KissMeData/018120/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185700	106910610	15970	15970	15970	15970	22
3	20231019	185600	106910610	15970	15970	15970	15970	0
4	20231019	185500	106910610	15970	15970	15970	15970	0
5	20231019	185400	106910610	15970	15970	15970	15970	0
6	20231019	185300	106910610	15970	15970	15970	15970	0
7	20231019	185200	106910610	15970	15970	15970	15970	0
8	20231019	185100	106910610	15970	15970	15970	15970	0
9	20231019	185000	106910610	15970	15970	15970	15970	0
10	20231019	184900	106910610	15970	15970	15970	15970	0
11	20231019	184800	106910610	15970	15970	15970	15970	0
12	20231019	184700	106910610	15970	15970	15970	15970	0
13	20231019	184600	106910610	15970	15970	15970	15970	0
14	20231019	184500	106910610	15970	15970	15970	15970	0
15	20231019	184400	106910610	15970	15970	15970	15970	0
16	20231019	184300	106910610	15970	15970	15970	15970	0
17	20231019	184200	106910610	15970	15970	15970	15970	0
18	20231019	184100	106910610	15970	15970	15970	15970	0
19	20231019	184000	106910610	15970	15970	15970	15970	0
20	20231019	183900	106910610	15970	15970	15970	15970	0
21	20231019	183800	106910610	15970	15970	15970	15970	0
22	20231019	183700	106910610	15970	15970	15970	15970	0
23	20231019	183600	106910610	15970	15970	15970	15970	0
24	20231019	183500	106910610	15970	15970	15970	15970	0
25	20231019	183400	106910610	15970	15970	15970	15970	0
26	20231019	183300	106910610	15970	15970	15970	15970	0
27	20231019	183200	106910610	15970	15970	15970	15970	0
28	20231019	183100	106910610	15970	15970	15970	15970	0
29	20231019	183000	106910610	15970	15970	15970	15970	0
30	20231019	182900	106910610	15970	15970	15970	15970	0
31	20231019	182800	106910610	15970	15970	15970	15970	0
32	20231019	182700	106910610	15970	15970	15970	15970	22
33	20231019	182600	106910610	15970	15970	15970	15970	0
34	20231019	182500	106910610	15970	15970	15970	15970	0
35	20231019	182400	106910610	15970	15970	15970	15970	0
36	20231019	182300	106910610	15970	15970	15970	15970	0
37	20231019	182200	106910610	15970	15970	15970	15970	0
38	20231019	182100	106910610	15970	15970	15970	15970	0
39	20231019	182000	106910610	15970	15970	15970	15970	0
40	20231019	181900	106910610	15970	15970	15970	15970	0
41	20231019	181800	106910610	15970	15970	15970	15970	0
42	20231019	181700	106910610	15970	15970	15970	15970	0
43	20231019	181600	106910610	15970	15970	15970	15970	0
44	20231019	181500	106910610	15970	15970	15970	15970	0
45	20231019	181400	106910610	15970	15970	15970	15970	0
46	20231019	181300	106910610	15970	15970	15970	15970	0
47	20231019	181200	106910610	15970	15970	15970	15970	0
48	20231019	181100	106910610	15970	15970	15970	15970	0
49	20231019	181000	106910610	15970	15970	15970	15970	0
50	20231019	180900	106910610	15970	15970	15970	15970	0
51	20231019	180800	106910610	15970	15970	15970	15970	0
52	20231019	180700	106910610	15970	15970	15970	15970	0
53	20231019	180600	106910610	15970	15970	15970	15970	0
54	20231019	180500	106910610	15970	15970	15970	15970	0
55	20231019	180400	106910610	15970	15970	15970	15970	0
56	20231019	180300	106910610	15970	15970	15970	15970	0
57	20231019	180200	106910610	15970	15970	15970	15970	0
58	20231019	180100	106910610	15970	15970	15970	15970	0
59	20231019	180000	106910610	15970	15970	15970	15970	0
60	20231019	175900	106910610	15970	15970	15970	15970	0
61	20231019	175800	106910610	15970	15970	15970	15970	0
62	20231019	175700	106910610	15970	15970	15970	15970	22
63	20231019	175600	106910610	15970	15970	15970	15970	0
64	20231019	175500	106910610	15970	15970	15970	15970	0
65	20231019	175400	106910610	15970	15970	15970	15970	0
66	20231019	175300	106910610	15970	15970	15970	15970	0
67	20231019	175200	106910610	15970	15970	15970	15970	0
68	20231019	175100	106910610	15970	15970	15970	15970	0
69	20231019	175000	106910610	15970	15970	15970	15970	0
70	20231019	174900	106910610	15970	15970	15970	15970	0
71	20231019	174800	106910610	15970	15970	15970	15970	0
72	20231019	174700	106910610	15970	15970	15970	15970	0
73	20231019	174600	106910610	15970	15970	15970	15970	0
74	20231019	174500	106910610	15970	15970	15970	15970	0
75	20231019	174400	106910610	15970	15970	15970	15970	0
