KissMeData/018120/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185800	6513330	15960	15960	15960	15960	29
3	20231025	185700	6513330	15960	15960	15960	15960	0
4	20231025	185600	6513330	15960	15960	15960	15960	0
5	20231025	185500	6513330	15960	15960	15960	15960	0
6	20231025	185400	6513330	15960	15960	15960	15960	0
7	20231025	185300	6513330	15960	15960	15960	15960	0
8	20231025	185200	6513330	15960	15960	15960	15960	0
9	20231025	185100	6513330	15960	15960	15960	15960	0
10	20231025	185000	6513330	15960	15960	15960	15960	0
11	20231025	184900	6513330	15960	15960	15960	15960	0
12	20231025	184800	6513330	15960	15960	15960	15960	0
13	20231025	184700	6513330	15960	15960	15960	15960	0
14	20231025	184600	6513330	15960	15960	15960	15960	0
15	20231025	184500	6513330	15960	15960	15960	15960	0
16	20231025	184400	6513330	15960	15960	15960	15960	0
17	20231025	184300	6513330	15960	15960	15960	15960	0
18	20231025	184200	6513330	15960	15960	15960	15960	0
19	20231025	184100	6513330	15960	15960	15960	15960	0
20	20231025	184000	6513330	15960	15960	15960	15960	0
21	20231025	183900	6513330	15960	15960	15960	15960	0
22	20231025	183800	6513330	15960	15960	15960	15960	0
23	20231025	183700	6513330	15960	15960	15960	15960	0
24	20231025	183600	6513330	15960	15960	15960	15960	0
25	20231025	183500	6513330	15960	15960	15960	15960	0
26	20231025	183400	6513330	15960	15960	15960	15960	0
27	20231025	183300	6513330	15960	15960	15960	15960	0
28	20231025	183200	6513330	15960	15960	15960	15960	0
29	20231025	183100	6513330	15960	15960	15960	15960	0
30	20231025	183000	6513330	15960	15960	15960	15960	0
31	20231025	182900	6513330	15960	15960	15960	15960	0
32	20231025	182800	6513330	15960	15960	15960	15960	29
33	20231025	182700	6513330	15960	15960	15960	15960	0
34	20231025	182600	6513330	15960	15960	15960	15960	0
35	20231025	182500	6513330	15960	15960	15960	15960	0
36	20231025	182400	6513330	15960	15960	15960	15960	0
37	20231025	182300	6513330	15960	15960	15960	15960	0
38	20231025	182200	6513330	15960	15960	15960	15960	0
39	20231025	182100	6513330	15960	15960	15960	15960	0
40	20231025	182000	6513330	15960	15960	15960	15960	0
41	20231025	181900	6513330	15960	15960	15960	15960	0
42	20231025	181800	6513330	15960	15960	15960	15960	0
43	20231025	181700	6513330	15960	15960	15960	15960	0
44	20231025	181600	6513330	15960	15960	15960	15960	0
45	20231025	181500	6513330	15960	15960	15960	15960	0
46	20231025	181400	6513330	15960	15960	15960	15960	0
47	20231025	181300	6513330	15960	15960	15960	15960	0
48	20231025	181200	6513330	15960	15960	15960	15960	0
49	20231025	181100	6513330	15960	15960	15960	15960	0
50	20231025	181000	6513330	15960	15960	15960	15960	0
51	20231025	180900	6513330	15960	15960	15960	15960	0
52	20231025	180800	6513330	15960	15960	15960	15960	0
53	20231025	180700	6513330	15960	15960	15960	15960	0
54	20231025	180600	6513330	15960	15960	15960	15960	0
55	20231025	180500	6513330	15960	15960	15960	15960	0
56	20231025	180400	6513330	15960	15960	15960	15960	0
57	20231025	180300	6513330	15960	15960	15960	15960	0
58	20231025	180200	6513330	15960	15960	15960	15960	0
59	20231025	180100	6513330	15960	15960	15960	15960	0
60	20231025	180000	6513330	15960	15960	15960	15960	0
61	20231025	175900	6513330	15960	15960	15960	15960	0
62	20231025	175800	6513330	15960	15960	15960	15960	29
63	20231025	175700	6513330	15960	15960	15960	15960	0
64	20231025	175600	6513330	15960	15960	15960	15960	0
65	20231025	175500	6513330	15960	15960	15960	15960	0
66	20231025	175400	6513330	15960	15960	15960	15960	0
67	20231025	175300	6513330	15960	15960	15960	15960	0
68	20231025	175200	6513330	15960	15960	15960	15960	0
69	20231025	175100	6513330	15960	15960	15960	15960	0
70	20231025	175000	6513330	15960	15960	15960	15960	0
71	20231025	174900	6513330	15960	15960	15960	15960	0
72	20231025	174800	6513330	15960	15960	15960	15960	0
73	20231025	174700	6513330	15960	15960	15960	15960	0
74	20231025	174600	6513330	15960	15960	15960	15960	0
75	20231025	174500	6513330	15960	15960	15960	15960	0
76	20231025	174400	6513330	15960	15960	15960	15960	0
