KissMeData/032300/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190700	171253350	16020	16020	16020	16020	299
3	20231006	190600	171253350	16020	16020	16020	16020	0
4	20231006	190500	171253350	16020	16020	16020	16020	0
5	20231006	190400	171253350	16020	16020	16020	16020	0
6	20231006	190300	171253350	16020	16020	16020	16020	0
7	20231006	190200	171253350	16020	16020	16020	16020	0
8	20231006	190100	171253350	16020	16020	16020	16020	0
9	20231006	190000	171253350	16020	16020	16020	16020	0
10	20231006	185900	171253350	16020	16020	16020	16020	0
11	20231006	185800	171253350	16020	16020	16020	16020	0
12	20231006	185700	171253350	16020	16020	16020	16020	0
13	20231006	185600	171253350	16020	16020	16020	16020	0
14	20231006	185500	171253350	16020	16020	16020	16020	0
15	20231006	185400	171253350	16020	16020	16020	16020	0
16	20231006	185300	171253350	16020	16020	16020	16020	0
17	20231006	185200	171253350	16020	16020	16020	16020	0
18	20231006	185100	171253350	16020	16020	16020	16020	0
19	20231006	185000	171253350	16020	16020	16020	16020	0
20	20231006	184900	171253350	16020	16020	16020	16020	0
21	20231006	184800	171253350	16020	16020	16020	16020	0
22	20231006	184700	171253350	16020	16020	16020	16020	0
23	20231006	184600	171253350	16020	16020	16020	16020	0
24	20231006	184500	171253350	16020	16020	16020	16020	0
25	20231006	184400	171253350	16020	16020	16020	16020	0
26	20231006	184300	171253350	16020	16020	16020	16020	0
27	20231006	184200	171253350	16020	16020	16020	16020	0
28	20231006	184100	171253350	16020	16020	16020	16020	0
29	20231006	184000	171253350	16020	16020	16020	16020	0
30	20231006	183900	171253350	16020	16020	16020	16020	0
31	20231006	183800	171253350	16020	16020	16020	16020	0
32	20231006	183700	171253350	16020	16020	16020	16020	299
33	20231006	183600	171253350	16020	16020	16020	16020	0
34	20231006	183500	171253350	16020	16020	16020	16020	0
35	20231006	183400	171253350	16020	16020	16020	16020	0
36	20231006	183300	171253350	16020	16020	16020	16020	0
37	20231006	183200	171253350	16020	16020	16020	16020	0
38	20231006	183100	171253350	16020	16020	16020	16020	0
39	20231006	183000	171253350	16020	16020	16020	16020	0
40	20231006	182900	171253350	16020	16020	16020	16020	0
41	20231006	182800	171253350	16020	16020	16020	16020	0
42	20231006	182700	171253350	16020	16020	16020	16020	0
43	20231006	182600	171253350	16020	16020	16020	16020	0
44	20231006	182500	171253350	16020	16020	16020	16020	0
45	20231006	182400	171253350	16020	16020	16020	16020	0
46	20231006	182300	171253350	16020	16020	16020	16020	0
47	20231006	182200	171253350	16020	16020	16020	16020	0
48	20231006	182100	171253350	16020	16020	16020	16020	0
49	20231006	182000	171253350	16020	16020	16020	16020	0
50	20231006	181900	171253350	16020	16020	16020	16020	0
51	20231006	181800	171253350	16020	16020	16020	16020	0
52	20231006	181700	171253350	16020	16020	16020	16020	0
53	20231006	181600	171253350	16020	16020	16020	16020	0
54	20231006	181500	171253350	16020	16020	16020	16020	0
55	20231006	181400	171253350	16020	16020	16020	16020	0
56	20231006	181300	171253350	16020	16020	16020	16020	0
57	20231006	181200	171253350	16020	16020	16020	16020	0
58	20231006	181100	171253350	16020	16020	16020	16020	0
59	20231006	181000	171253350	16020	16020	16020	16020	0
60	20231006	180900	171253350	16020	16020	16020	16020	0
61	20231006	180800	171253350	16020	16020	16020	16020	0
62	20231006	180700	171253350	16020	16020	16020	16020	299
63	20231006	180600	171253350	16020	16020	16020	16020	0
64	20231006	180500	171253350	16020	16020	16020	16020	0
65	20231006	180400	171253350	16020	16020	16020	16020	0
66	20231006	180300	171253350	16020	16020	16020	16020	0
67	20231006	180200	171253350	16020	16020	16020	16020	0
68	20231006	180100	171253350	16020	16020	16020	16020	0
69	20231006	180000	171253350	16020	16020	16020	16020	0
70	20231006	175900	171253350	16020	16020	16020	16020	0
71	20231006	175800	171253350	16020	16020	16020	16020	0
72	20231006	175700	171253350	16020	16020	16020	16020	0
73	20231006	175600	171253350	16020	16020	16020	16020	0
74	20231006	175500	171253350	16020	16020	16020	16020	0
75	20231006	175400	171253350	16020	16020	16020	16020	0
76	20231006	175300	171253350	16020	16020	16020	16020	0
77	20231006	175200	171253350	16020	16020	16020	16020	0