76	20231019	174300	106910610	15970	15970	15970	15970	0
77	20231019	174200	106910610	15970	15970	15970	15970	0
78	20231019	174100	106910610	15970	15970	15970	15970	0
79	20231019	174000	106910610	15970	15970	15970	15970	0
80	20231019	173900	106910610	15970	15970	15970	15970	0
81	20231019	173800	106910610	15970	15970	15970	15970	0
82	20231019	173700	106910610	15970	15970	15970	15970	0
83	20231019	173600	106910610	15970	15970	15970	15970	0
84	20231019	173500	106910610	15970	15970	15970	15970	0
85	20231019	173400	106910610	15970	15970	15970	15970	0
86	20231019	173300	106910610	15970	15970	15970	15970	0
87	20231019	173200	106910610	15970	15970	15970	15970	0
88	20231019	173100	106910610	15970	15970	15970	15970	0
89	20231019	173000	106910610	15970	15970	15970	15970	0
90	20231019	172900	106910610	15970	15970	15970	15970	0
91	20231019	172800	106910610	15970	15970	15970	15970	0
92	20231019	172700	106910610	15970	15970	15970	15970	22
93	20231019	172600	106910610	15970	15970	15970	15970	0
94	20231019	172500	106910610	15970	15970	15970	15970	0
95	20231019	172400	106910610	15970	15970	15970	15970	0
96	20231019	172300	106910610	15970	15970	15970	15970	0
97	20231019	172200	106910610	15970	15970	15970	15970	0
98	20231019	172100	106910610	15970	15970	15970	15970	0
99	20231019	172000	106910610	15970	15970	15970	15970	0
100	20231019	171900	106910610	15970	15970	15970	15970	0
101	20231019	171800	106910610	15970	15970	15970	15970	0
102	20231019	171700	106910610	15970	15970	15970	15970	0
103	20231019	171600	106910610	15970	15970	15970	15970	0
104	20231019	171500	106910610	15970	15970	15970	15970	0
105	20231019	171400	106910610	15970	15970	15970	15970	0
106	20231019	171300	106910610	15970	15970	15970	15970	0
107	20231019	171200	106910610	15970	15970	15970	15970	0
108	20231019	171100	106910610	15970	15970	15970	15970	0
109	20231019	171000	106910610	15970	15970	15970	15970	0
110	20231019	170900	106910610	15970	15970	15970	15970	0
111	20231019	170800	106910610	15970	15970	15970	15970	0
112	20231019	170700	106910610	15970	15970	15970	15970	0
113	20231019	170600	106910610	15970	15970	15970	15970	0
114	20231019	170500	106910610	15970	15970	15970	15970	0
115	20231019	170400	106910610	15970	15970	15970	15970	0
116	20231019	170300	106910610	15970	15970	15970	15970	0
117	20231019	170200	106910610	15970	15970	15970	15970	0
118	20231019	170100	106910610	15970	15970	15970	15970	0
119	20231019	170000	106910610	15970	15970	15970	15970	0
120	20231019	165900	106910610	15970	15970	15970	15970	0
121	20231019	165800	106910610	15970	15970	15970	15970	0
122	20231019	165700	106910610	15970	15970	15970	15970	22
123	20231019	165600	106910610	15970	15970	15970	15970	0
124	20231019	165500	106910610	15970	15970	15970	15970	0
125	20231019	165400	106910610	15970	15970	15970	15970	0
126	20231019	165300	106910610	15970	15970	15970	15970	0
127	20231019	165200	106910610	15970	15970	15970	15970	0
128	20231019	165100	106910610	15970	15970	15970	15970	0
129	20231019	165000	106910610	15970	15970	15970	15970	0
130	20231019	164900	106910610	15970	15970	15970	15970	0
131	20231019	164800	106910610	15970	15970	15970	15970	0
132	20231019	164700	106910610	15970	15970	15970	15970	0
133	20231019	164600	106910610	15970	15970	15970	15970	0
134	20231019	164500	106910610	15970	15970	15970	15970	0
135	20231019	164400	106910610	15970	15970	15970	15970	0
136	20231019	164300	106910610	15970	15970	15970	15970	0
137	20231019	164200	106910610	15970	15970	15970	15970	0
138	20231019	164100	106910610	15970	15970	15970	15970	0
139	20231019	164000	106910610	15970	15970	15970	15970	0
140	20231019	163900	106910610	15970	15970	15970	15970	0
141	20231019	163800	106910610	15970	15970	15970	15970	0
142	20231019	163700	106910610	15970	15970	15970	15970	0
143	20231019	163600	106910610	15970	15970	15970	15970	0
144	20231019	163500	106910610	15970	15970	15970	15970	0
145	20231019	163400	106910610	15970	15970	15970	15970	0
146	20231019	163300	106910610	15970	15970	15970	15970	0
147	20231019	163200	106910610	15970	15970	15970	15970	0
148	20231019	163100	106910610	15970	15970	15970	15970	0
149	20231019	163000	106910610	15970	15970	15970	15970	0
