KissMeData/018120/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190300	12605720	15770	15770	15770	15770	15
3	20231030	190200	12605720	15770	15770	15770	15770	0
4	20231030	190100	12605720	15770	15770	15770	15770	0
5	20231030	190000	12605720	15770	15770	15770	15770	0
6	20231030	185900	12605720	15770	15770	15770	15770	0
7	20231030	185800	12605720	15770	15770	15770	15770	0
8	20231030	185700	12605720	15770	15770	15770	15770	0
9	20231030	185600	12605720	15770	15770	15770	15770	0
10	20231030	185500	12605720	15770	15770	15770	15770	0
11	20231030	185400	12605720	15770	15770	15770	15770	0
12	20231030	185300	12605720	15770	15770	15770	15770	0
13	20231030	185200	12605720	15770	15770	15770	15770	0
14	20231030	185100	12605720	15770	15770	15770	15770	0
15	20231030	185000	12605720	15770	15770	15770	15770	0
16	20231030	184900	12605720	15770	15770	15770	15770	0
17	20231030	184800	12605720	15770	15770	15770	15770	0
18	20231030	184700	12605720	15770	15770	15770	15770	0
19	20231030	184600	12605720	15770	15770	15770	15770	0
20	20231030	184500	12605720	15770	15770	15770	15770	0
21	20231030	184400	12605720	15770	15770	15770	15770	0
22	20231030	184300	12605720	15770	15770	15770	15770	0
23	20231030	184200	12605720	15770	15770	15770	15770	0
24	20231030	184100	12605720	15770	15770	15770	15770	0
25	20231030	184000	12605720	15770	15770	15770	15770	0
26	20231030	183900	12605720	15770	15770	15770	15770	0
27	20231030	183800	12605720	15770	15770	15770	15770	0
28	20231030	183700	12605720	15770	15770	15770	15770	0
29	20231030	183600	12605720	15770	15770	15770	15770	0
30	20231030	183500	12605720	15770	15770	15770	15770	0
31	20231030	183400	12605720	15770	15770	15770	15770	0
32	20231030	183300	12605720	15770	15770	15770	15770	15
33	20231030	183200	12605720	15770	15770	15770	15770	0
34	20231030	183100	12605720	15770	15770	15770	15770	0
35	20231030	183000	12605720	15770	15770	15770	15770	0
36	20231030	182900	12605720	15770	15770	15770	15770	0
37	20231030	182800	12605720	15770	15770	15770	15770	0
38	20231030	182700	12605720	15770	15770	15770	15770	0
39	20231030	182600	12605720	15770	15770	15770	15770	0
40	20231030	182500	12605720	15770	15770	15770	15770	0
41	20231030	182400	12605720	15770	15770	15770	15770	0
42	20231030	182300	12605720	15770	15770	15770	15770	0
43	20231030	182200	12605720	15770	15770	15770	15770	0
44	20231030	182100	12605720	15770	15770	15770	15770	0
45	20231030	182000	12605720	15770	15770	15770	15770	0
46	20231030	181900	12605720	15770	15770	15770	15770	0
47	20231030	181800	12605720	15770	15770	15770	15770	0
48	20231030	181700	12605720	15770	15770	15770	15770	0
49	20231030	181600	12605720	15770	15770	15770	15770	0
50	20231030	181500	12605720	15770	15770	15770	15770	0
51	20231030	181400	12605720	15770	15770	15770	15770	0
52	20231030	181300	12605720	15770	15770	15770	15770	0
53	20231030	181200	12605720	15770	15770	15770	15770	0
54	20231030	181100	12605720	15770	15770	15770	15770	0
55	20231030	181000	12605720	15770	15770	15770	15770	0
56	20231030	180900	12605720	15770	15770	15770	15770	0
57	20231030	180800	12605720	15770	15770	15770	15770	0
58	20231030	180700	12605720	15770	15770	15770	15770	0
59	20231030	180600	12605720	15770	15770	15770	15770	0
60	20231030	180500	12605720	15770	15770	15770	15770	0
61	20231030	180400	12605720	15770	15770	15770	15770	0
62	20231030	180300	12605720	15770	15770	15770	15770	15
63	20231030	180200	12605720	15770	15770	15770	15770	0
64	20231030	180100	12605720	15770	15770	15770	15770	0
65	20231030	180000	12605720	15770	15770	15770	15770	0
66	20231030	175900	12605720	15770	15770	15770	15770	0
67	20231030	175800	12605720	15770	15770	15770	15770	0
68	20231030	175700	12605720	15770	15770	15770	15770	0
69	20231030	175600	12605720	15770	15770	15770	15770	0
70	20231030	175500	12605720	15770	15770	15770	15770	0
71	20231030	175400	12605720	15770	15770	15770	15770	0
72	20231030	175300	12605720	15770	15770	15770	15770	0
73	20231030	175200	12605720	15770	15770	15770	15770	0
74	20231030	175100	12605720	15770	15770	15770	15770	0
75	20231030	175000	12605720	15770	15770	15770	15770	0
76	20231030	174900	12605720	15770	15770	15770	15770	0