77	20231025	174300	6513330	15960	15960	15960	15960	0
78	20231025	174200	6513330	15960	15960	15960	15960	0
79	20231025	174100	6513330	15960	15960	15960	15960	0
80	20231025	174000	6513330	15960	15960	15960	15960	0
81	20231025	173900	6513330	15960	15960	15960	15960	0
82	20231025	173800	6513330	15960	15960	15960	15960	0
83	20231025	173700	6513330	15960	15960	15960	15960	0
84	20231025	173600	6513330	15960	15960	15960	15960	0
85	20231025	173500	6513330	15960	15960	15960	15960	0
86	20231025	173400	6513330	15960	15960	15960	15960	0
87	20231025	173300	6513330	15960	15960	15960	15960	0
88	20231025	173200	6513330	15960	15960	15960	15960	0
89	20231025	173100	6513330	15960	15960	15960	15960	0
90	20231025	173000	6513330	15960	15960	15960	15960	0
91	20231025	172900	6513330	15960	15960	15960	15960	0
92	20231025	172800	6513330	15960	15960	15960	15960	29
93	20231025	172700	6513330	15960	15960	15960	15960	0
94	20231025	172600	6513330	15960	15960	15960	15960	0
95	20231025	172500	6513330	15960	15960	15960	15960	0
96	20231025	172400	6513330	15960	15960	15960	15960	0
97	20231025	172300	6513330	15960	15960	15960	15960	0
98	20231025	172200	6513330	15960	15960	15960	15960	0
99	20231025	172100	6513330	15960	15960	15960	15960	0
100	20231025	172000	6513330	15960	15960	15960	15960	0
101	20231025	171900	6513330	15960	15960	15960	15960	0
102	20231025	171800	6513330	15960	15960	15960	15960	0
103	20231025	171700	6513330	15960	15960	15960	15960	0
104	20231025	171600	6513330	15960	15960	15960	15960	0
105	20231025	171500	6513330	15960	15960	15960	15960	0
106	20231025	171400	6513330	15960	15960	15960	15960	0
107	20231025	171300	6513330	15960	15960	15960	15960	0
108	20231025	171200	6513330	15960	15960	15960	15960	0
109	20231025	171100	6513330	15960	15960	15960	15960	0
110	20231025	171000	6513330	15960	15960	15960	15960	0
111	20231025	170900	6513330	15960	15960	15960	15960	0
112	20231025	170800	6513330	15960	15960	15960	15960	0
113	20231025	170700	6513330	15960	15960	15960	15960	0
114	20231025	170600	6513330	15960	15960	15960	15960	0
115	20231025	170500	6513330	15960	15960	15960	15960	0
116	20231025	170400	6513330	15960	15960	15960	15960	0
117	20231025	170300	6513330	15960	15960	15960	15960	0
118	20231025	170200	6513330	15960	15960	15960	15960	0
119	20231025	170100	6513330	15960	15960	15960	15960	0
120	20231025	170000	6513330	15960	15960	15960	15960	0
121	20231025	165900	6513330	15960	15960	15960	15960	0
122	20231025	165800	6513330	15960	15960	15960	15960	29
123	20231025	165700	6513330	15960	15960	15960	15960	0
124	20231025	165600	6513330	15960	15960	15960	15960	0
125	20231025	165500	6513330	15960	15960	15960	15960	0
126	20231025	165400	6513330	15960	15960	15960	15960	0
127	20231025	165300	6513330	15960	15960	15960	15960	0
128	20231025	165200	6513330	15960	15960	15960	15960	0
129	20231025	165100	6513330	15960	15960	15960	15960	0
130	20231025	165000	6513330	15960	15960	15960	15960	0
131	20231025	164900	6513330	15960	15960	15960	15960	0
132	20231025	164800	6513330	15960	15960	15960	15960	0
133	20231025	164700	6513330	15960	15960	15960	15960	0
134	20231025	164600	6513330	15960	15960	15960	15960	0
135	20231025	164500	6513330	15960	15960	15960	15960	0
136	20231025	164400	6513330	15960	15960	15960	15960	0
137	20231025	164300	6513330	15960	15960	15960	15960	0
138	20231025	164200	6513330	15960	15960	15960	15960	0
139	20231025	164100	6513330	15960	15960	15960	15960	0
140	20231025	164000	6513330	15960	15960	15960	15960	0
141	20231025	163900	6513330	15960	15960	15960	15960	0
142	20231025	163800	6513330	15960	15960	15960	15960	0
143	20231025	163700	6513330	15960	15960	15960	15960	0
144	20231025	163600	6513330	15960	15960	15960	15960	0
145	20231025	163500	6513330	15960	15960	15960	15960	0
146	20231025	163400	6513330	15960	15960	15960	15960	0
147	20231025	163300	6513330	15960	15960	15960	15960	0
148	20231025	163200	6513330	15960	15960	15960	15960	0
149	20231025	163100	6513330	15960	15960	15960	15960	0
150	20231025	163000	6513330	15960	15960	15960	15960	0
151	20231025	162900	6513330	15960	15960	15960	15960	0