150	20231019	162900	106910610	15970	15970	15970	15970	0
151	20231019	162800	106910610	15970	15970	15970	15970	0
152	20231019	162700	106910610	15970	15970	15970	15970	22
153	20231019	162600	106910610	15970	15970	15970	15970	0
154	20231019	162500	106910610	15970	15970	15970	15970	0
155	20231019	162400	106910610	15970	15970	15970	15970	0
156	20231019	162300	106910610	15970	15970	15970	15970	0
157	20231019	162200	106910610	15970	15970	15970	15970	0
158	20231019	162100	106910610	15970	15970	15970	15970	0
159	20231019	162000	106910610	15970	15970	15970	15970	0
160	20231019	161900	106910610	15970	15970	15970	15970	0
161	20231019	161800	106910610	15970	15970	15970	15970	0
162	20231019	161700	106910610	15970	15970	15970	15970	0
163	20231019	161600	106910610	15970	15970	15970	15970	0
164	20231019	161500	106910610	15970	15970	15970	15970	0
165	20231019	161400	106910610	15970	15970	15970	15970	0
166	20231019	161300	106910610	15970	15970	15970	15970	0
167	20231019	161200	106910610	15970	15970	15970	15970	0
168	20231019	161100	106910610	15970	15970	15970	15970	0
169	20231019	161000	106910610	15970	15970	15970	15970	0
170	20231019	160900	106910610	15970	15970	15970	15970	0
171	20231019	160800	106910610	15970	15970	15970	15970	0
172	20231019	160700	106910610	15970	15970	15970	15970	0
173	20231019	160600	106910610	15970	15970	15970	15970	0
174	20231019	160500	106910610	15970	15970	15970	15970	0
175	20231019	160400	106910610	15970	15970	15970	15970	0
176	20231019	160300	106910610	15970	15970	15970	15970	0
177	20231019	160200	106910610	15970	15970	15970	15970	0
178	20231019	160100	106910610	15970	15970	15970	15970	0
179	20231019	160000	106910610	15970	15970	15970	15970	0
180	20231019	155900	106910610	15970	15970	15970	15970	0
181	20231019	155800	106910610	15970	15970	15970	15970	0
182	20231019	155700	106910610	15970	15970	15970	15970	22
183	20231019	155600	106910610	15970	15970	15970	15970	0
184	20231019	155500	106910610	15970	15970	15970	15970	0
185	20231019	155400	106910610	15970	15970	15970	15970	0
186	20231019	155300	106910610	15970	15970	15970	15970	0
187	20231019	155200	106910610	15970	15970	15970	15970	0
188	20231019	155100	106910610	15970	15970	15970	15970	0
189	20231019	155000	106910610	15970	15970	15970	15970	0
190	20231019	154900	106910610	15970	15970	15970	15970	0
191	20231019	154800	106910610	15970	15970	15970	15970	0
192	20231019	154700	106910610	15970	15970	15970	15970	0
193	20231019	154600	106910610	15970	15970	15970	15970	0
194	20231019	154500	106910610	15970	15970	15970	15970	0
195	20231019	154400	106910610	15970	15970	15970	15970	0
196	20231019	154300	106910610	15970	15970	15970	15970	0
197	20231019	154200	106910610	15970	15970	15970	15970	0
198	20231019	154100	106910610	15970	15970	15970	15970	0
199	20231019	154000	106910610	15970	15970	15970	15970	0
200	20231019	153900	106910610	15970	15970	15970	15970	0
201	20231019	153800	106910610	15970	15970	15970	15970	0
202	20231019	153700	106910610	15970	15970	15970	15970	0
203	20231019	153600	106910610	15970	15970	15970	15970	0
204	20231019	153500	106910610	15970	15970	15970	15970	0
205	20231019	153400	106910610	15970	15970	15970	15970	0
206	20231019	153300	106910610	15970	15970	15970	15970	0
207	20231019	153200	106910610	15970	15970	15970	15970	0
208	20231019	153100	106910610	15970	15970	15970	15970	0
209	20231019	153000	106910610	15970	15970	15970	15970	22
210	20231019	152900	106559270	15970	15970	15970	15970	0
211	20231019	152800	106559270	15970	15970	15970	15970	0
212	20231019	152700	106559270	15970	15970	15970	15970	0
213	20231019	152600	106559270	15970	15970	15970	15970	0
214	20231019	152500	106559270	15970	15970	15970	15970	0
215	20231019	152400	106559270	15970	15970	15970	15970	0
216	20231019	152300	106559270	15970	15970	15970	15970	0
217	20231019	152200	106559270	15970	15970	15970	15970	0
218	20231019	152100	106559270	15970	15970	15970	15970	0
219	20231019	152000	106559270	15970	15970	15970	15970	0
220	20231019	151900	106559270	15970	15970	15970	15970	0
221	20231019	151800	106559270	15970	15970	15970	15970	7
222	20231019	151700	106447480	15790	15790	15790	15790	0
