16170	16170	16170	0
288	20231006	141300	137323880	16170	16170	16170	16170	0
289	20231006	141200	137323880	16170	16170	16170	16170	0
290	20231006	141100	137323880	16170	16170	16170	16170	0
291	20231006	141000	137323880	16170	16170	16170	16170	0
292	20231006	140900	137323880	16170	16170	16170	16170	0
293	20231006	140800	137323880	16170	16170	16170	16170	0
294	20231006	140700	137323880	16170	16170	16170	16170	0
295	20231006	140600	137323880	16170	16170	16170	16170	7
296	20231006	140500	137210690	16170	16170	16170	16170	0
297	20231006	140400	137210690	16170	16170	16170	16170	3
298	20231006	140300	137162180	16170	16170	16170	16170	4
299	20231006	140200	137097500	16170	16170	16170	16170	2
300	20231006	140100	137065160	16180	16120	16180	16120	116
301	20231006	140000	135192980	16110	16110	16110	16110	2
302	20231006	135900	135160760	16110	16110	16110	16110	0
303	20231006	135800	135160760	16110	16110	16110	16110	0
304	20231006	135700	135160760	16110	16020	16110	16020	171
305	20231006	135600	132407390	16100	16030	16100	16030	200
306	20231006	135500	129192240	16030	16030	16030	16030	0
307	20231006	135400	129192240	16030	16030	16030	16030	0
308	20231006	135300	129192240	16030	16030	16030	16030	0
309	20231006	135200	129192240	16030	16030	16030	16030	0
310	20231006	135100	129192240	16030	16030	16030	16030	0
311	20231006	135000	129192240	16030	16030	16030	16030	0
312	20231006	134900	129192240	16030	16030	16030	16030	0
313	20231006	134800	129192240	16030	16030	16030	16030	0
314	20231006	134700	129192240	16030	16030	16030	16030	0
315	20231006	134600	129192240	16030	16030	16030	16030	1
316	20231006	134500	129176210	16030	16030	16030	16030	100
317	20231006	134400	127573210	16030	16030	16030	16030	0
318	20231006	134300	127573210	16030	16030	16030	16030	0
319	20231006	134200	127573210	16030	16030	16030	16030	0
320	20231006	134100	127573210	16030	16030	16030	16030	0
321	20231006	134000	127573210	16030	16030	16030	16030	0
322	20231006	133900	127573210	16030	16030	16030	16030	0
323	20231006	133800	127573210	16030	16030	16030	16030	0
324	20231006	133700	127573210	16030	16030	16030	16030	0
325	20231006	133600	127573210	16030	16030	16030	16030	0
326	20231006	133500	127573210	16030	16030	16030	16030	2
327	20231006	133400	127541150	16030	16020	16030	16020	117
328	20231006	133300	125665650	16000	16000	16000	16000	0
329	20231006	133200	125665650	16000	16000	16000	16000	0
330	20231006	133100	125665650	16000	16000	16000	16000	0
331	20231006	133000	125665650	16000	16000	16000	16000	0
332	20231006	132900	125665650	16000	16000	16000	16000	0
333	20231006	132800	125665650	16000	16000	16000	16000	0
334	20231006	132700	125665650	16000	16000	16000	16000	0
335	20231006	132600	125665650	16000	16000	16000	16000	0
336	20231006	132500	125665650	16000	16000	16000	16000	1000
337	20231006	132400	109665650	16000	16000	16000	16000	0
338	20231006	132300	109665650	16000	16000	16000	16000	20
339	20231006	132200	109345650	16000	16030	16030	16000	846
340	20231006	132100	95809430	16000	16000	16000	16000	0
341	20231006	132000	95809430	16000	16000	16000	16000	0
342	20231006	131900	95809430	16000	16000	16000	16000	0
343	20231006	131800	95809430	16000	16000	16000	16000	0
344	20231006	131700	95809430	16000	16000	16000	16000	1
345	20231006	131600	95793430	16070	16070	16070	16070	0
346	20231006	131500	95793430	16070	16070	16070	16070	0
347	20231006	131400	95793430	16070	16070	16070	16070	1
348	20231006	131300	95777360	16080	16080	16080	16080	0