78	20231006	175100	171253350	16020	16020	16020	16020	0
79	20231006	175000	171253350	16020	16020	16020	16020	0
80	20231006	174900	171253350	16020	16020	16020	16020	0
81	20231006	174800	171253350	16020	16020	16020	16020	0
82	20231006	174700	171253350	16020	16020	16020	16020	0
83	20231006	174600	171253350	16020	16020	16020	16020	0
84	20231006	174500	171253350	16020	16020	16020	16020	0
85	20231006	174400	171253350	16020	16020	16020	16020	0
86	20231006	174300	171253350	16020	16020	16020	16020	0
87	20231006	174200	171253350	16020	16020	16020	16020	0
88	20231006	174100	171253350	16020	16020	16020	16020	0
89	20231006	174000	171253350	16020	16020	16020	16020	0
90	20231006	173900	171253350	16020	16020	16020	16020	0
91	20231006	173800	171253350	16020	16020	16020	16020	0
92	20231006	173700	171253350	16020	16020	16020	16020	299
93	20231006	173600	171253350	16020	16020	16020	16020	0
94	20231006	173500	171253350	16020	16020	16020	16020	0
95	20231006	173400	171253350	16020	16020	16020	16020	0
96	20231006	173300	171253350	16020	16020	16020	16020	0
97	20231006	173200	171253350	16020	16020	16020	16020	0
98	20231006	173100	171253350	16020	16020	16020	16020	0
99	20231006	173000	171253350	16020	16020	16020	16020	0
100	20231006	172900	171253350	16020	16020	16020	16020	0
101	20231006	172800	171253350	16020	16020	16020	16020	0
102	20231006	172700	171253350	16020	16020	16020	16020	0
103	20231006	172600	171253350	16020	16020	16020	16020	0
104	20231006	172500	171253350	16020	16020	16020	16020	0
105	20231006	172400	171253350	16020	16020	16020	16020	0
106	20231006	172300	171253350	16020	16020	16020	16020	0
107	20231006	172200	171253350	16020	16020	16020	16020	0
108	20231006	172100	171253350	16020	16020	16020	16020	0
109	20231006	172000	171253350	16020	16020	16020	16020	0
110	20231006	171900	171253350	16020	16020	16020	16020	0
111	20231006	171800	171253350	16020	16020	16020	16020	0
112	20231006	171700	171253350	16020	16020	16020	16020	0
113	20231006	171600	171253350	16020	16020	16020	16020	0
114	20231006	171500	171253350	16020	16020	16020	16020	0
115	20231006	171400	171253350	16020	16020	16020	16020	0
116	20231006	171300	171253350	16020	16020	16020	16020	0
117	20231006	171200	171253350	16020	16020	16020	16020	0
118	20231006	171100	171253350	16020	16020	16020	16020	0
119	20231006	171000	171253350	16020	16020	16020	16020	0
120	20231006	170900	171253350	16020	16020	16020	16020	0
121	20231006	170800	171253350	16020	16020	16020	16020	0
122	20231006	170700	171253350	16020	16020	16020	16020	299
123	20231006	170600	171253350	16020	16020	16020	16020	0
124	20231006	170500	171253350	16020	16020	16020	16020	0
125	20231006	170400	171253350	16020	16020	16020	16020	0
126	20231006	170300	171253350	16020	16020	16020	16020	0
127	20231006	170200	171253350	16020	16020	16020	16020	0
128	20231006	170100	171253350	16020	16020	16020	16020	0
129	20231006	170000	171253350	16020	16020	16020	16020	0
130	20231006	165900	171253350	16020	16020	16020	16020	0
131	20231006	165800	171253350	16020	16020	16020	16020	0
132	20231006	165700	171253350	16020	16020	16020	16020	0
133	20231006	165600	171253350	16020	16020	16020	16020	0
134	20231006	165500	171253350	16020	16020	16020	16020	0
135	20231006	165400	171253350	16020	16020	16020	16020	0
136	20231006	165300	171253350	16020	16020	16020	16020	0
137	20231006	165200	171253350	16020	16020	16020	16020	0
138	20231006	165100	171253350	16020	16020	16020	16020	0
139	20231006	165000	171253350	16020	16020	16020	16020	0
140	20231006	164900	171253350	16020	16020	16020	16020	0
141	20231006	164800	171253350	16020	16020	16020	16020	0
142	20231006	164700	171253350	16020	16020	16020	16020	0
143	20231006	164600	171253350	16020	16020	16020	16020	0
144	20231006	164500	171253350	16020	16020	16020	16020	0
145	20231006	164400	171253350	16020	16020	16020	16020	0
146	20231006	164300	171253350	16020	16020	16020	16020	0
147	20231006	164200	171253350	16020	16020	16020	16020	0
148	20231006	164100	171253350	16020	16020	16020	16020	0
149	20231006	164000	171253350	16020	16020	16020	16020	0
150	20231006	163900	171253350	16020	16020	16020	16020	0
151	20231006	163800	171253350	16020	16020	16020	16020	0
152	20231006	163700	171253350	16020	16020	16020	16020	299
153	20231006	163600	171253350	16020	16020	16020	16020	0
154	20231006	163500	171253350	16020	16020	16020	16020	0