223	20231019	151600	106447480	15790	15790	15790	15790	0
224	20231019	151500	106447480	15790	15790	15790	15790	0
225	20231019	151400	106447480	15790	15790	15790	15790	0
226	20231019	151300	106447480	15790	15790	15790	15790	0
227	20231019	151200	106447480	15790	15790	15790	15790	0
228	20231019	151100	106447480	15790	15850	15850	15790	15
229	20231019	151000	106210370	15990	15990	15990	15990	0
230	20231019	150900	106210370	15990	15990	15990	15990	0
231	20231019	150800	106210370	15990	15990	15990	15990	0
232	20231019	150700	106210370	15990	15990	15990	15990	0
233	20231019	150600	106210370	15990	15990	15990	15990	0
234	20231019	150500	106210370	15990	15990	15990	15990	0
235	20231019	150400	106210370	15990	15990	15990	15990	0
236	20231019	150300	106210370	15990	15990	15990	15990	1
237	20231019	150200	106194380	15990	15990	15990	15990	0
238	20231019	150100	106194380	15990	15990	15990	15990	0
239	20231019	150000	106194380	15990	15990	15990	15990	0
240	20231019	145900	106194380	15990	15990	15990	15990	19
241	20231019	145800	105890570	15990	15990	15990	15990	0
242	20231019	145700	105890570	15990	15990	15990	15990	0
243	20231019	145600	105890570	15990	15990	15990	15990	0
244	20231019	145500	105890570	15990	15990	15990	15990	0
245	20231019	145400	105890570	15990	15990	15990	15990	0
246	20231019	145300	105890570	15990	15990	15990	15990	0
247	20231019	145200	105890570	15990	15990	15990	15990	0
248	20231019	145100	105890570	15990	15990	15990	15990	0
249	20231019	145000	105890570	15990	15990	15990	15990	0
250	20231019	144900	105890570	15990	15990	15990	15990	0
251	20231019	144800	105890570	15990	15990	15990	15990	1
252	20231019	144700	105874580	15990	15990	15990	15990	0
253	20231019	144600	105874580	15990	15990	15990	15990	0
254	20231019	144500	105874580	15990	15990	15990	15990	0
255	20231019	144400	105874580	15990	15990	15990	15990	0
256	20231019	144300	105874580	15990	15990	15990	15990	0
257	20231019	144200	105874580	15990	15990	15990	15990	0
258	20231019	144100	105874580	15990	15990	15990	15990	0
259	20231019	144000	105874580	15990	15990	15990	15990	0
260	20231019	143900	105874580	15990	15990	15990	15990	0
261	20231019	143800	105874580	15990	15990	15990	15990	0
262	20231019	143700	105874580	15990	15990	15990	15990	0
263	20231019	143600	105874580	15990	15990	15990	15990	0
264	20231019	143500	105874580	15990	15990	15990	15990	0
265	20231019	143400	105874580	15990	15990	15990	15990	0
266	20231019	143300	105874580	15990	15990	15990	15990	0
267	20231019	143200	105874580	15990	15990	15990	15990	0
268	20231019	143100	105874580	15990	15990	15990	15990	0
269	20231019	143000	105874580	15990	15990	15990	15990	0
270	20231019	142900	105874580	15990	15990	15990	15990	0
271	20231019	142800	105874580	15990	15990	15990	15990	0
272	20231019	142700	105874580	15990	15990	15990	15990	0
273	20231019	142600	105874580	15990	15990	15990	15990	0
274	20231019	142500	105874580	15990	15990	15990	15990	0
275	20231019	142400	105874580	15990	15990	15990	15990	0
276	20231019	142300	105874580	15990	15990	15990	15990	0
277	20231019	142200	105874580	15990	15990	15990	15990	0
278	20231019	142100	105874580	15990	15990	15990	15990	0
279	20231019	142000	105874580	15990	15990	15990	15990	0
280	20231019	141900	105874580	15990	15990	15990	15990	0
281	20231019	141800	105874580	15990	15990	15990	15990	0
282	20231019	141700	105874580	15990	15990	15990	15990	0
283	20231019	141600	105874580	15990	15990	15990	15990	0
284	20231019	141500	105874580	15990	15990	15990	15990	0
285	20231019	141400	105874580	15990	15990	15990	15990	0
286	20231019	141300	105874580	15990	15990	15990	15990	0
287	20231019	141200	105874580	15990	15990	15990	15990	0
288	20231019	141100	105874580	15990	15990	15990	15990	0
289	20231019	141000	105874580	15990	15990	15990	15990	0
290	20231019	140900	105874580	15990	15990	15990	15990	0
291	20231019	140800	105874580	15990	15990	15990	15990	0
292	20231019	140700	105874580	15990	15990	15990	15990	0
293	20231019	140600	105874580	15990	15990	15990	15990	1200
294	20231019	140500	86686580	15990	15990	15990	15990	0
295	20231019	140400	86686580	15990	15990	15990	15990	0
296	20231019	140300	86686580	15990	15990	15990	15990	1000