77	20231030	174800	12605720	15770	15770	15770	15770	0
78	20231030	174700	12605720	15770	15770	15770	15770	0
79	20231030	174600	12605720	15770	15770	15770	15770	0
80	20231030	174500	12605720	15770	15770	15770	15770	0
81	20231030	174400	12605720	15770	15770	15770	15770	0
82	20231030	174300	12605720	15770	15770	15770	15770	0
83	20231030	174200	12605720	15770	15770	15770	15770	0
84	20231030	174100	12605720	15770	15770	15770	15770	0
85	20231030	174000	12605720	15770	15770	15770	15770	0
86	20231030	173900	12605720	15770	15770	15770	15770	0
87	20231030	173800	12605720	15770	15770	15770	15770	0
88	20231030	173700	12605720	15770	15770	15770	15770	0
89	20231030	173600	12605720	15770	15770	15770	15770	0
90	20231030	173500	12605720	15770	15770	15770	15770	0
91	20231030	173400	12605720	15770	15770	15770	15770	0
92	20231030	173300	12605720	15770	15770	15770	15770	15
93	20231030	173200	12605720	15770	15770	15770	15770	0
94	20231030	173100	12605720	15770	15770	15770	15770	0
95	20231030	173000	12605720	15770	15770	15770	15770	0
96	20231030	172900	12605720	15770	15770	15770	15770	0
97	20231030	172800	12605720	15770	15770	15770	15770	0
98	20231030	172700	12605720	15770	15770	15770	15770	0
99	20231030	172600	12605720	15770	15770	15770	15770	0
100	20231030	172500	12605720	15770	15770	15770	15770	0
101	20231030	172400	12605720	15770	15770	15770	15770	0
102	20231030	172300	12605720	15770	15770	15770	15770	0
103	20231030	172200	12605720	15770	15770	15770	15770	0
104	20231030	172100	12605720	15770	15770	15770	15770	0
105	20231030	172000	12605720	15770	15770	15770	15770	0
106	20231030	171900	12605720	15770	15770	15770	15770	0
107	20231030	171800	12605720	15770	15770	15770	15770	0
108	20231030	171700	12605720	15770	15770	15770	15770	0
109	20231030	171600	12605720	15770	15770	15770	15770	0
110	20231030	171500	12605720	15770	15770	15770	15770	0
111	20231030	171400	12605720	15770	15770	15770	15770	0
112	20231030	171300	12605720	15770	15770	15770	15770	0
113	20231030	171200	12605720	15770	15770	15770	15770	0
114	20231030	171100	12605720	15770	15770	15770	15770	0
115	20231030	171000	12605720	15770	15770	15770	15770	0
116	20231030	170900	12605720	15770	15770	15770	15770	0
117	20231030	170800	12605720	15770	15770	15770	15770	0
118	20231030	170700	12605720	15770	15770	15770	15770	0
119	20231030	170600	12605720	15770	15770	15770	15770	0
120	20231030	170500	12605720	15770	15770	15770	15770	0
121	20231030	170400	12605720	15770	15770	15770	15770	0
122	20231030	170300	12605720	15770	15770	15770	15770	15
123	20231030	170200	12605720	15770	15770	15770	15770	0
124	20231030	170100	12605720	15770	15770	15770	15770	0
125	20231030	170000	12605720	15770	15770	15770	15770	0
126	20231030	165900	12605720	15770	15770	15770	15770	0
127	20231030	165800	12605720	15770	15770	15770	15770	0
128	20231030	165700	12605720	15770	15770	15770	15770	0
129	20231030	165600	12605720	15770	15770	15770	15770	0
130	20231030	165500	12605720	15770	15770	15770	15770	0
131	20231030	165400	12605720	15770	15770	15770	15770	0
132	20231030	165300	12605720	15770	15770	15770	15770	0
133	20231030	165200	12605720	15770	15770	15770	15770	0
134	20231030	165100	12605720	15770	15770	15770	15770	0
135	20231030	165000	12605720	15770	15770	15770	15770	0
136	20231030	164900	12605720	15770	15770	15770	15770	0
137	20231030	164800	12605720	15770	15770	15770	15770	0
138	20231030	164700	12605720	15770	15770	15770	15770	0
139	20231030	164600	12605720	15770	15770	15770	15770	0
140	20231030	164500	12605720	15770	15770	15770	15770	0
141	20231030	164400	12605720	15770	15770	15770	15770	0
142	20231030	164300	12605720	15770	15770	15770	15770	0
143	20231030	164200	12605720	15770	15770	15770	15770	0
144	20231030	164100	12605720	15770	15770	15770	15770	0
145	20231030	164000	12605720	15770	15770	15770	15770	0
146	20231030	163900	12605720	15770	15770	15770	15770	0
147	20231030	163800	12605720	15770	15770	15770	15770	0
148	20231030	163700	12605720	15770	15770	15770	15770	0
149	20231030	163600	12605720	15770	15770	15770	15770	0
150	20231030	163500	12605720	15770	15770	15770	15770	0
151	20231030	163400	12605720	15770	15770	15770	15770	0