155	20231006	163400	171253350	16020	16020	16020	16020	0
156	20231006	163300	171253350	16020	16020	16020	16020	0
157	20231006	163200	171253350	16020	16020	16020	16020	0
158	20231006	163100	171253350	16020	16020	16020	16020	0
159	20231006	163000	171253350	16020	16020	16020	16020	0
160	20231006	162900	171253350	16020	16020	16020	16020	0
161	20231006	162800	171253350	16020	16020	16020	16020	0
162	20231006	162700	171253350	16020	16020	16020	16020	0
163	20231006	162600	171253350	16020	16020	16020	16020	0
164	20231006	162500	171253350	16020	16020	16020	16020	0
165	20231006	162400	171253350	16020	16020	16020	16020	0
166	20231006	162300	171253350	16020	16020	16020	16020	0
167	20231006	162200	171253350	16020	16020	16020	16020	0
168	20231006	162100	171253350	16020	16020	16020	16020	0
169	20231006	162000	171253350	16020	16020	16020	16020	0
170	20231006	161900	171253350	16020	16020	16020	16020	0
171	20231006	161800	171253350	16020	16020	16020	16020	0
172	20231006	161700	171253350	16020	16020	16020	16020	0
173	20231006	161600	171253350	16020	16020	16020	16020	0
174	20231006	161500	171253350	16020	16020	16020	16020	0
175	20231006	161400	171253350	16020	16020	16020	16020	0
176	20231006	161300	171253350	16020	16020	16020	16020	0
177	20231006	161200	171253350	16020	16020	16020	16020	0
178	20231006	161100	171253350	16020	16020	16020	16020	0
179	20231006	161000	171253350	16020	16020	16020	16020	0
180	20231006	160900	171253350	16020	16020	16020	16020	0
181	20231006	160800	171253350	16020	16020	16020	16020	0
182	20231006	160700	171253350	16020	16020	16020	16020	299
183	20231006	160600	171253350	16020	16020	16020	16020	0
184	20231006	160500	171253350	16020	16020	16020	16020	0
185	20231006	160400	171253350	16020	16020	16020	16020	0
186	20231006	160300	171253350	16020	16020	16020	16020	0
187	20231006	160200	171253350	16020	16020	16020	16020	0
188	20231006	160100	171253350	16020	16020	16020	16020	0
189	20231006	160000	171253350	16020	16020	16020	16020	0
190	20231006	155900	171253350	16020	16020	16020	16020	0
191	20231006	155800	171253350	16020	16020	16020	16020	0
192	20231006	155700	171253350	16020	16020	16020	16020	0
193	20231006	155600	171253350	16020	16020	16020	16020	0
194	20231006	155500	171253350	16020	16020	16020	16020	0
195	20231006	155400	171253350	16020	16020	16020	16020	0
196	20231006	155300	171253350	16020	16020	16020	16020	0
197	20231006	155200	171253350	16020	16020	16020	16020	0
198	20231006	155100	171253350	16020	16020	16020	16020	0
199	20231006	155000	171253350	16020	16020	16020	16020	0
200	20231006	154900	171253350	16020	16020	16020	16020	0
201	20231006	154800	171253350	16020	16020	16020	16020	0
202	20231006	154700	171253350	16020	16020	16020	16020	0
203	20231006	154600	171253350	16020	16020	16020	16020	0
204	20231006	154500	171253350	16020	16020	16020	16020	0
205	20231006	154400	171253350	16020	16020	16020	16020	0
206	20231006	154300	171253350	16020	16020	16020	16020	0
207	20231006	154200	171253350	16020	16020	16020	16020	0
208	20231006	154100	171253350	16020	16020	16020	16020	0
209	20231006	154000	171253350	16020	16020	16020	16020	0
210	20231006	153900	171253350	16020	16020	16020	16020	0
211	20231006	153800	171253350	16020	16020	16020	16020	0
212	20231006	153700	171253350	16020	16020	16020	16020	299
213	20231006	153600	171253350	16020	16020	16020	16020	0
214	20231006	153500	171253350	16020	16020	16020	16020	0
215	20231006	153400	171253350	16020	16020	16020	16020	0
216	20231006	153300	171253350	16020	16020	16020	16020	0
217	20231006	153200	171253350	16020	16020	16020	16020	0
218	20231006	153100	171253350	16020	16020	16020	16020	0
219	20231006	153000	171253350	16020	16020	16020	16020	299
220	20231006	152900	166463370	16010	16010	16010	16010	0
221	20231006	152800	166463370	16010	16010	16010	16010	0
222	20231006	152700	166463370	16010	16010	16010	16010	0
223	20231006	152600	166463370	16010	16010	16010	16010	0
224	20231006	152500	166463370	16010	16010	16010	16010	0
225	20231006	152400	166463370	16010	16010	16010	16010	0
226	20231006	152300	166463370	16010	16010	16010	16010	0
227	20231006	152200	166463370	16010	16010	16010	16010	0
228	20231006	152100	166463370	16010	16010	16010	16010	0
229	20231006	152000	166463370	16010	16010	16010	16010	0
230	20231006	151900	166463370	16010	16000	16010	16000	50