297	20231019	140200	70696580	15990	15980	15990	15980	1100
298	20231019	140100	53110140	15990	15990	15990	15990	0
299	20231019	140000	53110140	15990	15990	15990	15990	0
300	20231019	135900	53110140	15990	15990	15990	15990	0
301	20231019	135800	53110140	15990	15990	15990	15990	0
302	20231019	135700	53110140	15990	15990	15990	15990	0
303	20231019	135600	53110140	15990	15990	15990	15990	0
304	20231019	135500	53110140	15990	15990	15990	15990	0
305	20231019	135400	53110140	15990	15990	15990	15990	0
306	20231019	135300	53110140	15990	15990	15990	15990	0
307	20231019	135200	53110140	15990	15990	15990	15990	0
308	20231019	135100	53110140	15990	15990	15990	15990	0
309	20231019	135000	53110140	15990	15990	15990	15990	0
310	20231019	134900	53110140	15990	15990	15990	15990	0
311	20231019	134800	53110140	15990	15990	15990	15990	0
312	20231019	134700	53110140	15990	15990	15990	15990	0
313	20231019	134600	53110140	15990	15990	15990	15990	0
314	20231019	134500	53110140	15990	15990	15990	15990	0
315	20231019	134400	53110140	15990	15990	15990	15990	0
316	20231019	134300	53110140	15990	15990	15990	15990	700
317	20231019	134200	41917140	15990	15990	15990	15990	0
318	20231019	134100	41917140	15990	15990	15990	15990	0
319	20231019	134000	41917140	15990	15990	15990	15990	0
320	20231019	133900	41917140	15990	15990	15990	15990	0
321	20231019	133800	41917140	15990	15990	15990	15990	0
322	20231019	133700	41917140	15990	15990	15990	15990	0
323	20231019	133600	41917140	15990	15990	15990	15990	0
324	20231019	133500	41917140	15990	15990	15990	15990	0
325	20231019	133400	41917140	15990	15990	15990	15990	0
326	20231019	133300	41917140	15990	15990	15990	15990	7
327	20231019	133200	41805210	15720	15720	15720	15720	0
328	20231019	133100	41805210	15720	15720	15720	15720	0
329	20231019	133000	41805210	15720	15720	15720	15720	0
330	20231019	132900	41805210	15720	15720	15720	15720	0
331	20231019	132800	41805210	15720	15720	15720	15720	0
332	20231019	132700	41805210	15720	15720	15720	15720	0
333	20231019	132600	41805210	15720	15720	15720	15720	0
334	20231019	132500	41805210	15720	15720	15720	15720	0
335	20231019	132400	41805210	15720	15720	15720	15720	0
336	20231019	132300	41805210	15720	15780	15780	15720	20
337	20231019	132200	41489910	15990	15990	15990	15990	1
338	20231019	132100	41473920	16000	16000	16000	16000	0
339	20231019	132000	41473920	16000	16000	16000	16000	0
340	20231019	131900	41473920	16000	16000	16000	16000	0
341	20231019	131800	41473920	16000	16000	16000	16000	0
342	20231019	131700	41473920	16000	15900	16000	15900	1000
343	20231019	131600	25538330	15900	15900	15900	15900	0
344	20231019	131500	25538330	15900	15900	15900	15900	0
345	20231019	131400	25538330	15900	15900	15900	15900	0
346	20231019	131300	25538330	15900	15900	15900	15900	0
347	20231019	131200	25538330	15900	15900	15900	15900	0
348	20231019	131100	25538330	15900	15900	15900	15900	46
349	20231019	131000	24806930	15900	15900	15900	15900	0
350	20231019	130900	24806930	15900	15850	15900	15850	754
351	20231019	130800	12826030	15850	15850	15850	15850	0
352	20231019	130700	12826030	15850	15850	15850	15850	0
353	20231019	130600	12826030	15850	15850	15850	15850	0
354	20231019	130500	12826030	15850	15850	15850	15850	0
355	20231019	130400	12826030	15850	15850	15850	15850	0
356	20231019	130300	12826030	15850	15850	15850	15850	10
357	20231019	130200	12667530	15850	15850	15850	15850	0
358	20231019	130100	12667530	15850	15850	15850	15850	0
359	20231019	130000	12667530	15850	15850	15850	15850	0
360	20231019	125900	12667530	15850	15850	15850	15850	0
361	20231019	125800	12667530	15850	15850	15850	15850	0
362	20231019	125700	12667530	15850	15850	15850	15850	0
363	20231019	125600	12667530	15850	15850	15850	15850	0
364	20231019	125500	12667530	15850	15800	15850	15670	96
365	20231019	125400	11156010	15800	15800	15800	15800	0
366	20231019	125300	11156010	15800	15800	15800	15800	0
367	20231019	125200	11156010	15800	15800	15800	15800	15
368	20231019	125100	10919010	15800	15800	15800	15800	0
369	20231019	125000	10919010	15800	15800	15800	15800	0
370	20231019	124900	10919010	15800	15800	15800	15800	0
371	20231019	124800	10919010	15800	15800	15800	15800	0