152	20231030	163300	12605720	15770	15770	15770	15770	15
153	20231030	163200	12605720	15770	15770	15770	15770	0
154	20231030	163100	12605720	15770	15770	15770	15770	0
155	20231030	163000	12605720	15770	15770	15770	15770	0
156	20231030	162900	12605720	15770	15770	15770	15770	0
157	20231030	162800	12605720	15770	15770	15770	15770	0
158	20231030	162700	12605720	15770	15770	15770	15770	0
159	20231030	162600	12605720	15770	15770	15770	15770	0
160	20231030	162500	12605720	15770	15770	15770	15770	0
161	20231030	162400	12605720	15770	15770	15770	15770	0
162	20231030	162300	12605720	15770	15770	15770	15770	0
163	20231030	162200	12605720	15770	15770	15770	15770	0
164	20231030	162100	12605720	15770	15770	15770	15770	0
165	20231030	162000	12605720	15770	15770	15770	15770	0
166	20231030	161900	12605720	15770	15770	15770	15770	0
167	20231030	161800	12605720	15770	15770	15770	15770	0
168	20231030	161700	12605720	15770	15770	15770	15770	0
169	20231030	161600	12605720	15770	15770	15770	15770	0
170	20231030	161500	12605720	15770	15770	15770	15770	0
171	20231030	161400	12605720	15770	15770	15770	15770	0
172	20231030	161300	12605720	15770	15770	15770	15770	0
173	20231030	161200	12605720	15770	15770	15770	15770	0
174	20231030	161100	12605720	15770	15770	15770	15770	0
175	20231030	161000	12605720	15770	15770	15770	15770	0
176	20231030	160900	12605720	15770	15770	15770	15770	0
177	20231030	160800	12605720	15770	15770	15770	15770	0
178	20231030	160700	12605720	15770	15770	15770	15770	0
179	20231030	160600	12605720	15770	15770	15770	15770	0
180	20231030	160500	12605720	15770	15770	15770	15770	0
181	20231030	160400	12605720	15770	15770	15770	15770	0
182	20231030	160300	12605720	15770	15770	15770	15770	15
183	20231030	160200	12605720	15770	15770	15770	15770	0
184	20231030	160100	12605720	15770	15770	15770	15770	0
185	20231030	160000	12605720	15770	15770	15770	15770	0
186	20231030	155900	12605720	15770	15770	15770	15770	0
187	20231030	155800	12605720	15770	15770	15770	15770	0
188	20231030	155700	12605720	15770	15770	15770	15770	0
189	20231030	155600	12605720	15770	15770	15770	15770	0
190	20231030	155500	12605720	15770	15770	15770	15770	0
191	20231030	155400	12605720	15770	15770	15770	15770	0
192	20231030	155300	12605720	15770	15770	15770	15770	0
193	20231030	155200	12605720	15770	15770	15770	15770	0
194	20231030	155100	12605720	15770	15770	15770	15770	0
195	20231030	155000	12605720	15770	15770	15770	15770	0
196	20231030	154900	12605720	15770	15770	15770	15770	0
197	20231030	154800	12605720	15770	15770	15770	15770	0
198	20231030	154700	12605720	15770	15770	15770	15770	0
199	20231030	154600	12605720	15770	15770	15770	15770	0
200	20231030	154500	12605720	15770	15770	15770	15770	0
201	20231030	154400	12605720	15770	15770	15770	15770	0
202	20231030	154300	12605720	15770	15770	15770	15770	0
203	20231030	154200	12605720	15770	15770	15770	15770	0
204	20231030	154100	12605720	15770	15770	15770	15770	0
205	20231030	154000	12605720	15770	15770	15770	15770	0
206	20231030	153900	12605720	15770	15770	15770	15770	0
207	20231030	153800	12605720	15770	15770	15770	15770	0
208	20231030	153700	12605720	15770	15770	15770	15770	0
209	20231030	153600	12605720	15770	15770	15770	15770	0
210	20231030	153500	12605720	15770	15770	15770	15770	0
211	20231030	153400	12605720	15770	15770	15770	15770	0
212	20231030	153300	12605720	15770	15770	15770	15770	15
213	20231030	153200	12605720	15770	15770	15770	15770	0
214	20231030	153100	12605720	15770	15770	15770	15770	0
215	20231030	153000	12605720	15770	15770	15770	15770	15
216	20231030	152900	12369170	15750	15750	15750	15750	0
217	20231030	152800	12369170	15750	15750	15750	15750	0
218	20231030	152700	12369170	15750	15750	15750	15750	0
219	20231030	152600	12369170	15750	15750	15750	15750	0
220	20231030	152500	12369170	15750	15750	15750	15750	0
221	20231030	152400	12369170	15750	15750	15750	15750	0
222	20231030	152300	12369170	15750	15750	15750	15750	0
223	20231030	152200	12369170	15750	15750	15750	15750	0
224	20231030	152100	12369170	15750	15750	15750	15750	0
225	20231030	152000	12369170	15750	15750	15750	15750	0