231	20231006	151800	165662880	16010	16010	16010	16010	0
232	20231006	151700	165662880	16010	16010	16010	16010	0
233	20231006	151600	165662880	16010	16010	16010	16010	0
234	20231006	151500	165662880	16010	16010	16010	16010	1
235	20231006	151400	165646870	15920	16010	16010	15920	6
236	20231006	151300	165551220	15940	15940	15940	15940	0
237	20231006	151200	165551220	15940	15940	15940	15940	0
238	20231006	151100	165551220	15940	15940	15940	15940	0
239	20231006	151000	165551220	15940	15940	15940	15940	0
240	20231006	150900	165551220	15940	15940	15940	15940	0
241	20231006	150800	165551220	15940	15940	15940	15940	0
242	20231006	150700	165551220	15940	15940	15940	15940	0
243	20231006	150600	165551220	15940	15940	15940	15940	0
244	20231006	150500	165551220	15940	15950	15950	15940	110
245	20231006	150400	163797810	15950	15950	15950	15950	5
246	20231006	150300	163718060	15950	15950	15950	15950	5
247	20231006	150200	163638310	15950	15950	15950	15950	0
248	20231006	150100	163638310	15950	15950	15950	15950	5
249	20231006	150000	163558560	15940	15940	15940	15940	0
250	20231006	145900	163558560	15940	15940	15940	15940	0
251	20231006	145800	163558560	15940	15940	15940	15940	0
252	20231006	145700	163558560	15940	15940	15940	15940	0
253	20231006	145600	163558560	15940	15940	15940	15940	0
254	20231006	145500	163558560	15940	15940	15940	15940	0
255	20231006	145400	163558560	15940	15940	15940	15940	0
256	20231006	145300	163558560	15940	15940	15940	15940	50
257	20231006	145200	162761560	15940	15940	15940	15940	0
258	20231006	145100	162761560	15940	15940	15940	15940	0
259	20231006	145000	162761560	15940	15940	15940	15940	0
260	20231006	144900	162761560	15940	15940	15940	15940	0
261	20231006	144800	162761560	15940	15940	15940	15940	0
262	20231006	144700	162761560	15940	15940	15940	15940	0
263	20231006	144600	162761560	15940	15940	15940	15940	0
264	20231006	144500	162761560	15940	15940	15940	15940	20
265	20231006	144400	162442760	16020	16020	16020	16020	16
266	20231006	144300	162186440	16010	16010	16010	16010	0
267	20231006	144200	162186440	16010	16010	16010	16010	0
268	20231006	144100	162186440	16010	16000	16010	16000	439
269	20231006	144000	155158440	16000	16000	16000	16000	0
270	20231006	143900	155158440	16000	16000	16000	16000	1
271	20231006	143800	155142440	15950	15950	15950	15950	1
272	20231006	143700	155126490	16000	16000	16000	16000	0
273	20231006	143600	155126490	16000	16000	16000	16000	0
274	20231006	143500	155126490	16000	16000	16000	16000	0
275	20231006	143400	155126490	16000	15990	16000	15990	37
276	20231006	143300	154534840	15990	15990	15990	15990	0
277	20231006	143200	154534840	15990	15990	15990	15990	0
278	20231006	143100	154534840	15990	15990	15990	15990	0
279	20231006	143000	154534840	15990	15990	15990	15990	0
280	20231006	142900	154534840	15990	15990	15990	15990	0
281	20231006	142800	154534840	15990	15990	15990	15990	0
282	20231006	142700	154534840	15990	15990	15990	15990	1
283	20231006	142600	154518850	15990	15990	15990	15990	0
284	20231006	142500	154518850	15990	15990	15990	15990	0
285	20231006	142400	154518850	15990	15940	15990	15940	2
286	20231006	142300	154486920	15940	15940	15940	15940	0
287	20231006	142200	154486920	15940	15940	15940	15940	0
288	20231006	142100	154486920	15940	15940	15940	15940	0
289	20231006	142000	154486920	15940	15940	15940	15940	0
290	20231006	141900	154486920	15940	15940	15940	15940	0
291	20231006	141800	154486920	15940	15940	15940	15940	0
292	20231006	141700	154486920	15940	15960	15960	15940	50
293	20231006	141600	153689480	15960	15960	15960	15960	0
294	20231006	141500	153689480	15960	15960	15960	15960	0
295	20231006	141400	153689480	15960	15960	15960	15960	0
296	20231006	141300	153689480	15960	15960	15960	15960	0
297	20231006	141200	153689480	15960	15960	15960	15960	0
298	20231006	141100	153689480	15960	15960	15960	15960	0
299	20231006	141000	153689480	15960	15960	15960	15960	0
300	20231006	140900	153689480	15960	15960	15960	15960	0
301	20231006	140800	153689480	15960	15960	15960	15960	0
302	20231006	140700	153689480	15960	15960	15960	15960	20
303	20231006	140600	153370280	15970	15970	15970	15970	0
304	20231006	140500	153370280	15970	15970	15970	15970	0
305	20231006	140400	153370280	15970	15970	15970	15970	39