372	20231019	124700	10919010	15800	15800	15800	15800	0
373	20231019	124600	10919010	15800	15800	15800	15800	0
374	20231019	124500	10919010	15800	15800	15800	15800	0
375	20231019	124400	10919010	15800	15800	15800	15800	0
376	20231019	124300	10919010	15800	15800	15800	15800	0
377	20231019	124200	10919010	15800	15800	15800	15800	0
378	20231019	124100	10919010	15800	15800	15800	15800	0
379	20231019	124000	10919010	15800	15800	15800	15800	0
380	20231019	123900	10919010	15800	15800	15800	15800	0
381	20231019	123800	10919010	15800	15800	15800	15800	0
382	20231019	123700	10919010	15800	15800	15800	15800	0
383	20231019	123600	10919010	15800	15800	15800	15800	0
384	20231019	123500	10919010	15800	15800	15800	15800	0
385	20231019	123400	10919010	15800	15800	15800	15800	0
386	20231019	123300	10919010	15800	15800	15800	15800	0
387	20231019	123200	10919010	15800	15800	15800	15800	0
388	20231019	123100	10919010	15800	15800	15800	15800	0
389	20231019	123000	10919010	15800	15800	15800	15800	0
390	20231019	122900	10919010	15800	15800	15800	15800	0
391	20231019	122800	10919010	15800	15800	15800	15800	0
392	20231019	122700	10919010	15800	15800	15800	15800	0
393	20231019	122600	10919010	15800	15800	15800	15800	0
394	20231019	122500	10919010	15800	15860	15860	15800	67
395	20231019	122400	9859310	15870	15870	15870	15870	0
396	20231019	122300	9859310	15870	15870	15870	15870	0
397	20231019	122200	9859310	15870	15870	15870	15870	0
398	20231019	122100	9859310	15870	15870	15870	15870	0
399	20231019	122000	9859310	15870	15870	15870	15870	0
400	20231019	121900	9859310	15870	15870	15870	15870	0
401	20231019	121800	9859310	15870	15870	15870	15870	0
402	20231019	121700	9859310	15870	15870	15870	15870	0
403	20231019	121600	9859310	15870	15870	15870	15870	0
404	20231019	121500	9859310	15870	15870	15870	15870	0
405	20231019	121400	9859310	15870	15870	15870	15870	0
406	20231019	121300	9859310	15870	15870	15870	15870	0
407	20231019	121200	9859310	15870	15870	15870	15870	0
408	20231019	121100	9859310	15870	15870	15870	15870	0
409	20231019	121000	9859310	15870	15870	15870	15870	0
410	20231019	120900	9859310	15870	15870	15870	15870	0
411	20231019	120800	9859310	15870	15870	15870	15870	0
412	20231019	120700	9859310	15870	15870	15870	15870	0
413	20231019	120600	9859310	15870	15870	15870	15870	0
414	20231019	120500	9859310	15870	15870	15870	15870	0
415	20231019	120400	9859310	15870	15870	15870	15870	0
416	20231019	120300	9859310	15870	15870	15870	15870	0
417	20231019	120200	9859310	15870	15870	15870	15870	0
418	20231019	120100	9859310	15870	15870	15870	15870	0
419	20231019	120000	9859310	15870	15870	15870	15870	0
420	20231019	115900	9859310	15870	15870	15870	15870	0
421	20231019	115800	9859310	15870	15870	15870	15870	0
422	20231019	115700	9859310	15870	15870	15870	15870	0
423	20231019	115600	9859310	15870	15870	15870	15870	0
424	20231019	115500	9859310	15870	15870	15870	15870	0
425	20231019	115400	9859310	15870	15870	15870	15870	0
426	20231019	115300	9859310	15870	15870	15870	15870	0
427	20231019	115200	9859310	15870	15870	15870	15870	0
428	20231019	115100	9859310	15870	15870	15870	15870	0
429	20231019	115000	9859310	15870	15870	15870	15870	0
430	20231019	114900	9859310	15870	15870	15870	15870	0
431	20231019	114800	9859310	15870	15870	15870	15870	3
432	20231019	114700	9811700	15950	15950	15950	15950	0
433	20231019	114600	9811700	15950	15950	15950	15950	0
434	20231019	114500	9811700	15950	15950	15950	15950	0
435	20231019	114400	9811700	15950	15950	15950	15950	0
436	20231019	114300	9811700	15950	15950	15950	15950	0
437	20231019	114200	9811700	15950	15950	15950	15950	5
438	20231019	114100	9731950	15950	15950	15950	15950	0
439	20231019	114000	9731950	15950	15950	15950	15950	0
440	20231019	113900	9731950	15950	15950	15950	15950	0
441	20231019	113800	9731950	15950	15950	15950	15950	0
442	20231019	113700	9731950	15950	15950	15950	15950	0
443	20231019	113600	9731950	15950	15950	15950	15950	0
444	20231019	113500	9731950	15950	15950	15950	15950	0
445	20231019	113400	9731950	15950	15950	15950	15950	0
446	20231019	113300	9731950	15950	15950	15950	15950	0
447	20231019	113200	9731950	15950	15950	15950	15950	0