152	20231025	162800	6513330	15960	15960	15960	15960	29
153	20231025	162700	6513330	15960	15960	15960	15960	0
154	20231025	162600	6513330	15960	15960	15960	15960	0
155	20231025	162500	6513330	15960	15960	15960	15960	0
156	20231025	162400	6513330	15960	15960	15960	15960	0
157	20231025	162300	6513330	15960	15960	15960	15960	0
158	20231025	162200	6513330	15960	15960	15960	15960	0
159	20231025	162100	6513330	15960	15960	15960	15960	0
160	20231025	162000	6513330	15960	15960	15960	15960	0
161	20231025	161900	6513330	15960	15960	15960	15960	0
162	20231025	161800	6513330	15960	15960	15960	15960	0
163	20231025	161700	6513330	15960	15960	15960	15960	0
164	20231025	161600	6513330	15960	15960	15960	15960	0
165	20231025	161500	6513330	15960	15960	15960	15960	0
166	20231025	161400	6513330	15960	15960	15960	15960	0
167	20231025	161300	6513330	15960	15960	15960	15960	0
168	20231025	161200	6513330	15960	15960	15960	15960	0
169	20231025	161100	6513330	15960	15960	15960	15960	0
170	20231025	161000	6513330	15960	15960	15960	15960	0
171	20231025	160900	6513330	15960	15960	15960	15960	0
172	20231025	160800	6513330	15960	15960	15960	15960	0
173	20231025	160700	6513330	15960	15960	15960	15960	0
174	20231025	160600	6513330	15960	15960	15960	15960	0
175	20231025	160500	6513330	15960	15960	15960	15960	0
176	20231025	160400	6513330	15960	15960	15960	15960	0
177	20231025	160300	6513330	15960	15960	15960	15960	0
178	20231025	160200	6513330	15960	15960	15960	15960	0
179	20231025	160100	6513330	15960	15960	15960	15960	0
180	20231025	160000	6513330	15960	15960	15960	15960	0
181	20231025	155900	6513330	15960	15960	15960	15960	0
182	20231025	155800	6513330	15960	15960	15960	15960	29
183	20231025	155700	6513330	15960	15960	15960	15960	0
184	20231025	155600	6513330	15960	15960	15960	15960	0
185	20231025	155500	6513330	15960	15960	15960	15960	0
186	20231025	155400	6513330	15960	15960	15960	15960	0
187	20231025	155300	6513330	15960	15960	15960	15960	0
188	20231025	155200	6513330	15960	15960	15960	15960	0
189	20231025	155100	6513330	15960	15960	15960	15960	0
190	20231025	155000	6513330	15960	15960	15960	15960	0
191	20231025	154900	6513330	15960	15960	15960	15960	0
192	20231025	154800	6513330	15960	15960	15960	15960	0
193	20231025	154700	6513330	15960	15960	15960	15960	0
194	20231025	154600	6513330	15960	15960	15960	15960	0
195	20231025	154500	6513330	15960	15960	15960	15960	0
196	20231025	154400	6513330	15960	15960	15960	15960	0
197	20231025	154300	6513330	15960	15960	15960	15960	0
198	20231025	154200	6513330	15960	15960	15960	15960	0
199	20231025	154100	6513330	15960	15960	15960	15960	0
200	20231025	154000	6513330	15960	15960	15960	15960	0
201	20231025	153900	6513330	15960	15960	15960	15960	0
202	20231025	153800	6513330	15960	15960	15960	15960	0
203	20231025	153700	6513330	15960	15960	15960	15960	0
204	20231025	153600	6513330	15960	15960	15960	15960	0
205	20231025	153500	6513330	15960	15960	15960	15960	0
206	20231025	153400	6513330	15960	15960	15960	15960	0
207	20231025	153300	6513330	15960	15960	15960	15960	0
208	20231025	153200	6513330	15960	15960	15960	15960	0
209	20231025	153100	6513330	15960	15960	15960	15960	0
210	20231025	153000	6513330	15960	15960	15960	15960	29
211	20231025	152900	6050490	15960	15960	15960	15960	0
212	20231025	152800	6050490	15960	15960	15960	15960	0
213	20231025	152700	6050490	15960	15960	15960	15960	0
214	20231025	152600	6050490	15960	15960	15960	15960	0
215	20231025	152500	6050490	15960	15960	15960	15960	0
216	20231025	152400	6050490	15960	15960	15960	15960	0
217	20231025	152300	6050490	15960	15960	15960	15960	0
218	20231025	152200	6050490	15960	15960	15960	15960	0
219	20231025	152100	6050490	15960	15960	15960	15960	0
220	20231025	152000	6050490	15960	15960	15960	15960	0
221	20231025	151900	6050490	15960	15960	15960	15960	0
222	20231025	151800	6050490	15960	15960	15960	15960	0
223	20231025	151700	6050490	15960	15960	15960	15960	0
224	20231025	151600	6050490	15960	15960	15960	15960	0
225	20231025	151500	6050490	15960	15960	15960	15960	0
226	20231025	151400	6050490	15960	15960	15960	15960	0
