KissMeData/018120/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185800	6866960	15950	15950	15950	15950	9
3	20230927	185700	6866960	15950	15950	15950	15950	0
4	20230927	185600	6866960	15950	15950	15950	15950	0
5	20230927	185500	6866960	15950	15950	15950	15950	0
6	20230927	185400	6866960	15950	15950	15950	15950	0
7	20230927	185300	6866960	15950	15950	15950	15950	0
8	20230927	185200	6866960	15950	15950	15950	15950	0
9	20230927	185100	6866960	15950	15950	15950	15950	0
10	20230927	185000	6866960	15950	15950	15950	15950	0
11	20230927	184900	6866960	15950	15950	15950	15950	0
12	20230927	184800	6866960	15950	15950	15950	15950	0
13	20230927	184700	6866960	15950	15950	15950	15950	0
14	20230927	184600	6866960	15950	15950	15950	15950	0
15	20230927	184500	6866960	15950	15950	15950	15950	0
16	20230927	184400	6866960	15950	15950	15950	15950	0
17	20230927	184300	6866960	15950	15950	15950	15950	0
18	20230927	184200	6866960	15950	15950	15950	15950	0
19	20230927	184100	6866960	15950	15950	15950	15950	0
20	20230927	184000	6866960	15950	15950	15950	15950	0
21	20230927	183900	6866960	15950	15950	15950	15950	0
22	20230927	183800	6866960	15950	15950	15950	15950	0
23	20230927	183700	6866960	15950	15950	15950	15950	0
24	20230927	183600	6866960	15950	15950	15950	15950	0
25	20230927	183500	6866960	15950	15950	15950	15950	0
26	20230927	183400	6866960	15950	15950	15950	15950	0
27	20230927	183300	6866960	15950	15950	15950	15950	0
28	20230927	183200	6866960	15950	15950	15950	15950	0
29	20230927	183100	6866960	15950	15950	15950	15950	0
30	20230927	183000	6866960	15950	15950	15950	15950	0
31	20230927	182900	6866960	15950	15950	15950	15950	0
32	20230927	182800	6866960	15950	15950	15950	15950	9
33	20230927	182700	6866960	15950	15950	15950	15950	0
34	20230927	182600	6866960	15950	15950	15950	15950	0
35	20230927	182500	6866960	15950	15950	15950	15950	0
36	20230927	182400	6866960	15950	15950	15950	15950	0
37	20230927	182300	6866960	15950	15950	15950	15950	0
38	20230927	182200	6866960	15950	15950	15950	15950	0
39	20230927	182100	6866960	15950	15950	15950	15950	0
40	20230927	182000	6866960	15950	15950	15950	15950	0
41	20230927	181900	6866960	15950	15950	15950	15950	0
42	20230927	181800	6866960	15950	15950	15950	15950	0
43	20230927	181700	6866960	15950	15950	15950	15950	0
44	20230927	181600	6866960	15950	15950	15950	15950	0
45	20230927	181500	6866960	15950	15950	15950	15950	0
46	20230927	181400	6866960	15950	15950	15950	15950	0
47	20230927	181300	6866960	15950	15950	15950	15950	0
48	20230927	181200	6866960	15950	15950	15950	15950	0
49	20230927	181100	6866960	15950	15950	15950	15950	0
50	20230927	181000	6866960	15950	15950	15950	15950	0
51	20230927	180900	6866960	15950	15950	15950	15950	0
52	20230927	180800	6866960	15950	15950	15950	15950	0
53	20230927	180700	6866960	15950	15950	15950	15950	0
54	20230927	180600	6866960	15950	15950	15950	15950	0
55	20230927	180500	6866960	15950	15950	15950	15950	0
56	20230927	180400	6866960	15950	15950	15950	15950	0
57	20230927	180300	6866960	15950	15950	15950	15950	0
58	20230927	180200	6866960	15950	15950	15950	15950	0
59	20230927	180100	6866960	15950	15950	15950	15950	0
60	20230927	180000	6866960	15950	15950	15950	15950	0
61	20230927	175900	6866960	15950	15950	15950	15950	0
62	20230927	175800	6866960	15950	15950	15950	15950	9
63	20230927	175700	6866960	15950	15950	15950	15950	0
64	20230927	175600	6866960	15950	15950	15950	15950	0
65	20230927	175500	6866960	15950	15950	15950	15950	0
66	20230927	175400	6866960	15950	15950	15950	15950	0
67	20230927	175300	6866960	15950	15950	15950	15950	0
68	20230927	175200	6866960	15950	15950	15950	15950	0
69	20230927	175100	6866960	15950	15950	15950	15950	0