448	20231019	113100	9731950	15950	15950	15950	15950	0
449	20231019	113000	9731950	15950	15950	15950	15950	0
450	20231019	112900	9731950	15950	15950	15950	15950	0
451	20231019	112800	9731950	15950	15950	15950	15950	0
452	20231019	112700	9731950	15950	15950	15950	15950	0
453	20231019	112600	9731950	15950	15950	15950	15950	0
454	20231019	112500	9731950	15950	15950	15950	15950	0
455	20231019	112400	9731950	15950	15950	15950	15950	0
456	20231019	112300	9731950	15950	15950	15950	15950	0
457	20231019	112200	9731950	15950	15950	15950	15950	3
458	20231019	112100	9684100	15950	15950	15950	15950	0
459	20231019	112000	9684100	15950	15950	15950	15950	0
460	20231019	111900	9684100	15950	15950	15950	15950	0
461	20231019	111800	9684100	15950	15950	15950	15950	0
462	20231019	111700	9684100	15950	15950	15950	15950	0
463	20231019	111600	9684100	15950	15950	15950	15950	0
464	20231019	111500	9684100	15950	15950	15950	15950	0
465	20231019	111400	9684100	15950	15950	15950	15950	0
466	20231019	111300	9684100	15950	15950	15950	15950	0
467	20231019	111200	9684100	15950	15950	15950	15950	0
468	20231019	111100	9684100	15950	15950	15950	15950	0
469	20231019	111000	9684100	15950	15950	15950	15950	0
470	20231019	110900	9684100	15950	15950	15950	15950	0
471	20231019	110800	9684100	15950	15950	15950	15950	0
472	20231019	110700	9684100	15950	15950	15950	15950	0
473	20231019	110600	9684100	15950	15950	15950	15950	0
474	20231019	110500	9684100	15950	15950	15950	15950	0
475	20231019	110400	9684100	15950	15950	15950	15950	0
476	20231019	110300	9684100	15950	15950	15950	15950	0
477	20231019	110200	9684100	15950	15950	15950	15950	0
478	20231019	110100	9684100	15950	15950	15950	15950	0
479	20231019	110000	9684100	15950	15950	15950	15950	0
480	20231019	105900	9684100	15950	15950	15950	15950	0
481	20231019	105800	9684100	15950	15950	15950	15950	0
482	20231019	105700	9684100	15950	15950	15950	15950	0
483	20231019	105600	9684100	15950	15950	15950	15950	0
484	20231019	105500	9684100	15950	15950	15950	15950	8
485	20231019	105400	9556500	15960	15960	15960	15960	2
486	20231019	105300	9524580	15950	15950	15950	15950	0
487	20231019	105200	9524580	15950	15950	15950	15950	0
488	20231019	105100	9524580	15950	15950	15950	15950	0
489	20231019	105000	9524580	15950	15950	15950	15950	0
490	20231019	104900	9524580	15950	15950	15950	15950	0
491	20231019	104800	9524580	15950	15950	15950	15950	0
492	20231019	104700	9524580	15950	15950	15950	15950	0
493	20231019	104600	9524580	15950	15950	15950	15950	0
494	20231019	104500	9524580	15950	15950	15950	15950	0
495	20231019	104400	9524580	15950	15950	15950	15950	0
496	20231019	104300	9524580	15950	15950	15950	15950	0
497	20231019	104200	9524580	15950	15950	15950	15950	0
498	20231019	104100	9524580	15950	15950	15950	15950	0
499	20231019	104000	9524580	15950	15950	15950	15950	0
500	20231019	103900	9524580	15950	15950	15950	15950	0
501	20231019	103800	9524580	15950	15950	15950	15950	0
502	20231019	103700	9524580	15950	15950	15950	15950	0
503	20231019	103600	9524580	15950	15950	15950	15950	0
504	20231019	103500	9524580	15950	15950	15950	15950	0
505	20231019	103400	9524580	15950	15950	15950	15950	0
506	20231019	103300	9524580	15950	15950	15950	15950	0
507	20231019	103200	9524580	15950	15950	15950	15950	0
508	20231019	103100	9524580	15950	15950	15950	15950	0
509	20231019	103000	9524580	15950	15950	15950	15950	0
510	20231019	102900	9524580	15950	15950	15950	15950	0
511	20231019	102800	9524580	15950	15950	15950	15950	0
512	20231019	102700	9524580	15950	15950	15950	15950	0
513	20231019	102600	9524580	15950	15950	15950	15950	0
514	20231019	102500	9524580	15950	15950	15950	15950	0
515	20231019	102400	9524580	15950	15950	15950	15950	0
516	20231019	102300	9524580	15950	15950	15950	15950	0
517	20231019	102200	9524580	15950	15950	15950	15950	0
518	20231019	102100	9524580	15950	15950	15950	15950	0
519	20231019	102000	9524580	15950	15950	15950	15950	0
520	20231019	101900	9524580	15950	15950	15950	15950	0
521	20231019	101800	9524580	15950	15950	15950	15950	0
522	20231019	101700	9524580	15950	15950	15950	15950	0
523	20231019	101600	9524580	15950	15950	15950	15950	0