227	20231025	151300	6050490	15960	15960	15960	15960	6
228	20231025	151200	5954730	15960	15960	15960	15960	0
229	20231025	151100	5954730	15960	15960	15960	15960	0
230	20231025	151000	5954730	15960	15960	15960	15960	0
231	20231025	150900	5954730	15960	15960	15960	15960	0
232	20231025	150800	5954730	15960	15960	15960	15960	5
233	20231025	150700	5874930	15960	15960	15960	15960	0
234	20231025	150600	5874930	15960	15960	15960	15960	0
235	20231025	150500	5874930	15960	15960	15960	15960	0
236	20231025	150400	5874930	15960	15960	15960	15960	0
237	20231025	150300	5874930	15960	15960	15960	15960	0
238	20231025	150200	5874930	15960	15960	15960	15960	0
239	20231025	150100	5874930	15960	15960	15960	15960	0
240	20231025	150000	5874930	15960	15960	15960	15960	0
241	20231025	145900	5874930	15960	15960	15960	15960	0
242	20231025	145800	5874930	15960	15960	15960	15960	0
243	20231025	145700	5874930	15960	15960	15960	15960	0
244	20231025	145600	5874930	15960	15960	15960	15960	0
245	20231025	145500	5874930	15960	15960	15960	15960	0
246	20231025	145400	5874930	15960	15960	15960	15960	0
247	20231025	145300	5874930	15960	15960	15960	15960	0
248	20231025	145200	5874930	15960	15960	15960	15960	0
249	20231025	145100	5874930	15960	15960	15960	15960	0
250	20231025	145000	5874930	15960	15960	15960	15960	0
251	20231025	144900	5874930	15960	15960	15960	15960	0
252	20231025	144800	5874930	15960	15960	15960	15960	0
253	20231025	144700	5874930	15960	15960	15960	15960	0
254	20231025	144600	5874930	15960	15960	15960	15960	0
255	20231025	144500	5874930	15960	15960	15960	15960	0
256	20231025	144400	5874930	15960	15960	15960	15960	0
257	20231025	144300	5874930	15960	15960	15960	15960	0
258	20231025	144200	5874930	15960	15960	15960	15960	0
259	20231025	144100	5874930	15960	15960	15960	15960	0
260	20231025	144000	5874930	15960	15960	15960	15960	0
261	20231025	143900	5874930	15960	15960	15960	15960	0
262	20231025	143800	5874930	15960	15960	15960	15960	0
263	20231025	143700	5874930	15960	15960	15960	15960	0
264	20231025	143600	5874930	15960	15960	15960	15960	0
265	20231025	143500	5874930	15960	15960	15960	15960	0
266	20231025	143400	5874930	15960	15960	15960	15960	0
267	20231025	143300	5874930	15960	15960	15960	15960	0
268	20231025	143200	5874930	15960	15960	15960	15960	0
269	20231025	143100	5874930	15960	15960	15960	15960	6
270	20231025	143000	5779170	15930	15930	15930	15930	0
271	20231025	142900	5779170	15930	15930	15930	15930	0
272	20231025	142800	5779170	15930	15930	15930	15930	0
273	20231025	142700	5779170	15930	15930	15930	15930	0
274	20231025	142600	5779170	15930	15930	15930	15930	0
275	20231025	142500	5779170	15930	15930	15930	15930	0
276	20231025	142400	5779170	15930	15930	15930	15930	0
277	20231025	142300	5779170	15930	15930	15930	15930	0
278	20231025	142200	5779170	15930	15930	15930	15930	0
279	20231025	142100	5779170	15930	15930	15930	15930	0
280	20231025	142000	5779170	15930	15930	15930	15930	0
281	20231025	141900	5779170	15930	15930	15930	15930	0
282	20231025	141800	5779170	15930	15930	15930	15930	0
283	20231025	141700	5779170	15930	15930	15930	15930	0
284	20231025	141600	5779170	15930	15930	15930	15930	0
285	20231025	141500	5779170	15930	15930	15930	15930	0
286	20231025	141400	5779170	15930	15930	15930	15930	0
287	20231025	141300	5779170	15930	15930	15930	15930	0
288	20231025	141200	5779170	15930	15930	15930	15930	0
289	20231025	141100	5779170	15930	15930	15930	15930	0
290	20231025	141000	5779170	15930	15930	15930	15930	0
291	20231025	140900	5779170	15930	15930	15930	15930	0
292	20231025	140800	5779170	15930	15930	15930	15930	0
293	20231025	140700	5779170	15930	15930	15930	15930	0
294	20231025	140600	5779170	15930	15930	15930	15930	0
295	20231025	140500	5779170	15930	15930	15930	15930	0
296	20231025	140400	5779170	15930	15930	15930	15930	0
297	20231025	140300	5779170	15930	15930	15930	15930	0
298	20231025	140200	5779170	15930	15930	15930	15930	0
299	20231025	140100	5779170	15930	15930	15930	15930	0
300	20231025	140000	5779170	15930	15930	15930	15930	6