226	20231030	151900	12369170	15750	15750	15750	15750	0
227	20231030	151800	12369170	15750	15750	15750	15750	0
228	20231030	151700	12369170	15750	15750	15750	15750	0
229	20231030	151600	12369170	15750	15750	15750	15750	10
230	20231030	151500	12211670	15770	15770	15770	15770	0
231	20231030	151400	12211670	15770	15770	15770	15770	72
232	20231030	151300	11076230	15770	15770	15770	15770	1
233	20231030	151200	11060460	15770	15770	15770	15770	0
234	20231030	151100	11060460	15770	15770	15770	15770	0
235	20231030	151000	11060460	15770	15750	15770	15750	2
236	20231030	150900	11028940	15760	15760	15760	15760	0
237	20231030	150800	11028940	15760	15760	15760	15760	0
238	20231030	150700	11028940	15760	15760	15760	15760	0
239	20231030	150600	11028940	15760	15770	15770	15760	71
240	20231030	150500	9909460	15770	15770	15770	15770	0
241	20231030	150400	9909460	15770	15770	15770	15770	0
242	20231030	150300	9909460	15770	15770	15770	15770	0
243	20231030	150200	9909460	15770	15770	15770	15770	1
244	20231030	150100	9893690	15770	15770	15770	15770	124
245	20231030	150000	7938210	15800	15800	15800	15800	1
246	20231030	145900	7922410	15800	15800	15800	15800	0
247	20231030	145800	7922410	15800	15800	15800	15800	0
248	20231030	145700	7922410	15800	15800	15800	15800	0
249	20231030	145600	7922410	15800	15800	15800	15800	0
250	20231030	145500	7922410	15800	15800	15800	15800	0
251	20231030	145400	7922410	15800	15800	15800	15800	6
252	20231030	145300	7827610	15770	15770	15770	15770	0
253	20231030	145200	7827610	15770	15770	15770	15770	0
254	20231030	145100	7827610	15770	15770	15770	15770	0
255	20231030	145000	7827610	15770	15770	15770	15770	0
256	20231030	144900	7827610	15770	15770	15770	15770	28
257	20231030	144800	7386050	15770	15770	15770	15770	0
258	20231030	144700	7386050	15770	15770	15770	15770	0
259	20231030	144600	7386050	15770	15770	15770	15770	0
260	20231030	144500	7386050	15770	15770	15770	15770	0
261	20231030	144400	7386050	15770	15770	15770	15770	0
262	20231030	144300	7386050	15770	15770	15770	15770	0
263	20231030	144200	7386050	15770	15770	15770	15770	0
264	20231030	144100	7386050	15770	15770	15770	15770	0
265	20231030	144000	7386050	15770	15770	15770	15770	0
266	20231030	143900	7386050	15770	15770	15770	15770	0
267	20231030	143800	7386050	15770	15770	15770	15770	0
268	20231030	143700	7386050	15770	15770	15770	15770	0
269	20231030	143600	7386050	15770	15770	15770	15770	0
270	20231030	143500	7386050	15770	15770	15770	15770	0
271	20231030	143400	7386050	15770	15770	15770	15770	0
272	20231030	143300	7386050	15770	15770	15770	15770	0
273	20231030	143200	7386050	15770	15770	15770	15770	0
274	20231030	143100	7386050	15770	15770	15770	15770	0
275	20231030	143000	7386050	15770	15770	15770	15770	0
276	20231030	142900	7386050	15770	15770	15770	15770	0
277	20231030	142800	7386050	15770	15770	15770	15770	0
278	20231030	142700	7386050	15770	15770	15770	15770	25
279	20231030	142600	6991800	15770	15770	15770	15770	50
280	20231030	142500	6203300	15770	15780	15780	15770	20
281	20231030	142400	5887710	15780	15780	15780	15780	0
282	20231030	142300	5887710	15780	15780	15780	15780	0
283	20231030	142200	5887710	15780	15780	15780	15780	0
284	20231030	142100	5887710	15780	15780	15780	15780	0
285	20231030	142000	5887710	15780	15780	15780	15780	0
286	20231030	141900	5887710	15780	15780	15780	15780	0
287	20231030	141800	5887710	15780	15780	15780	15780	0
288	20231030	141700	5887710	15780	15780	15780	15780	0
289	20231030	141600	5887710	15780	15780	15780	15780	0
290	20231030	141500	5887710	15780	15780	15780	15780	0
291	20231030	141400	5887710	15780	15780	15780	15780	0
292	20231030	141300	5887710	15780	15780	15780	15780	0
293	20231030	141200	5887710	15780	15780	15780	15780	0
294	20231030	141100	5887710	15780	15780	15780	15780	0
295	20231030	141000	5887710	15780	15780	15780	15780	0
296	20231030	140900	5887710	15780	15780	15780	15780	0
297	20231030	140800	5887710	15780	15780	15780	15780	0
298	20231030	140700	5887710	15780	15780	15780	15780	0
299	20231030	140600	5887710	15780	15780	15780	15780	0
300	20231030	140500	5887710	15780	15780	15780	15780	0
301	20231030	140400	5887710	15780	15780	15780	15780	0