349	20231006	131200	95777360	16080	15970	16080	15970	1032
350	20231006	131100	79237560	15960	15960	15960	15960	5
351	20231006	131000	79157760	15950	15950	15950	15950	36
352	20231006	130900	78583560	15950	15950	15950	15950	0
353	20231006	130800	78583560	15950	15950	15950	15950	208
354	20231006	130700	75265960	15950	15950	15950	15950	0
355	20231006	130600	75265960	15950	15950	15950	15950	0
356	20231006	130500	75265960	15950	15950	15950	15950	1
357	20231006	130400	75250010	15950	15950	15950	15950	0
358	20231006	130300	75250010	15950	15950	15950	15950	200
359	20231006	130200	72060010	15950	15950	15950	15950	148
360	20231006	130100	69699410	15950	15930	15950	15930	152
361	20231006	130000	67276580	15890	15890	15890	15890	1
362	20231006	125900	67260690	15930	15930	15930	15930	3
363	20231006	125800	67212900	15930	15930	15930	15930	6
364	20231006	125700	67117320	15930	15930	15930	15930	1
365	20231006	125600	67101390	15930	15930	15930	15930	1
366	20231006	125500	67085460	15900	15900	15900	15900	1
367	20231006	125400	67069560	15900	15900	15900	15900	0
368	20231006	125300	67069560	15900	15900	15900	15900	0
369	20231006	125200	67069560	15900	15900	15900	15900	1
370	20231006	125100	67053660	15900	15900	15900	15900	2
371	20231006	125000	67021860	15900	15900	15900	15900	0
372	20231006	124900	67021860	15900	15900	15900	15900	0
373	20231006	124800	67021860	15900	15900	15900	15900	0
374	20231006	124700	67021860	15900	15900	15900	15900	0
375	20231006	124600	67021860	15900	15900	15900	15900	0
376	20231006	124500	67021860	15900	15900	15900	15900	0
377	20231006	124400	67021860	15900	15900	15900	15900	0
378	20231006	124300	67021860	15900	15900	15900	15900	0
379	20231006	124200	67021860	15900	15900	15900	15900	0
380	20231006	124100	67021860	15900	15900	15900	15900	0
381	20231006	124000	67021860	15900	15900	15900	15900	0
382	20231006	123900	67021860	15900	15910	15910	15890	1068
383	20231006	123800	50041170	15930	15930	15930	15930	0
384	20231006	123700	50041170	15930	15930	15930	15930	0
385	20231006	123600	50041170	15930	15930	15930	15930	0
386	20231006	123500	50041170	15930	15930	15930	15930	14
387	20231006	123400	49818150	15930	15930	15930	15930	0
388	20231006	123300	49818150	15930	15930	15930	15930	2
389	20231006	123200	49786290	15910	15910	15910	15910	0
390	20231006	123100	49786290	15910	15920	15920	15910	150
391	20231006	123000	47399160	15930	15930	15930	15930	0
392	20231006	122900	47399160	15930	15930	15930	15930	0
393	20231006	122800	47399160	15930	15930	15930	15930	0
394	20231006	122700	47399160	15930	15930	15930	15930	0
395	20231006	122600	47399160	15930	15930	15930	15930	0
396	20231006	122500	47399160	15930	15930	15930	15930	0
397	20231006	122400	47399160	15930	15930	15930	15930	0
398	20231006	122300	47399160	15930	15930	15930	15930	0
399	20231006	122200	47399160	15930	15930	15930	15930	0
400	20231006	122100	47399160	15930	15930	15930	15930	0
401	20231006	122000	47399160	15930	15930	15930	15930	0
402	20231006	121900	47399160	15930	15930	15930	15930	0
403	20231006	121800	47399160	15930	15930	15930	15930	2
404	20231006	121700	47367300	15910	15910	15910	15910	0
405	20231006	121600	47367300	15910	15910	15910	15910	0
406	20231006	121500	47367300	15910	15910	15910	15910	0
407	20231006	121400	47367300	15910	15920	15920	15910	28
408	20231006	121300	46921790	15940	15940	15940	15940	0
409	20231006	121200	46921790	15940	15940	15940	15940	0
410	20231006	121100	46921790	15940	15940	15940	15940	0
411	20231006	121000	46921790	15940	15940	15940	15940	0