301	20231025	135900	5683590	15930	15930	15930	15930	10
302	20231025	135800	5524290	15930	15930	15930	15930	0
303	20231025	135700	5524290	15930	15930	15930	15930	0
304	20231025	135600	5524290	15930	15930	15930	15930	0
305	20231025	135500	5524290	15930	15930	15930	15930	0
306	20231025	135400	5524290	15930	15930	15930	15930	1
307	20231025	135300	5508360	15930	15930	15930	15930	0
308	20231025	135200	5508360	15930	15930	15930	15930	0
309	20231025	135100	5508360	15930	15930	15930	15930	0
310	20231025	135000	5508360	15930	15930	15930	15930	0
311	20231025	134900	5508360	15930	15930	15930	15930	0
312	20231025	134800	5508360	15930	15930	15930	15930	0
313	20231025	134700	5508360	15930	15930	15930	15930	0
314	20231025	134600	5508360	15930	15930	15930	15930	0
315	20231025	134500	5508360	15930	15930	15930	15930	0
316	20231025	134400	5508360	15930	15930	15930	15930	0
317	20231025	134300	5508360	15930	15930	15930	15930	0
318	20231025	134200	5508360	15930	15930	15930	15930	0
319	20231025	134100	5508360	15930	15930	15930	15930	0
320	20231025	134000	5508360	15930	15930	15930	15930	0
321	20231025	133900	5508360	15930	15930	15930	15930	0
322	20231025	133800	5508360	15930	15930	15930	15930	0
323	20231025	133700	5508360	15930	15930	15930	15930	0
324	20231025	133600	5508360	15930	15930	15930	15930	0
325	20231025	133500	5508360	15930	15930	15930	15930	0
326	20231025	133400	5508360	15930	15930	15930	15930	7
327	20231025	133300	5396850	15940	15940	15940	15940	0
328	20231025	133200	5396850	15940	15940	15940	15940	0
329	20231025	133100	5396850	15940	15940	15940	15940	0
330	20231025	133000	5396850	15940	15940	15940	15940	0
331	20231025	132900	5396850	15940	15940	15940	15940	0
332	20231025	132800	5396850	15940	15940	15940	15940	0
333	20231025	132700	5396850	15940	15940	15940	15940	0
334	20231025	132600	5396850	15940	15940	15940	15940	0
335	20231025	132500	5396850	15940	15940	15940	15940	0
336	20231025	132400	5396850	15940	15940	15940	15940	0
337	20231025	132300	5396850	15940	15940	15940	15940	0
338	20231025	132200	5396850	15940	15940	15940	15940	0
339	20231025	132100	5396850	15940	15940	15940	15940	0
340	20231025	132000	5396850	15940	15940	15940	15940	0
341	20231025	131900	5396850	15940	15940	15940	15940	0
342	20231025	131800	5396850	15940	15940	15940	15940	0
343	20231025	131700	5396850	15940	15940	15940	15940	3
344	20231025	131600	5349030	15960	15960	15960	15960	0
345	20231025	131500	5349030	15960	15960	15960	15960	0
346	20231025	131400	5349030	15960	15960	15960	15960	0
347	20231025	131300	5349030	15960	15960	15960	15960	0
348	20231025	131200	5349030	15960	15960	15960	15960	0
349	20231025	131100	5349030	15960	15960	15960	15960	0
350	20231025	131000	5349030	15960	15960	15960	15960	0
351	20231025	130900	5349030	15960	15950	15960	15950	2
352	20231025	130800	5317120	15950	15950	15950	15950	0
353	20231025	130700	5317120	15950	15950	15950	15950	0
354	20231025	130600	5317120	15950	15950	15950	15950	0
355	20231025	130500	5317120	15950	15950	15950	15950	0
356	20231025	130400	5317120	15950	15950	15950	15950	0
357	20231025	130300	5317120	15950	15950	15950	15950	0
358	20231025	130200	5317120	15950	15950	15950	15950	0
359	20231025	130100	5317120	15950	15950	15950	15950	0
360	20231025	130000	5317120	15950	15950	15950	15950	0
361	20231025	125900	5317120	15950	15950	15950	15950	0
362	20231025	125800	5317120	15950	15950	15950	15950	0
363	20231025	125700	5317120	15950	15950	15950	15950	0
364	20231025	125600	5317120	15950	15950	15950	15950	0
365	20231025	125500	5317120	15950	15950	15950	15950	0
366	20231025	125400	5317120	15950	15950	15950	15950	0
367	20231025	125300	5317120	15950	15950	15950	15950	0
368	20231025	125200	5317120	15950	15950	15950	15950	0
369	20231025	125100	5317120	15950	15950	15950	15950	0
370	20231025	125000	5317120	15950	15950	15950	15950	0
371	20231025	124900	5317120	15950	15950	15950	15950	73
372	20231025	124800	4152770	15950	15950	15950	15950	0
373	20231025	124700	4152770	15950	15950	15950	15950	27
374	20231025	124600	3722120	15950	15950	15950	15950	0
375	20231025	124500	3722120	15950	15950	15950	15950	0