302	20231030	140300	5887710	15780	15780	15780	15780	0
303	20231030	140200	5887710	15780	15780	15780	15780	0
304	20231030	140100	5887710	15780	15780	15780	15780	0
305	20231030	140000	5887710	15780	15780	15780	15780	0
306	20231030	135900	5887710	15780	15780	15780	15780	0
307	20231030	135800	5887710	15780	15780	15780	15780	0
308	20231030	135700	5887710	15780	15780	15780	15780	0
309	20231030	135600	5887710	15780	15780	15780	15780	0
310	20231030	135500	5887710	15780	15780	15780	15780	0
311	20231030	135400	5887710	15780	15780	15780	15780	0
312	20231030	135300	5887710	15780	15780	15780	15780	0
313	20231030	135200	5887710	15780	15780	15780	15780	0
314	20231030	135100	5887710	15780	15780	15780	15780	2
315	20231030	135000	5856150	15780	15780	15780	15780	1
316	20231030	134900	5840370	15780	15780	15780	15780	0
317	20231030	134800	5840370	15780	15780	15780	15780	0
318	20231030	134700	5840370	15780	15780	15780	15780	0
319	20231030	134600	5840370	15780	15780	15780	15780	0
320	20231030	134500	5840370	15780	15780	15780	15780	1
321	20231030	134400	5824590	15780	15780	15780	15780	0
322	20231030	134300	5824590	15780	15780	15780	15780	0
323	20231030	134200	5824590	15780	15780	15780	15780	0
324	20231030	134100	5824590	15780	15780	15780	15780	0
325	20231030	134000	5824590	15780	15780	15780	15780	2
326	20231030	133900	5793030	15780	15780	15780	15780	0
327	20231030	133800	5793030	15780	15780	15780	15780	0
328	20231030	133700	5793030	15780	15780	15780	15780	0
329	20231030	133600	5793030	15780	15780	15780	15780	0
330	20231030	133500	5793030	15780	15780	15780	15780	7
331	20231030	133400	5682570	15850	15850	15850	15850	0
332	20231030	133300	5682570	15850	15850	15850	15850	0
333	20231030	133200	5682570	15850	15850	15850	15850	0
334	20231030	133100	5682570	15850	15850	15850	15850	0
335	20231030	133000	5682570	15850	15850	15850	15850	0
336	20231030	132900	5682570	15850	15850	15850	15850	0
337	20231030	132800	5682570	15850	15850	15850	15850	0
338	20231030	132700	5682570	15850	15850	15850	15850	0
339	20231030	132600	5682570	15850	15850	15850	15850	0
340	20231030	132500	5682570	15850	15850	15850	15850	0
341	20231030	132400	5682570	15850	15850	15850	15850	0
342	20231030	132300	5682570	15850	15800	15850	15800	10
343	20231030	132200	5524370	15790	15790	15790	15790	0
344	20231030	132100	5524370	15790	15790	15790	15790	0
345	20231030	132000	5524370	15790	15790	15790	15790	0
346	20231030	131900	5524370	15790	15790	15790	15790	0
347	20231030	131800	5524370	15790	15790	15790	15790	0
348	20231030	131700	5524370	15790	15790	15790	15790	0
349	20231030	131600	5524370	15790	15790	15790	15790	0
350	20231030	131500	5524370	15790	15790	15790	15790	0
351	20231030	131400	5524370	15790	15790	15790	15790	0
352	20231030	131300	5524370	15790	15800	15800	15790	9
353	20231030	131200	5382240	15800	15800	15800	15800	0
354	20231030	131100	5382240	15800	15800	15800	15800	0
355	20231030	131000	5382240	15800	15800	15800	15800	0
356	20231030	130900	5382240	15800	15800	15800	15800	0
357	20231030	130800	5382240	15800	15800	15800	15800	0
358	20231030	130700	5382240	15800	15800	15800	15800	0
359	20231030	130600	5382240	15800	15800	15800	15800	0
360	20231030	130500	5382240	15800	15800	15800	15800	0
361	20231030	130400	5382240	15800	15800	15800	15800	0
362	20231030	130300	5382240	15800	15800	15800	15800	0
363	20231030	130200	5382240	15800	15800	15800	15800	0
364	20231030	130100	5382240	15800	15800	15800	15800	0
365	20231030	130000	5382240	15800	15800	15800	15800	0
366	20231030	125900	5382240	15800	15800	15800	15800	0
367	20231030	125800	5382240	15800	15800	15800	15800	0
368	20231030	125700	5382240	15800	15800	15800	15800	0
369	20231030	125600	5382240	15800	15800	15800	15800	0
370	20231030	125500	5382240	15800	15800	15800	15800	0
371	20231030	125400	5382240	15800	15800	15800	15800	6
372	20231030	125300	5287440	15810	15810	15810	15810	0
373	20231030	125200	5287440	15810	15810	15810	15810	0
374	20231030	125100	5287440	15810	15810	15810	15810	0
375	20231030	125000	5287440	15810	15810	15810	15810	0
376	20231030	124900	5287440	15810	15810	15810	15810	0
377	20231030	124800	5287440	15810	15810	15810	15810	0