524	20231019	101500	9524580	15950	15950	15950	15950	0
525	20231019	101400	9524580	15950	15950	15950	15950	0
526	20231019	101300	9524580	15950	15950	15950	15950	0
527	20231019	101200	9524580	15950	15950	15950	15950	0
528	20231019	101100	9524580	15950	15950	15950	15950	0
529	20231019	101000	9524580	15950	15950	15950	15950	0
530	20231019	100900	9524580	15950	15950	15950	15950	0
531	20231019	100800	9524580	15950	15950	15950	15950	0
532	20231019	100700	9524580	15950	15950	15950	15950	0
533	20231019	100600	9524580	15950	15950	15950	15950	0
534	20231019	100500	9524580	15950	15950	15950	15950	0
535	20231019	100400	9524580	15950	15950	15950	15950	0
536	20231019	100300	9524580	15950	15950	15950	15950	0
537	20231019	100200	9524580	15950	15950	15950	15950	0
538	20231019	100100	9524580	15950	15950	15950	15950	0
539	20231019	100000	9524580	15950	15950	15950	15950	0
540	20231019	095900	9524580	15950	15950	15950	15950	0
541	20231019	095800	9524580	15950	15950	15950	15950	0
542	20231019	095700	9524580	15950	15950	15950	15950	0
543	20231019	095600	9524580	15950	15950	15950	15950	0
544	20231019	095500	9524580	15950	15950	15950	15950	1
545	20231019	095400	9508630	15950	15950	15950	15950	41
546	20231019	095300	8854680	15950	15950	15950	15950	0
547	20231019	095200	8854680	15950	15950	15950	15950	0
548	20231019	095100	8854680	15950	15950	15950	15950	0
549	20231019	095000	8854680	15950	15950	15950	15950	0
550	20231019	094900	8854680	15950	15950	15950	15950	0
551	20231019	094800	8854680	15950	15950	15950	15950	0
552	20231019	094700	8854680	15950	15950	15950	15950	7
553	20231019	094600	8743030	15950	15950	15950	15950	3
554	20231019	094500	8695180	15950	15950	15950	15950	0
555	20231019	094400	8695180	15950	15950	15950	15950	0
556	20231019	094300	8695180	15950	15950	15950	15950	0
557	20231019	094200	8695180	15950	15950	15950	15950	1
558	20231019	094100	8679230	15950	15950	15950	15950	0
559	20231019	094000	8679230	15950	15950	15950	15950	0
560	20231019	093900	8679230	15950	15950	15950	15950	0
561	20231019	093800	8679230	15950	15950	15950	15950	0
562	20231019	093700	8679230	15950	15950	15950	15950	5
563	20231019	093600	8599480	15750	15750	15750	15750	0
564	20231019	093500	8599480	15750	15750	15750	15750	0
565	20231019	093400	8599480	15750	15750	15750	15750	0
566	20231019	093300	8599480	15750	15750	15750	15750	0
567	20231019	093200	8599480	15750	15760	15760	15710	41
568	20231019	093100	7954310	15800	15870	15870	15800	37
569	20231019	093000	7369640	15880	15950	15950	15880	36
570	20231019	092900	6797080	15950	15950	15950	15950	1
571	20231019	092800	6781130	16000	16000	16000	16000	0
572	20231019	092700	6781130	16000	16000	16000	16000	0
573	20231019	092600	6781130	16000	16000	16000	16000	0
574	20231019	092500	6781130	16000	16000	16000	16000	0
575	20231019	092400	6781130	16000	16000	16000	16000	0
576	20231019	092300	6781130	16000	15990	16000	15990	65
577	20231019	092200	5741140	15950	15950	15950	15950	0
578	20231019	092100	5741140	15950	15950	15950	15950	35
579	20231019	092000	5182890	15950	15950	15950	15950	0
580	20231019	091900	5182890	15950	15950	15950	15950	0
581	20231019	091800	5182890	15950	15950	15950	15950	5
582	20231019	091700	5103140	15950	15950	15950	15950	10
583	20231019	091600	4943640	15960	15960	15960	15960	0
584	20231019	091500	4943640	15960	15960	15960	15960	0
585	20231019	091400	4943640	15960	15960	15960	15960	0
586	20231019	091300	4943640	15960	15960	15960	15960	0
587	20231019	091200	4943640	15960	15960	15960	15960	0
588	20231019	091100	4943640	15960	15960	15960	15960	0
589	20231019	091000	4943640	15960	15960	15960	15960	2
590	20231019	090900	4911720	15980	15980	15980	15980	0
591	20231019	090800	4911720	15980	15980	15980	15980	0
592	20231019	090700	4911720	15980	15980	15980	15980	0
593	20231019	090600	4911720	15980	15980	15980	15980	3
594	20231019	090500	4863780	15980	15980	15980	15980	0
595	20231019	090400	4863780	15980	15980	15980	15980	0
596	20231019	090300	4863780	15980	15980	15980	15980	5
597	20231019	090200	4783880	15980	15980	15980	15980	6
598	20231019	090100	4688000	16000	16000	16000	16000	1
599	20231019	090000	4672000	16000	16000	16000	16000	292