376	20231025	124400	3722120	15950	15950	15950	15950	0
377	20231025	124300	3722120	15950	15950	15950	15950	0
378	20231025	124200	3722120	15950	15950	15950	15950	0
379	20231025	124100	3722120	15950	15950	15950	15950	0
380	20231025	124000	3722120	15950	15950	15950	15950	0
381	20231025	123900	3722120	15950	15950	15950	15950	0
382	20231025	123800	3722120	15950	15950	15950	15950	0
383	20231025	123700	3722120	15950	15950	15950	15950	0
384	20231025	123600	3722120	15950	15950	15950	15950	0
385	20231025	123500	3722120	15950	15950	15950	15950	0
386	20231025	123400	3722120	15950	15950	15950	15950	6
387	20231025	123300	3626420	15950	15950	15950	15950	0
388	20231025	123200	3626420	15950	15950	15950	15950	0
389	20231025	123100	3626420	15950	15950	15950	15950	0
390	20231025	123000	3626420	15950	15950	15950	15950	0
391	20231025	122900	3626420	15950	15950	15950	15950	0
392	20231025	122800	3626420	15950	15950	15950	15950	0
393	20231025	122700	3626420	15950	15950	15950	15950	0
394	20231025	122600	3626420	15950	15950	15950	15950	0
395	20231025	122500	3626420	15950	15950	15950	15950	0
396	20231025	122400	3626420	15950	15950	15950	15950	0
397	20231025	122300	3626420	15950	15950	15950	15950	5
398	20231025	122200	3546670	15940	15940	15940	15940	0
399	20231025	122100	3546670	15940	15940	15940	15940	0
400	20231025	122000	3546670	15940	15940	15940	15940	0
401	20231025	121900	3546670	15940	15940	15940	15940	25
402	20231025	121800	3148170	15940	15940	15940	15940	0
403	20231025	121700	3148170	15940	15940	15940	15940	12
404	20231025	121600	2956890	15940	15940	15940	15940	0
405	20231025	121500	2956890	15940	15940	15940	15940	0
406	20231025	121400	2956890	15940	15940	15940	15940	0
407	20231025	121300	2956890	15940	15940	15940	15940	0
408	20231025	121200	2956890	15940	15940	15940	15940	0
409	20231025	121100	2956890	15940	15940	15940	15940	0
410	20231025	121000	2956890	15940	15940	15940	15940	0
411	20231025	120900	2956890	15940	15940	15940	15940	0
412	20231025	120800	2956890	15940	15940	15940	15940	0
413	20231025	120700	2956890	15940	15940	15940	15940	0
414	20231025	120600	2956890	15940	15940	15940	15940	0
415	20231025	120500	2956890	15940	15940	15940	15940	0
416	20231025	120400	2956890	15940	15940	15940	15940	0
417	20231025	120300	2956890	15940	15940	15940	15940	0
418	20231025	120200	2956890	15940	15940	15940	15940	0
419	20231025	120100	2956890	15940	15940	15940	15940	0
420	20231025	120000	2956890	15940	15940	15940	15940	0
421	20231025	115900	2956890	15940	15940	15940	15940	0
422	20231025	115800	2956890	15940	15940	15940	15940	0
423	20231025	115700	2956890	15940	15940	15940	15940	0
424	20231025	115600	2956890	15940	15940	15940	15940	0
425	20231025	115500	2956890	15940	15940	15940	15940	0
426	20231025	115400	2956890	15940	15940	15940	15940	0
427	20231025	115300	2956890	15940	15940	15940	15940	0
428	20231025	115200	2956890	15940	15940	15940	15940	0
429	20231025	115100	2956890	15940	15940	15940	15940	0
430	20231025	115000	2956890	15940	15940	15940	15940	0
431	20231025	114900	2956890	15940	15940	15940	15940	0
432	20231025	114800	2956890	15940	15940	15940	15940	0
433	20231025	114700	2956890	15940	15940	15940	15940	0
434	20231025	114600	2956890	15940	15940	15940	15940	0
435	20231025	114500	2956890	15940	15940	15940	15940	0
436	20231025	114400	2956890	15940	15940	15940	15940	0
437	20231025	114300	2956890	15940	15940	15940	15940	0
438	20231025	114200	2956890	15940	15940	15940	15940	0
439	20231025	114100	2956890	15940	15940	15940	15940	0
440	20231025	114000	2956890	15940	15940	15940	15940	0
441	20231025	113900	2956890	15940	15940	15940	15940	0
442	20231025	113800	2956890	15940	15940	15940	15940	0
443	20231025	113700	2956890	15940	15940	15940	15940	0
444	20231025	113600	2956890	15940	15940	15940	15940	0
445	20231025	113500	2956890	15940	15940	15940	15940	0
446	20231025	113400	2956890	15940	15940	15940	15940	0
447	20231025	113300	2956890	15940	15940	15940	15940	0
448	20231025	113200	2956890	15940	15940	15940	15940	0
449	20231025	113100	2956890	15940	15940	15940	15940	0