378	20231030	124700	5287440	15810	15810	15810	15810	0
379	20231030	124600	5287440	15810	15810	15810	15810	0
380	20231030	124500	5287440	15810	15810	15810	15810	0
381	20231030	124400	5287440	15810	15810	15810	15810	0
382	20231030	124300	5287440	15810	15810	15810	15810	0
383	20231030	124200	5287440	15810	15810	15810	15810	0
384	20231030	124100	5287440	15810	15810	15810	15810	0
385	20231030	124000	5287440	15810	15810	15810	15810	0
386	20231030	123900	5287440	15810	15830	15830	15810	15
387	20231030	123800	5050140	15840	15840	15840	15840	0
388	20231030	123700	5050140	15840	15840	15840	15840	0
389	20231030	123600	5050140	15840	15840	15840	15840	0
390	20231030	123500	5050140	15840	15840	15840	15840	0
391	20231030	123400	5050140	15840	15840	15840	15840	0
392	20231030	123300	5050140	15840	15840	15840	15840	0
393	20231030	123200	5050140	15840	15840	15840	15840	0
394	20231030	123100	5050140	15840	15840	15840	15840	0
395	20231030	123000	5050140	15840	15840	15840	15840	0
396	20231030	122900	5050140	15840	15840	15840	15840	0
397	20231030	122800	5050140	15840	15840	15840	15840	0
398	20231030	122700	5050140	15840	15840	15840	15840	0
399	20231030	122600	5050140	15840	15840	15840	15840	20
400	20231030	122500	4733340	15850	15850	15850	15850	0
401	20231030	122400	4733340	15850	15850	15850	15850	0
402	20231030	122300	4733340	15850	15850	15850	15850	0
403	20231030	122200	4733340	15850	15850	15850	15850	0
404	20231030	122100	4733340	15850	15850	15850	15850	50
405	20231030	122000	3940840	15850	15850	15850	15850	0
406	20231030	121900	3940840	15850	15850	15850	15850	0
407	20231030	121800	3940840	15850	15850	15850	15850	0
408	20231030	121700	3940840	15850	15850	15850	15850	0
409	20231030	121600	3940840	15850	15850	15850	15850	0
410	20231030	121500	3940840	15850	15850	15850	15850	0
411	20231030	121400	3940840	15850	15850	15850	15850	0
412	20231030	121300	3940840	15850	15850	15850	15850	0
413	20231030	121200	3940840	15850	15850	15850	15850	0
414	20231030	121100	3940840	15850	15850	15850	15850	0
415	20231030	121000	3940840	15850	15850	15850	15850	0
416	20231030	120900	3940840	15850	15850	15850	15850	51
417	20231030	120800	3132490	15850	15850	15850	15850	0
418	20231030	120700	3132490	15850	15850	15850	15850	0
419	20231030	120600	3132490	15850	15850	15850	15850	0
420	20231030	120500	3132490	15850	15850	15850	15850	0
421	20231030	120400	3132490	15850	15850	15850	15850	0
422	20231030	120300	3132490	15850	15850	15850	15850	0
423	20231030	120200	3132490	15850	15850	15850	15850	0
424	20231030	120100	3132490	15850	15850	15850	15850	0
425	20231030	120000	3132490	15850	15850	15850	15850	0
426	20231030	115900	3132490	15850	15850	15850	15850	0
427	20231030	115800	3132490	15850	15850	15850	15850	0
428	20231030	115700	3132490	15850	15850	15850	15850	0
429	20231030	115600	3132490	15850	15850	15850	15850	0
430	20231030	115500	3132490	15850	15850	15850	15850	0
431	20231030	115400	3132490	15850	15850	15850	15850	0
432	20231030	115300	3132490	15850	15850	15850	15850	0
433	20231030	115200	3132490	15850	15850	15850	15850	0
434	20231030	115100	3132490	15850	15850	15850	15850	0
435	20231030	115000	3132490	15850	15850	15850	15850	0
436	20231030	114900	3132490	15850	15850	15850	15850	0
437	20231030	114800	3132490	15850	15850	15850	15850	0
438	20231030	114700	3132490	15850	15850	15850	15850	0
439	20231030	114600	3132490	15850	15850	15850	15850	1
440	20231030	114500	3116640	15850	15850	15850	15850	0
441	20231030	114400	3116640	15850	15850	15850	15850	0
442	20231030	114300	3116640	15850	15850	15850	15850	0
443	20231030	114200	3116640	15850	15850	15850	15850	0
444	20231030	114100	3116640	15850	15850	15850	15850	0
445	20231030	114000	3116640	15850	15850	15850	15850	0
446	20231030	113900	3116640	15850	15850	15850	15850	3
447	20231030	113800	3069090	15850	15850	15850	15850	0
448	20231030	113700	3069090	15850	15850	15850	15850	0
449	20231030	113600	3069090	15850	15850	15850	15850	0
450	20231030	113500	3069090	15850	15850	15850	15850	0
451	20231030	113400	3069090	15850	15850	15850	15850	0
452	20231030	113300	3069090	15850	15850	15850	15850	0
453	20231030	113200	3069090	15850	15850	15850	15850	0