306	20231006	140300	152747450	15980	15980	15980	15980	1
307	20231006	140200	152731470	15980	15980	15980	15980	1
308	20231006	140100	152715490	15970	15970	15970	15970	0
309	20231006	140000	152715490	15970	15970	15970	15970	0
310	20231006	135900	152715490	15970	15970	15970	15970	33
311	20231006	135800	152188480	15970	15970	15970	15970	0
312	20231006	135700	152188480	15970	16020	16020	15970	72
313	20231006	135600	151038100	16020	16020	16020	16020	0
314	20231006	135500	151038100	16020	16020	16020	16020	0
315	20231006	135400	151038100	16020	16020	16020	16020	2
316	20231006	135300	151006060	15990	15990	15990	15990	59
317	20231006	135200	150062650	16000	16000	16000	16000	0
318	20231006	135100	150062650	16000	16000	16000	16000	13
319	20231006	135000	149854650	16000	16000	16000	16000	0
320	20231006	134900	149854650	16000	16000	16000	16000	0
321	20231006	134800	149854650	16000	16000	16000	16000	0
322	20231006	134700	149854650	16000	16000	16000	16000	0
323	20231006	134600	149854650	16000	16000	16000	16000	0
324	20231006	134500	149854650	16000	16000	16000	16000	0
325	20231006	134400	149854650	16000	16000	16000	16000	0
326	20231006	134300	149854650	16000	16000	16000	16000	0
327	20231006	134200	149854650	16000	16000	16000	16000	0
328	20231006	134100	149854650	16000	16000	16000	16000	27
329	20231006	134000	149422650	15990	15990	15990	15990	0
330	20231006	133900	149422650	15990	15990	15990	15990	0
331	20231006	133800	149422650	15990	15990	15990	15990	0
332	20231006	133700	149422650	15990	15990	15990	15990	0
333	20231006	133600	149422650	15990	15990	15990	15990	0
334	20231006	133500	149422650	15990	15990	15990	15990	53
335	20231006	133400	148575180	15990	15990	15990	15990	20
336	20231006	133300	148255380	15990	15990	15990	15990	0
337	20231006	133200	148255380	15990	15990	15990	15990	0
338	20231006	133100	148255380	15990	15990	15990	15990	0
339	20231006	133000	148255380	15990	15990	15990	15990	0
340	20231006	132900	148255380	15990	15990	15990	15990	0
341	20231006	132800	148255380	15990	15990	15990	15990	0
342	20231006	132700	148255380	15990	15990	15990	15990	0
343	20231006	132600	148255380	15990	15990	15990	15990	2
344	20231006	132500	148223400	15990	15990	15990	15990	0
345	20231006	132400	148223400	15990	15990	15990	15990	0
346	20231006	132300	148223400	15990	15990	15990	15990	0
347	20231006	132200	148223400	15990	15990	15990	15990	0
348	20231006	132100	148223400	15990	15990	15990	15990	0
349	20231006	132000	148223400	15990	15990	15990	15990	0
350	20231006	131900	148223400	15990	15990	15990	15990	0
351	20231006	131800	148223400	15990	15990	15990	15990	0
352	20231006	131700	148223400	15990	15990	15990	15990	1
353	20231006	131600	148207410	15990	15990	15990	15990	0
354	20231006	131500	148207410	15990	15990	15990	15990	0
355	20231006	131400	148207410	15990	15990	15990	15990	0
356	20231006	131300	148207410	15990	15990	15990	15990	2
357	20231006	131200	148175430	15990	15990	15990	15990	25
358	20231006	131100	147775680	16030	16030	16030	16030	0
359	20231006	131000	147775680	16030	16030	16030	16030	0
360	20231006	130900	147775680	16030	16030	16030	16030	0
361	20231006	130800	147775680	16030	16030	16030	16030	0
362	20231006	130700	147775680	16030	16030	16030	16030	0
363	20231006	130600	147775680	16030	16030	16030	16030	48
364	20231006	130500	147006240	16030	16030	16030	16030	0
365	20231006	130400	147006240	16030	16030	16030	16030	0
366	20231006	130300	147006240	16030	16030	16030	16030	0
367	20231006	130200	147006240	16030	16030	16030	16030	0
368	20231006	130100	147006240	16030	16030	16030	16030	0
369	20231006	130000	147006240	16030	16030	16030	16030	0
370	20231006	125900	147006240	16030	16030	16030	16030	0
371	20231006	125800	147006240	16030	16030	16030	16030	0
372	20231006	125700	147006240	16030	16030	16030	16030	0
373	20231006	125600	147006240	16030	16030	16030	16030	0
374	20231006	125500	147006240	16030	16030	16030	16030	10
375	20231006	125400	146845940	16030	16030	16030	16030	0
376	20231006	125300	146845940	16030	16030	16030	16030	0
377	20231006	125200	146845940	16030	16030	16030	16030	0
378	20231006	125100	146845940	16030	16030	16030	16030	0
379	20231006	125000	146845940	16030	16030	16030	16030	1
380	20231006	124900	146829910	16030	16030	16030	16030	0
381	20231006	124800	146829910	16030	16030	16030	16030	0