450	20231025	113000	2956890	15940	15940	15940	15940	0
451	20231025	112900	2956890	15940	15940	15940	15940	0
452	20231025	112800	2956890	15940	15940	15940	15940	0
453	20231025	112700	2956890	15940	15940	15940	15940	0
454	20231025	112600	2956890	15940	15940	15940	15940	0
455	20231025	112500	2956890	15940	15940	15940	15940	0
456	20231025	112400	2956890	15940	15940	15940	15940	0
457	20231025	112300	2956890	15940	15940	15940	15940	0
458	20231025	112200	2956890	15940	15940	15940	15940	0
459	20231025	112100	2956890	15940	15940	15940	15940	0
460	20231025	112000	2956890	15940	15940	15940	15940	0
461	20231025	111900	2956890	15940	15940	15940	15940	0
462	20231025	111800	2956890	15940	15940	15940	15940	3
463	20231025	111700	2909070	15950	15950	15950	15950	0
464	20231025	111600	2909070	15950	15950	15950	15950	0
465	20231025	111500	2909070	15950	15950	15950	15950	0
466	20231025	111400	2909070	15950	15950	15950	15950	0
467	20231025	111300	2909070	15950	15950	15950	15950	0
468	20231025	111200	2909070	15950	15950	15950	15950	0
469	20231025	111100	2909070	15950	15950	15950	15950	0
470	20231025	111000	2909070	15950	15950	15950	15950	0
471	20231025	110900	2909070	15950	15950	15950	15950	0
472	20231025	110800	2909070	15950	15950	15950	15950	0
473	20231025	110700	2909070	15950	15950	15950	15950	0
474	20231025	110600	2909070	15950	15950	15950	15950	0
475	20231025	110500	2909070	15950	15950	15950	15950	0
476	20231025	110400	2909070	15950	15950	15950	15950	0
477	20231025	110300	2909070	15950	15950	15950	15950	0
478	20231025	110200	2909070	15950	15950	15950	15950	0
479	20231025	110100	2909070	15950	15950	15950	15950	0
480	20231025	110000	2909070	15950	15950	15950	15950	0
481	20231025	105900	2909070	15950	15950	15950	15950	0
482	20231025	105800	2909070	15950	15950	15950	15950	0
483	20231025	105700	2909070	15950	15950	15950	15950	0
484	20231025	105600	2909070	15950	15950	15950	15950	0
485	20231025	105500	2909070	15950	15950	15950	15950	0
486	20231025	105400	2909070	15950	15950	15950	15950	0
487	20231025	105300	2909070	15950	15950	15950	15950	0
488	20231025	105200	2909070	15950	15950	15950	15950	0
489	20231025	105100	2909070	15950	15940	15950	15940	30
490	20231025	105000	2430580	15950	15950	15950	15950	0
491	20231025	104900	2430580	15950	15950	15950	15950	0
492	20231025	104800	2430580	15950	15950	15950	15950	0
493	20231025	104700	2430580	15950	15950	15950	15950	0
494	20231025	104600	2430580	15950	15950	15950	15950	0
495	20231025	104500	2430580	15950	15950	15950	15950	0
496	20231025	104400	2430580	15950	15950	15950	15950	0
497	20231025	104300	2430580	15950	15950	15950	15950	0
498	20231025	104200	2430580	15950	15950	15950	15950	0
499	20231025	104100	2430580	15950	15950	15950	15950	0
500	20231025	104000	2430580	15950	15950	15950	15950	0
501	20231025	103900	2430580	15950	15950	15950	15950	0
502	20231025	103800	2430580	15950	15950	15950	15950	0
503	20231025	103700	2430580	15950	15950	15950	15950	0
504	20231025	103600	2430580	15950	15950	15950	15950	0
505	20231025	103500	2430580	15950	15950	15950	15950	0
506	20231025	103400	2430580	15950	15950	15950	15950	0
507	20231025	103300	2430580	15950	15940	15950	15940	5
508	20231025	103200	2350850	15800	15800	15800	15800	0
509	20231025	103100	2350850	15800	15800	15800	15800	0
510	20231025	103000	2350850	15800	15800	15800	15800	0
511	20231025	102900	2350850	15800	15800	15800	15800	0
512	20231025	102800	2350850	15800	15800	15800	15800	0
513	20231025	102700	2350850	15800	15800	15800	15800	0
514	20231025	102600	2350850	15800	15800	15800	15800	0
515	20231025	102500	2350850	15800	15800	15800	15800	0
516	20231025	102400	2350850	15800	15830	15830	15800	10
517	20231025	102300	2192760	15950	15950	15950	15950	0
518	20231025	102200	2192760	15950	15950	15950	15950	0
519	20231025	102100	2192760	15950	15950	15950	15950	0
520	20231025	102000	2192760	15950	15950	15950	15950	0
521	20231025	101900	2192760	15950	15950	15950	15950	0
522	20231025	101800	2192760	15950	15950	15950	15950	15
523	20231025	101700	1953510	15950	15950	15950	15950	0
524	20231025	101600	1953510	15950	15950	15950	15950	0