454	20231030	113100	3069090	15850	15850	15850	15850	0
455	20231030	113000	3069090	15850	15850	15850	15850	0
456	20231030	112900	3069090	15850	15850	15850	15850	0
457	20231030	112800	3069090	15850	15850	15850	15850	0
458	20231030	112700	3069090	15850	15850	15850	15850	0
459	20231030	112600	3069090	15850	15850	15850	15850	0
460	20231030	112500	3069090	15850	15850	15850	15850	0
461	20231030	112400	3069090	15850	15850	15850	15850	1
462	20231030	112300	3053240	15850	15850	15850	15850	0
463	20231030	112200	3053240	15850	15850	15850	15850	0
464	20231030	112100	3053240	15850	15850	15850	15850	0
465	20231030	112000	3053240	15850	15850	15850	15850	0
466	20231030	111900	3053240	15850	15850	15850	15850	0
467	20231030	111800	3053240	15850	15850	15850	15850	0
468	20231030	111700	3053240	15850	15850	15850	15850	0
469	20231030	111600	3053240	15850	15850	15850	15850	0
470	20231030	111500	3053240	15850	15850	15850	15850	0
471	20231030	111400	3053240	15850	15850	15850	15850	0
472	20231030	111300	3053240	15850	15850	15850	15850	0
473	20231030	111200	3053240	15850	15850	15850	15850	0
474	20231030	111100	3053240	15850	15850	15850	15850	0
475	20231030	111000	3053240	15850	15850	15850	15850	0
476	20231030	110900	3053240	15850	15850	15850	15850	0
477	20231030	110800	3053240	15850	15850	15850	15850	0
478	20231030	110700	3053240	15850	15850	15850	15850	0
479	20231030	110600	3053240	15850	15850	15850	15850	0
480	20231030	110500	3053240	15850	15850	15850	15850	0
481	20231030	110400	3053240	15850	15850	15850	15850	0
482	20231030	110300	3053240	15850	15850	15850	15850	0
483	20231030	110200	3053240	15850	15850	15850	15850	0
484	20231030	110100	3053240	15850	15850	15850	15850	0
485	20231030	110000	3053240	15850	15850	15850	15850	0
486	20231030	105900	3053240	15850	15840	15850	15840	2
487	20231030	105800	3021550	15770	15770	15770	15770	0
488	20231030	105700	3021550	15770	15770	15770	15770	0
489	20231030	105600	3021550	15770	15770	15770	15770	0
490	20231030	105500	3021550	15770	15770	15770	15770	0
491	20231030	105400	3021550	15770	15770	15770	15770	0
492	20231030	105300	3021550	15770	15770	15770	15770	0
493	20231030	105200	3021550	15770	15770	15770	15770	0
494	20231030	105100	3021550	15770	15770	15770	15770	6
495	20231030	105000	2926930	15770	15770	15770	15770	0
496	20231030	104900	2926930	15770	15770	15770	15770	0
497	20231030	104800	2926930	15770	15770	15770	15770	0
498	20231030	104700	2926930	15770	15770	15770	15770	0
499	20231030	104600	2926930	15770	15770	15770	15770	0
500	20231030	104500	2926930	15770	15770	15770	15770	0
501	20231030	104400	2926930	15770	15770	15770	15770	0
502	20231030	104300	2926930	15770	15770	15770	15770	0
503	20231030	104200	2926930	15770	15770	15770	15770	0
504	20231030	104100	2926930	15770	15770	15770	15770	0
505	20231030	104000	2926930	15770	15770	15770	15770	0
506	20231030	103900	2926930	15770	15770	15770	15770	0
507	20231030	103800	2926930	15770	15770	15770	15770	0
508	20231030	103700	2926930	15770	15770	15770	15770	0
509	20231030	103600	2926930	15770	15770	15770	15770	9
510	20231030	103500	2785000	15780	15780	15780	15780	1
511	20231030	103400	2769220	15770	15770	15770	15770	0
512	20231030	103300	2769220	15770	15770	15770	15770	0
513	20231030	103200	2769220	15770	15770	15770	15770	0
514	20231030	103100	2769220	15770	15770	15770	15770	0
515	20231030	103000	2769220	15770	15770	15770	15770	0
516	20231030	102900	2769220	15770	15770	15770	15770	0
517	20231030	102800	2769220	15770	15770	15770	15770	0
518	20231030	102700	2769220	15770	15770	15770	15770	0
519	20231030	102600	2769220	15770	15770	15770	15770	0
520	20231030	102500	2769220	15770	15770	15770	15770	0
521	20231030	102400	2769220	15770	15770	15770	15770	0
522	20231030	102300	2769220	15770	15770	15770	15770	0
523	20231030	102200	2769220	15770	15770	15770	15770	0
524	20231030	102100	2769220	15770	15770	15770	15770	0
525	20231030	102000	2769220	15770	15770	15770	15770	17
526	20231030	101900	2501130	15770	15770	15770	15770	0
527	20231030	101800	2501130	15770	15770	15770	15770	0
528	20231030	101700	2501130	15770	15780	15780	15770	35
529	20231030	101600	1949140	15780	15780	15780	15780	0