412	20231006	120900	46921790	15940	15940	15940	15940	0
413	20231006	120800	46921790	15940	15940	15940	15940	0
414	20231006	120700	46921790	15940	15940	15940	15940	0
415	20231006	120600	46921790	15940	15940	15940	15940	0
416	20231006	120500	46921790	15940	15940	15940	15940	11
417	20231006	120400	46746450	15970	15970	15970	15970	2
418	20231006	120300	46714510	15970	15970	15970	15970	0
419	20231006	120200	46714510	15970	15970	15970	15970	0
420	20231006	120100	46714510	15970	15970	15970	15970	0
421	20231006	120000	46714510	15970	15970	15970	15970	0
422	20231006	115900	46714510	15970	15970	15970	15970	0
423	20231006	115800	46714510	15970	15970	15970	15970	287
424	20231006	115700	42131120	15950	15950	15950	15950	0
425	20231006	115600	42131120	15950	15950	15950	15950	0
426	20231006	115500	42131120	15950	15950	15950	15950	1
427	20231006	115400	42115170	15970	15970	15970	15970	0
428	20231006	115300	42115170	15970	15970	15970	15970	0
429	20231006	115200	42115170	15970	15970	15970	15970	0
430	20231006	115100	42115170	15970	15970	15970	15970	0
431	20231006	115000	42115170	15970	15970	15970	15970	0
432	20231006	114900	42115170	15970	15970	15970	15970	0
433	20231006	114800	42115170	15970	15970	15970	15970	0
434	20231006	114700	42115170	15970	15970	15970	15970	0
435	20231006	114600	42115170	15970	15970	15970	15970	0
436	20231006	114500	42115170	15970	15970	15970	15970	0
437	20231006	114400	42115170	15970	15970	15970	15970	0
438	20231006	114300	42115170	15970	15970	15970	15970	0
439	20231006	114200	42115170	15970	15970	15970	15970	0
440	20231006	114100	42115170	15970	15970	15970	15970	0
441	20231006	114000	42115170	15970	15970	15970	15970	0
442	20231006	113900	42115170	15970	15970	15970	15970	0
443	20231006	113800	42115170	15970	15970	15970	15970	0
444	20231006	113700	42115170	15970	15970	15970	15970	0
445	20231006	113600	42115170	15970	15960	15970	15960	5
446	20231006	113500	42035330	15970	15970	15970	15970	0
447	20231006	113400	42035330	15970	15970	15970	15970	0
448	20231006	113300	42035330	15970	15970	15970	15970	0
449	20231006	113200	42035330	15970	15970	15970	15970	0
450	20231006	113100	42035330	15970	15970	15970	15970	0
451	20231006	113000	42035330	15970	15970	15970	15970	0
452	20231006	112900	42035330	15970	15970	15970	15970	0
453	20231006	112800	42035330	15970	15930	15970	15930	64
454	20231006	112700	41015770	15930	15930	15930	15930	1
455	20231006	112600	40999840	15910	15910	15910	15910	8
456	20231006	112500	40872560	15890	15890	15890	15890	0
457	20231006	112400	40872560	15890	15890	15890	15890	0
458	20231006	112300	40872560	15890	15890	15890	15890	0
459	20231006	112200	40872560	15890	15890	15890	15890	0
460	20231006	112100	40872560	15890	15890	15890	15890	0
461	20231006	112000	40872560	15890	15890	15890	15890	0
462	20231006	111900	40872560	15890	15900	15900	15890	63
463	20231006	111800	39870960	15910	15910	15910	15910	92
464	20231006	111700	38407240	15920	15930	15930	15920	62
465	20231006	111600	37419840	15930	15930	15930	15930	0
466	20231006	111500	37419840	15930	15930	15930	15930	100
467	20231006	111400	35826840	15990	15990	15990	15990	0
468	20231006	111300	35826840	15990	15990	15990	15990	0
469	20231006	111200	35826840	15990	15990	15990	15990	0
470	20231006	111100	35826840	15990	15990	15990	15990	0
471	20231006	111000	35826840	15990	15990	15990	15990	0
472	20231006	110900	35826840	15990	15990	15990	15990	0
473	20231006	110800	35826840	15990	15990	15990	15990	0
474	20231006	110700	35826840	15990	15990	15990	15990	1