382	20231006	124700	146829910	16030	16030	16030	16030	0
383	20231006	124600	146829910	16030	16030	16030	16030	0
384	20231006	124500	146829910	16030	16030	16030	16030	0
385	20231006	124400	146829910	16030	16030	16030	16030	0
386	20231006	124300	146829910	16030	16030	16030	16030	0
387	20231006	124200	146829910	16030	16030	16030	16030	100
388	20231006	124100	145226910	16030	16030	16030	16030	0
389	20231006	124000	145226910	16030	16030	16030	16030	0
390	20231006	123900	145226910	16030	16030	16030	16030	0
391	20231006	123800	145226910	16030	16030	16030	16030	0
392	20231006	123700	145226910	16030	16030	16030	16030	1
393	20231006	123600	145210880	16030	16030	16030	16030	0
394	20231006	123500	145210880	16030	16030	16030	16030	0
395	20231006	123400	145210880	16030	16030	16030	16030	0
396	20231006	123300	145210880	16030	15990	16030	15990	33
397	20231006	123200	144682910	15990	15990	15990	15990	0
398	20231006	123100	144682910	15990	15990	15990	15990	0
399	20231006	123000	144682910	15990	15990	15990	15990	0
400	20231006	122900	144682910	15990	15990	15990	15990	0
401	20231006	122800	144682910	15990	15990	15990	15990	0
402	20231006	122700	144682910	15990	15990	15990	15990	0
403	20231006	122600	144682910	15990	15990	15990	15990	0
404	20231006	122500	144682910	15990	15990	15990	15990	0
405	20231006	122400	144682910	15990	15990	15990	15990	0
406	20231006	122300	144682910	15990	15990	15990	15990	0
407	20231006	122200	144682910	15990	15990	15990	15990	0
408	20231006	122100	144682910	15990	15990	15990	15990	2
409	20231006	122000	144650930	16000	16000	16000	16000	0
410	20231006	121900	144650930	16000	16000	16000	16000	0
411	20231006	121800	144650930	16000	16000	16000	16000	0
412	20231006	121700	144650930	16000	16000	16000	16000	20
413	20231006	121600	144330930	16000	16000	16000	16000	0
414	20231006	121500	144330930	16000	16000	16000	16000	0
415	20231006	121400	144330930	16000	16000	16000	16000	0
416	20231006	121300	144330930	16000	16000	16000	16000	0
417	20231006	121200	144330930	16000	16000	16000	16000	0
418	20231006	121100	144330930	16000	16000	16000	16000	0
419	20231006	121000	144330930	16000	16000	16000	16000	0
420	20231006	120900	144330930	16000	16000	16000	16000	0
421	20231006	120800	144330930	16000	16000	16000	16000	0
422	20231006	120700	144330930	16000	16000	16000	16000	0
423	20231006	120600	144330930	16000	16000	16000	16000	0
424	20231006	120500	144330930	16000	16000	16000	16000	0
425	20231006	120400	144330930	16000	16000	16000	16000	0
426	20231006	120300	144330930	16000	16000	16000	16000	10
427	20231006	120200	144170930	16000	16000	16000	16000	0
428	20231006	120100	144170930	16000	16000	16000	16000	0
429	20231006	120000	144170930	16000	16000	16000	16000	0
430	20231006	115900	144170930	16000	16000	16000	16000	0
431	20231006	115800	144170930	16000	16000	16000	16000	0
432	20231006	115700	144170930	16000	16000	16000	16000	0
433	20231006	115600	144170930	16000	16000	16000	16000	0
434	20231006	115500	144170930	16000	16000	16000	16000	1
435	20231006	115400	144154930	16020	16020	16020	16020	0
436	20231006	115300	144154930	16020	16020	16020	16020	0
437	20231006	115200	144154930	16020	16020	16020	16020	0
438	20231006	115100	144154930	16020	16020	16020	16020	0
439	20231006	115000	144154930	16020	16020	16020	16020	0
440	20231006	114900	144154930	16020	16020	16020	16020	0
441	20231006	114800	144154930	16020	16020	16020	16020	0
442	20231006	114700	144154930	16020	16020	16020	16020	0
443	20231006	114600	144154930	16020	16020	16020	16020	0
444	20231006	114500	144154930	16020	16020	16020	16020	0
445	20231006	114400	144154930	16020	16020	16020	16020	1
446	20231006	114300	144138910	16040	16040	16040	16040	0
447	20231006	114200	144138910	16040	16040	16040	16040	3
448	20231006	114100	144090790	16040	16040	16040	16040	0
449	20231006	114000	144090790	16040	16040	16040	16040	0
450	20231006	113900	144090790	16040	16040	16040	16040	4
451	20231006	113800	144026630	16040	16040	16040	16040	0
452	20231006	113700	144026630	16040	16040	16040	16040	0
453	20231006	113600	144026630	16040	16040	16040	16040	0
454	20231006	113500	144026630	16040	16040	16040	16040	0
455	20231006	113400	144026630	16040	16040	16040	16040	0
456	20231006	113300	144026630	16040	16040	16040	16040	86
457	20231006	113200	142647190	16060	16060	16060	16060	2