530	20231030	101500	1949140	15780	15780	15780	15780	0
531	20231030	101400	1949140	15780	15780	15780	15780	0
532	20231030	101300	1949140	15780	15780	15780	15780	0
533	20231030	101200	1949140	15780	15780	15780	15780	0
534	20231030	101100	1949140	15780	15780	15780	15780	0
535	20231030	101000	1949140	15780	15780	15780	15780	0
536	20231030	100900	1949140	15780	15780	15780	15780	0
537	20231030	100800	1949140	15780	15780	15780	15780	0
538	20231030	100700	1949140	15780	15780	15780	15780	2
539	20231030	100600	1917580	15770	15770	15770	15770	0
540	20231030	100500	1917580	15770	15770	15770	15770	0
541	20231030	100400	1917580	15770	15770	15770	15770	0
542	20231030	100300	1917580	15770	15770	15770	15770	0
543	20231030	100200	1917580	15770	15770	15770	15770	0
544	20231030	100100	1917580	15770	15770	15770	15770	0
545	20231030	100000	1917580	15770	15770	15770	15770	0
546	20231030	095900	1917580	15770	15770	15770	15770	0
547	20231030	095800	1917580	15770	15770	15770	15770	0
548	20231030	095700	1917580	15770	15770	15770	15770	15
549	20231030	095600	1681030	15850	15850	15850	15850	0
550	20231030	095500	1681030	15850	15850	15850	15850	0
551	20231030	095400	1681030	15850	15850	15850	15850	0
552	20231030	095300	1681030	15850	15850	15850	15850	0
553	20231030	095200	1681030	15850	15850	15850	15850	0
554	20231030	095100	1681030	15850	15850	15850	15850	0
555	20231030	095000	1681030	15850	15850	15850	15850	0
556	20231030	094900	1681030	15850	15850	15850	15850	0
557	20231030	094800	1681030	15850	15850	15850	15850	0
558	20231030	094700	1681030	15850	15850	15850	15850	0
559	20231030	094600	1681030	15850	15850	15850	15850	0
560	20231030	094500	1681030	15850	15850	15850	15850	0
561	20231030	094400	1681030	15850	15850	15850	15850	0
562	20231030	094300	1681030	15850	15850	15850	15850	0
563	20231030	094200	1681030	15850	15850	15850	15850	0
564	20231030	094100	1681030	15850	15850	15850	15850	0
565	20231030	094000	1681030	15850	15850	15850	15850	0
566	20231030	093900	1681030	15850	15850	15850	15850	0
567	20231030	093800	1681030	15850	15850	15850	15850	6
568	20231030	093700	1585930	15850	15850	15850	15850	0
569	20231030	093600	1585930	15850	15850	15850	15850	0
570	20231030	093500	1585930	15850	15850	15850	15850	0
571	20231030	093400	1585930	15850	15850	15850	15850	30
572	20231030	093300	1110430	15850	15850	15850	15850	6
573	20231030	093200	1015330	15850	15850	15850	15850	0
574	20231030	093100	1015330	15850	15850	15850	15850	2
575	20231030	093000	983630	15730	15730	15730	15730	0
576	20231030	092900	983630	15730	15730	15730	15730	0
577	20231030	092800	983630	15730	15750	15750	15730	8
578	20231030	092700	857710	15760	15760	15760	15760	4
579	20231030	092600	794670	15770	15790	15790	15770	7
580	20231030	092500	684250	15800	15800	15800	15800	1
581	20231030	092400	668450	15800	15800	15800	15800	2
582	20231030	092300	636850	15810	15810	15810	15810	1
583	20231030	092200	621040	15820	15820	15820	15820	1
584	20231030	092100	605220	15830	15830	15830	15830	1
585	20231030	092000	589390	15830	15830	15830	15830	0
586	20231030	091900	589390	15830	15830	15830	15830	0
587	20231030	091800	589390	15830	15830	15830	15830	0
588	20231030	091700	589390	15830	15830	15830	15830	0
589	20231030	091600	589390	15830	15830	15830	15830	0
590	20231030	091500	589390	15830	15850	15850	15830	4
591	20231030	091400	526020	15940	15940	15940	15940	0
592	20231030	091300	526020	15940	15940	15940	15940	0
593	20231030	091200	526020	15940	15940	15940	15940	0
594	20231030	091100	526020	15940	15940	15940	15940	0
595	20231030	091000	526020	15940	15940	15940	15940	0
596	20231030	090900	526020	15940	15940	15940	15940	0
597	20231030	090800	526020	15940	15940	15940	15940	0
598	20231030	090700	526020	15940	15940	15940	15940	0
599	20231030	090600	526020	15940	15940	15940	15940	0
600	20231030	090500	526020	15940	15940	15940	15940	4
601	20231030	090400	462260	15940	15940	15940	15940	17
602	20231030	090300	191280	15940	15940	15940	15940	0
603	20231030	090200	191280	15940	15940	15940	15940	0
604	20231030	090100	191280	15940	15940	15940	15940	0
605	20231030	090000	191280	15940	15940	15940	15940	12