475	20231006	110600	35810850	15990	15990	15990	15990	0
476	20231006	110500	35810850	15990	15990	15990	15990	0
477	20231006	110400	35810850	15990	15990	15990	15990	0
478	20231006	110300	35810850	15990	15990	15990	15990	0
479	20231006	110200	35810850	15990	15990	15990	15990	0
480	20231006	110100	35810850	15990	15990	15990	15990	0
481	20231006	110000	35810850	15990	15990	15990	15990	0
482	20231006	105900	35810850	15990	15990	15990	15990	0
483	20231006	105800	35810850	15990	15990	15990	15990	0
484	20231006	105700	35810850	15990	15990	15990	15990	0
485	20231006	105600	35810850	15990	15990	15990	15990	0
486	20231006	105500	35810850	15990	15990	15990	15990	4
487	20231006	105400	35746890	15990	15990	15990	15990	0
488	20231006	105300	35746890	15990	15990	15990	15990	0
489	20231006	105200	35746890	15990	15990	15990	15990	0
490	20231006	105100	35746890	15990	15990	15990	15990	0
491	20231006	105000	35746890	15990	15990	15990	15990	1
492	20231006	104900	35730900	15990	15990	15990	15990	0
493	20231006	104800	35730900	15990	15990	15990	15990	0
494	20231006	104700	35730900	15990	15990	15990	15990	0
495	20231006	104600	35730900	15990	15990	15990	15990	0
496	20231006	104500	35730900	15990	15990	15990	15990	0
497	20231006	104400	35730900	15990	15990	15990	15990	0
498	20231006	104300	35730900	15990	15990	15990	15990	1
499	20231006	104200	35714910	15970	15970	15970	15970	1
500	20231006	104100	35698940	15990	15990	15990	15990	0
501	20231006	104000	35698940	15990	15990	15990	15990	0
502	20231006	103900	35698940	15990	15990	15990	15990	0
503	20231006	103800	35698940	15990	15990	15990	15990	0
504	20231006	103700	35698940	15990	15990	15990	15990	0
505	20231006	103600	35698940	15990	15990	15990	15990	0
506	20231006	103500	35698940	15990	15990	15990	15960	480
507	20231006	103400	28032210	15990	15990	15990	15990	0
508	20231006	103300	28032210	15990	15990	15990	15990	0
509	20231006	103200	28032210	15990	15990	15990	15990	1
510	20231006	103100	28016220	16040	16040	16040	16040	0
511	20231006	103000	28016220	16040	16040	16040	16040	0
512	20231006	102900	28016220	16040	16040	16040	16040	0
513	20231006	102800	28016220	16040	16040	16040	16040	0
514	20231006	102700	28016220	16040	16040	16040	16040	0
515	20231006	102600	28016220	16040	16040	16040	16040	0
516	20231006	102500	28016220	16040	16040	16040	16040	0
517	20231006	102400	28016220	16040	16040	16040	16040	0
518	20231006	102300	28016220	16040	16040	16040	16040	0
519	20231006	102200	28016220	16040	16040	16040	16040	0
520	20231006	102100	28016220	16040	16040	16040	16040	1
521	20231006	102000	28000180	16000	16000	16000	16000	1
522	20231006	101900	27984180	16040	16040	16040	16040	0
523	20231006	101800	27984180	16040	16040	16040	16040	11
524	20231006	101700	27807740	16040	16040	16040	16040	1
525	20231006	101600	27791700	16050	16050	16050	16050	0
526	20231006	101500	27791700	16050	16050	16050	16050	0
527	20231006	101400	27791700	16050	16050	16050	16050	0
528	20231006	101300	27791700	16050	16050	16050	16050	0
529	20231006	101200	27791700	16050	16050	16050	16050	0
530	20231006	101100	27791700	16050	15970	16050	15970	2
531	20231006	101000	27759680	15960	15960	15960	15960	36
532	20231006	100900	27185120	15930	15930	15930	15930	1
533	20231006	100800	27169190	16070	16070	16070	16070	0
534	20231006	100700	27169190	16070	16070	16070	16070	0
535	20231006	100600	27169190	16070	16070	16070	16070	0
536	20231006	100500	27169190	16070	16070	16070	16070	0
537	20231006	100400	27169190	16070	16070	16070	16070	0