525	20231025	101500	1953510	15950	15950	15950	15950	0
526	20231025	101400	1953510	15950	15900	15950	15900	25
527	20231025	101300	1555850	15950	15950	15950	15950	0
528	20231025	101200	1555850	15950	15950	15950	15950	0
529	20231025	101100	1555850	15950	15900	15950	15900	15
530	20231025	101000	1316950	15800	15800	15800	15800	0
531	20231025	100900	1316950	15800	15800	15800	15800	0
532	20231025	100800	1316950	15800	15800	15800	15800	0
533	20231025	100700	1316950	15800	15800	15800	15800	0
534	20231025	100600	1316950	15800	15800	15800	15800	0
535	20231025	100500	1316950	15800	15800	15800	15800	0
536	20231025	100400	1316950	15800	15800	15800	15800	0
537	20231025	100300	1316950	15800	15800	15800	15800	0
538	20231025	100200	1316950	15800	15870	15870	15800	40
539	20231025	100100	684030	15870	15870	15870	15870	0
540	20231025	100000	684030	15870	15870	15870	15870	0
541	20231025	095900	684030	15870	15870	15870	15870	0
542	20231025	095800	684030	15870	15870	15870	15870	0
543	20231025	095700	684030	15870	15870	15870	15870	0
544	20231025	095600	684030	15870	15870	15870	15870	0
545	20231025	095500	684030	15870	15870	15870	15870	0
546	20231025	095400	684030	15870	15870	15870	15870	0
547	20231025	095300	684030	15870	15870	15870	15870	0
548	20231025	095200	684030	15870	15870	15870	15870	0
549	20231025	095100	684030	15870	15870	15870	15870	0
550	20231025	095000	684030	15870	15870	15870	15870	0
551	20231025	094900	684030	15870	15870	15870	15870	0
552	20231025	094800	684030	15870	15870	15870	15870	0
553	20231025	094700	684030	15870	15870	15870	15870	0
554	20231025	094600	684030	15870	15870	15870	15870	0
555	20231025	094500	684030	15870	15900	15900	15870	26
556	20231025	094400	271380	15950	15950	15950	15950	0
557	20231025	094300	271380	15950	15950	15950	15950	0
558	20231025	094200	271380	15950	15950	15950	15950	0
559	20231025	094100	271380	15950	15950	15950	15950	0
560	20231025	094000	271380	15950	15950	15950	15950	0
561	20231025	093900	271380	15950	15950	15950	15950	0
562	20231025	093800	271380	15950	15950	15950	15950	0
563	20231025	093700	271380	15950	15950	15950	15950	0
564	20231025	093600	271380	15950	15950	15950	15950	0
565	20231025	093500	271380	15950	15950	15950	15950	0
566	20231025	093400	271380	15950	15950	15950	15950	0
567	20231025	093300	271380	15950	15950	15950	15950	0
568	20231025	093200	271380	15950	15950	15950	15950	0
569	20231025	093100	271380	15950	15950	15950	15950	0
570	20231025	093000	271380	15950	15950	15950	15950	0
571	20231025	092900	271380	15950	15950	15950	15950	0
572	20231025	092800	271380	15950	15950	15950	15950	0
573	20231025	092700	271380	15950	15950	15950	15950	0
574	20231025	092600	271380	15950	15950	15950	15950	0
575	20231025	092500	271380	15950	15950	15950	15950	0
576	20231025	092400	271380	15950	15950	15950	15950	0
577	20231025	092300	271380	15950	15950	15950	15950	0
578	20231025	092200	271380	15950	15950	15950	15950	0
579	20231025	092100	271380	15950	15950	15950	15950	0
580	20231025	092000	271380	15950	15950	15950	15950	0
581	20231025	091900	271380	15950	15950	15950	15950	0
582	20231025	091800	271380	15950	15950	15950	15950	0
583	20231025	091700	271380	15950	15950	15950	15950	0
584	20231025	091600	271380	15950	15950	15950	15950	0
585	20231025	091500	271380	15950	15950	15950	15950	0
586	20231025	091400	271380	15950	15950	15950	15950	1
587	20231025	091300	255430	15950	15950	15950	15950	0
588	20231025	091200	255430	15950	15950	15950	15950	0
589	20231025	091100	255430	15950	15950	15950	15950	10
590	20231025	091000	95930	16000	16000	16000	16000	0
591	20231025	090900	95930	16000	16000	16000	16000	0
592	20231025	090800	95930	16000	16000	16000	16000	0
593	20231025	090700	95930	16000	15980	16000	15980	5
594	20231025	090600	15950	15950	15950	15950	15950	0
595	20231025	090500	15950	15950	15950	15950	15950	1
596	20231025	090400	0	15950	15950	15950	15950	0
597	20231025	090300	0	15950	15950	15950	15950	0
598	20231025	090200	0	15950	15950	15950	15950	0
599	20231025	090100	0	15950	15950	15950	15950	0
600	20231025	090000	0	15950	15950	15950	15950	0