458	20231006	113100	142615070	16060	16040	16060	16040	185
459	20231006	113000	139647630	16050	16040	16050	16040	315
460	20231006	112900	134592030	16020	16020	16020	16020	4
461	20231006	112800	134527950	16010	16010	16010	16010	0
462	20231006	112700	134527950	16010	16010	16010	16010	0
463	20231006	112600	134527950	16010	16010	16010	16010	0
464	20231006	112500	134527950	16010	16010	16010	16010	0
465	20231006	112400	134527950	16010	16010	16010	16010	50
466	20231006	112300	133727450	16000	16000	16000	16000	1
467	20231006	112200	133711450	16000	16000	16000	16000	50
468	20231006	112100	132911450	16000	16000	16000	16000	60
469	20231006	112000	131951450	15990	15990	15990	15990	5
470	20231006	111900	131871500	16000	16000	16000	16000	30
471	20231006	111800	131391500	15990	15990	15990	15990	0
472	20231006	111700	131391500	15990	15990	15990	15990	0
473	20231006	111600	131391500	15990	15990	15990	15990	1
474	20231006	111500	131375510	15990	16010	16010	15990	100
475	20231006	111400	129776370	16010	16010	16010	16010	0
476	20231006	111300	129776370	16010	16010	16010	16010	0
477	20231006	111200	129776370	16010	16010	16010	16010	0
478	20231006	111100	129776370	16010	16010	16010	16010	0
479	20231006	111000	129776370	16010	16000	16010	16000	471
480	20231006	110900	122240190	16000	16000	16000	16000	0
481	20231006	110800	122240190	16000	16010	16010	16000	87
482	20231006	110700	120847370	16010	16010	16010	16010	10
483	20231006	110600	120687270	16020	16020	16020	16020	0
484	20231006	110500	120687270	16020	16020	16020	16020	0
485	20231006	110400	120687270	16020	16030	16030	16020	55
486	20231006	110300	119805930	16030	16030	16030	16030	0
487	20231006	110200	119805930	16030	16030	16030	16030	0
488	20231006	110100	119805930	16030	16030	16030	16030	0
489	20231006	110000	119805930	16030	16030	16030	16030	0
490	20231006	105900	119805930	16030	16030	16030	16030	0
491	20231006	105800	119805930	16030	16030	16030	16030	6
492	20231006	105700	119709750	16030	16030	16030	16030	0
493	20231006	105600	119709750	16030	16030	16030	16030	0
494	20231006	105500	119709750	16030	16030	16030	16030	0
495	20231006	105400	119709750	16030	16030	16030	16030	47
496	20231006	105300	118956340	16030	16030	16030	16030	30
497	20231006	105200	118475440	16030	16030	16030	16030	40
498	20231006	105100	117834240	16110	16110	16110	16110	0
499	20231006	105000	117834240	16110	16110	16110	16110	0
500	20231006	104900	117834240	16110	16110	16110	16110	0
501	20231006	104800	117834240	16110	16110	16110	16110	0
502	20231006	104700	117834240	16110	16110	16110	16110	0
503	20231006	104600	117834240	16110	16110	16110	16110	0
504	20231006	104500	117834240	16110	16110	16110	16110	0
505	20231006	104400	117834240	16110	16110	16110	16110	0
506	20231006	104300	117834240	16110	16110	16110	16110	0
507	20231006	104200	117834240	16110	16110	16110	16110	0
508	20231006	104100	117834240	16110	16110	16110	16110	0
509	20231006	104000	117834240	16110	16110	16110	16110	0
510	20231006	103900	117834240	16110	16110	16110	16110	0
511	20231006	103800	117834240	16110	16110	16110	16110	0
512	20231006	103700	117834240	16110	16110	16110	16110	0
513	20231006	103600	117834240	16110	16110	16110	16110	0
514	20231006	103500	117834240	16110	16110	16110	16110	0
515	20231006	103400	117834240	16110	16110	16110	16110	0
516	20231006	103300	117834240	16110	16110	16110	16110	0
517	20231006	103200	117834240	16110	16110	16110	16110	0
518	20231006	103100	117834240	16110	16110	16110	16110	0
519	20231006	103000	117834240	16110	16110	16110	16110	0
520	20231006	102900	117834240	16110	16110	16110	16110	0
521	20231006	102800	117834240	16110	16110	16110	16110	0
522	20231006	102700	117834240	16110	16110	16110	16110	0
523	20231006	102600	117834240	16110	16110	16110	16110	0
524	20231006	102500	117834240	16110	16110	16110	16110	18
525	20231006	102400	117544260	16110	16110	16110	16110	10
526	20231006	102300	117383160	16120	16120	16120	16120	2
527	20231006	102200	117350920	16120	16120	16120	16120	5
528	20231006	102100	117270320	16130	16100	16140	16100	25
529	20231006	102000	116867250	16010	16010	16010	16010	0
530	20231006	101900	116867250	16010	16010	16010	16010	0
531	20231006	101800	116867250	16010	16010	16010	16010	0
532	20231006	101700	116867250	16010	16080	16080	16010	37
533	20231006	101600	116274240	16080	16080	16080	16080	0