538	20231006	100300	27169190	16070	16070	16070	16070	0
539	20231006	100200	27169190	16070	16070	16070	16070	0
540	20231006	100100	27169190	16070	16070	16070	16070	0
541	20231006	100000	27169190	16070	16070	16070	16070	0
542	20231006	095900	27169190	16070	16070	16070	16070	0
543	20231006	095800	27169190	16070	16070	16070	16070	0
544	20231006	095700	27169190	16070	16070	16070	16070	0
545	20231006	095600	27169190	16070	16070	16070	16070	0
546	20231006	095500	27169190	16070	16070	16070	16070	0
547	20231006	095400	27169190	16070	16070	16070	16070	0
548	20231006	095300	27169190	16070	16070	16070	16070	0
549	20231006	095200	27169190	16070	16070	16070	16070	0
550	20231006	095100	27169190	16070	16070	16070	16070	0
551	20231006	095000	27169190	16070	16070	16070	16070	0
552	20231006	094900	27169190	16070	16070	16070	16070	1
553	20231006	094800	27153120	15920	15920	15920	15920	0
554	20231006	094700	27153120	15920	15920	15920	15920	3
555	20231006	094600	27105360	16070	16070	16070	16070	0
556	20231006	094500	27105360	16070	16070	16070	16070	0
557	20231006	094400	27105360	16070	16070	16070	16070	0
558	20231006	094300	27105360	16070	16070	16070	16070	0
559	20231006	094200	27105360	16070	16070	16070	16070	0
560	20231006	094100	27105360	16070	16070	16070	16070	0
561	20231006	094000	27105360	16070	16070	16070	16070	0
562	20231006	093900	27105360	16070	16070	16070	16070	0
563	20231006	093800	27105360	16070	16070	16070	16070	0
564	20231006	093700	27105360	16070	16070	16070	16070	0
565	20231006	093600	27105360	16070	16050	16070	16050	7
566	20231006	093500	26992900	15970	15970	15970	15970	1
567	20231006	093400	26976930	15910	15910	15910	15910	1
568	20231006	093300	26961020	16060	16060	16060	16060	1
569	20231006	093200	26944960	16070	15990	16070	15990	7
570	20231006	093100	26832950	15990	15990	15990	15990	6
571	20231006	093000	26737010	15970	15970	15970	15970	0
572	20231006	092900	26737010	15970	15970	15970	15970	0
573	20231006	092800	26737010	15970	15970	15970	15970	0
574	20231006	092700	26737010	15970	15970	15970	15970	0
575	20231006	092600	26737010	15970	15970	15970	15970	0
576	20231006	092500	26737010	15970	15970	15970	15970	0
577	20231006	092400	26737010	15970	15970	15970	15970	0
578	20231006	092300	26737010	15970	15970	15970	15970	0
579	20231006	092200	26737010	15970	15890	15970	15890	1661
580	20231006	092100	332740	15890	15890	15890	15890	0
581	20231006	092000	332740	15890	15890	15890	15890	0
582	20231006	091900	332740	15890	15890	15890	15890	0
583	20231006	091800	332740	15890	15890	15890	15890	0
584	20231006	091700	332740	15890	15890	15890	15890	1
585	20231006	091600	316850	15960	15960	15960	15960	0
586	20231006	091500	316850	15960	15960	15960	15960	0
587	20231006	091400	316850	15960	15960	15960	15960	0
588	20231006	091300	316850	15960	15960	15960	15960	0
589	20231006	091200	316850	15960	15960	15960	15960	0
590	20231006	091100	316850	15960	15960	15960	15960	0
591	20231006	091000	316850	15960	15960	15960	15960	2
592	20231006	090900	284930	15990	15990	15990	15990	0
593	20231006	090800	284930	15990	15990	15990	15990	0
594	20231006	090700	284930	15990	15990	15990	15990	0
595	20231006	090600	284930	15990	15990	15990	15990	0
596	20231006	090500	284930	15990	15990	15990	15990	0
597	20231006	090400	284930	15990	15990	15990	15990	0
598	20231006	090300	284930	15990	15990	15990	15990	0
599	20231006	090200	284930	15990	15990	15990	15990	0
600	20231006	090100	284930	15990	15990	15990	15990	0
601	20231006	090000	284930	15990	15820	15990	15820	18