534	20231006	101500	116274240	16080	16080	16080	16080	0
535	20231006	101400	116274240	16080	16080	16080	16080	50
536	20231006	101300	115470240	16080	16080	16080	16080	133
537	20231006	101200	113331600	16100	16100	16100	16100	52
538	20231006	101100	112494400	16130	16100	16130	16100	180
539	20231006	101000	109593630	16080	16080	16080	16080	3
540	20231006	100900	109545390	16080	16120	16120	16080	15
541	20231006	100800	109304030	16120	16120	16120	16120	0
542	20231006	100700	109304030	16120	16120	16120	16120	19
543	20231006	100600	108997750	16120	16120	16120	16120	21
544	20231006	100500	108659230	16120	16110	16120	16110	125
545	20231006	100400	106644240	16120	16120	16120	16120	0
546	20231006	100300	106644240	16120	16120	16120	16120	15
547	20231006	100200	106402440	16110	16070	16110	16070	363
548	20231006	100100	100561050	16060	16060	16060	16060	7
549	20231006	100000	100448630	16050	16020	16050	16020	130
550	20231006	095900	98363060	16010	16010	16010	16010	0
551	20231006	095800	98363060	16010	16010	16010	16010	56
552	20231006	095700	97466500	16010	16010	16010	16010	19
553	20231006	095600	97162310	16010	16010	16010	16010	181
554	20231006	095500	94264500	15940	15940	15940	15940	0
555	20231006	095400	94264500	15940	15940	15940	15940	1
556	20231006	095300	94248560	15940	15940	15940	15940	4
557	20231006	095200	94184800	15920	15920	15920	15920	0
558	20231006	095100	94184800	15920	15920	15920	15920	0
559	20231006	095000	94184800	15920	15920	15920	15920	0
560	20231006	094900	94184800	15920	15920	15920	15920	0
561	20231006	094800	94184800	15920	15920	15920	15920	0
562	20231006	094700	94184800	15920	15920	15920	15920	1
563	20231006	094600	94168880	15920	15920	15920	15920	0
564	20231006	094500	94168880	15920	15920	15920	15920	10
565	20231006	094400	94009680	15920	15920	15920	15920	0
566	20231006	094300	94009680	15920	15920	15920	15920	2
567	20231006	094200	93977840	15920	15960	15960	15920	12
568	20231006	094100	93786490	16050	16050	16050	16050	0
569	20231006	094000	93786490	16050	16050	16050	16050	10
570	20231006	093900	93625990	16050	16050	16050	16050	46
571	20231006	093800	92887690	16050	16040	16050	16040	41
572	20231006	093700	92229840	16040	16040	16040	16040	16
573	20231006	093600	91973200	16050	16050	16050	16050	0
574	20231006	093500	91973200	16050	16040	16050	15990	137
575	20231006	093400	89775220	16040	15970	16040	15970	326
576	20231006	093300	84557840	15980	15980	15980	15980	108
577	20231006	093200	82832000	15980	15980	15980	15980	1
578	20231006	093100	82816020	15920	15920	15920	15920	0
579	20231006	093000	82816020	15920	15920	15920	15920	0
580	20231006	092900	82816020	15920	15930	15930	15920	303
581	20231006	092800	77992230	15930	15930	15930	15930	0
582	20231006	092700	77992230	15930	15930	15980	15930	12
583	20231006	092600	77801020	15930	15980	15980	15930	16
584	20231006	092500	77545840	15980	15980	15980	15980	0
585	20231006	092400	77545840	15980	15980	15980	15980	0
586	20231006	092300	77545840	15980	15980	15980	15980	10
587	20231006	092200	77386040	15980	15990	15990	15980	94
588	20231006	092100	75883570	15980	15940	15980	15940	150
589	20231006	092000	73489180	15800	15800	15800	15800	0
590	20231006	091900	73489180	15800	15900	15900	15800	69
591	20231006	091800	72398590	15920	15930	15930	15920	139
592	20231006	091700	70185170	15950	15920	15950	15920	64
593	20231006	091600	69165360	15900	15900	15920	15900	116
594	20231006	091500	67320840	15900	15890	15910	15890	267
595	20231006	091400	63075540	15900	15890	15900	15890	10
596	20231006	091300	62916550	15900	15890	15900	15890	23
597	20231006	091200	62550990	15900	15850	15900	15850	1919
598	20231006	091100	32108600	15840	15830	15840	15830	107
599	20231006	091000	30413730	15860	15860	15860	15860	117
600	20231006	090900	28558110	15860	15800	15860	15800	536
601	20231006	090800	20064660	15800	15700	15800	15700	167
602	20231006	090700	17431140	15700	15690	15700	15690	164
603	20231006	090600	14856350	15690	15650	15690	15650	336
604	20231006	090500	9588620	15600	15600	15600	15600	10
605	20231006	090400	9432620	15550	15550	15550	15550	5
606	20231006	090300	9354870	15510	15510	15510	15510	0
607	20231006	090200	9354870	15510	15510	15510	15510	1
608	20231006	090100	9339360	15500	15450	15500	15450	15
609	20231006	090000	9107310	15410	15410	15410	15410	591