70	20230927	175000	6866960	15950	15950	15950	15950	0
71	20230927	174900	6866960	15950	15950	15950	15950	0
72	20230927	174800	6866960	15950	15950	15950	15950	0
73	20230927	174700	6866960	15950	15950	15950	15950	0
74	20230927	174600	6866960	15950	15950	15950	15950	0
75	20230927	174500	6866960	15950	15950	15950	15950	0
76	20230927	174400	6866960	15950	15950	15950	15950	0
77	20230927	174300	6866960	15950	15950	15950	15950	0
78	20230927	174200	6866960	15950	15950	15950	15950	0
79	20230927	174100	6866960	15950	15950	15950	15950	0
80	20230927	174000	6866960	15950	15950	15950	15950	0
81	20230927	173900	6866960	15950	15950	15950	15950	0
82	20230927	173800	6866960	15950	15950	15950	15950	0
83	20230927	173700	6866960	15950	15950	15950	15950	0
84	20230927	173600	6866960	15950	15950	15950	15950	0
85	20230927	173500	6866960	15950	15950	15950	15950	0
86	20230927	173400	6866960	15950	15950	15950	15950	0
87	20230927	173300	6866960	15950	15950	15950	15950	0
88	20230927	173200	6866960	15950	15950	15950	15950	0
89	20230927	173100	6866960	15950	15950	15950	15950	0
90	20230927	173000	6866960	15950	15950	15950	15950	0
91	20230927	172900	6866960	15950	15950	15950	15950	0
92	20230927	172800	6866960	15950	15950	15950	15950	9
93	20230927	172700	6866960	15950	15950	15950	15950	0
94	20230927	172600	6866960	15950	15950	15950	15950	0
95	20230927	172500	6866960	15950	15950	15950	15950	0
96	20230927	172400	6866960	15950	15950	15950	15950	0
97	20230927	172300	6866960	15950	15950	15950	15950	0
98	20230927	172200	6866960	15950	15950	15950	15950	0
99	20230927	172100	6866960	15950	15950	15950	15950	0
100	20230927	172000	6866960	15950	15950	15950	15950	0
101	20230927	171900	6866960	15950	15950	15950	15950	0
102	20230927	171800	6866960	15950	15950	15950	15950	0
103	20230927	171700	6866960	15950	15950	15950	15950	0
104	20230927	171600	6866960	15950	15950	15950	15950	0
105	20230927	171500	6866960	15950	15950	15950	15950	0
106	20230927	171400	6866960	15950	15950	15950	15950	0
107	20230927	171300	6866960	15950	15950	15950	15950	0
108	20230927	171200	6866960	15950	15950	15950	15950	0
109	20230927	171100	6866960	15950	15950	15950	15950	0
110	20230927	171000	6866960	15950	15950	15950	15950	0
111	20230927	170900	6866960	15950	15950	15950	15950	0
112	20230927	170800	6866960	15950	15950	15950	15950	0
113	20230927	170700	6866960	15950	15950	15950	15950	0
114	20230927	170600	6866960	15950	15950	15950	15950	0
115	20230927	170500	6866960	15950	15950	15950	15950	0
116	20230927	170400	6866960	15950	15950	15950	15950	0
117	20230927	170300	6866960	15950	15950	15950	15950	0
118	20230927	170200	6866960	15950	15950	15950	15950	0
119	20230927	170100	6866960	15950	15950	15950	15950	0
120	20230927	170000	6866960	15950	15950	15950	15950	0
121	20230927	165900	6866960	15950	15950	15950	15950	0
122	20230927	165800	6866960	15950	15950	15950	15950	9
123	20230927	165700	6866960	15950	15950	15950	15950	0
124	20230927	165600	6866960	15950	15950	15950	15950	0
125	20230927	165500	6866960	15950	15950	15950	15950	0
126	20230927	165400	6866960	15950	15950	15950	15950	0
127	20230927	165300	6866960	15950	15950	15950	15950	0
128	20230927	165200	6866960	15950	15950	15950	15950	0
129	20230927	165100	6866960	15950	15950	15950	15950	0
130	20230927	165000	6866960	15950	15950	15950	15950	0
131	20230927	164900	6866960	15950	15950	15950	15950	0
132	20230927	164800	6866960	15950	15950	15950	15950	0
133	20230927	164700	6866960	15950	15950	15950	15950	0
134	20230927	164600	6866960	15950	15950	15950	15950	0
135	20230927	164500	6866960	15950	15950	15950	15950	0
136	20230927	164400	6866960	15950	15950	15950	15950	0
137	20230927	164300	6866960	15950	15950	15950	15950	0
138	20230927	164200	6866960	15950	15950	15950	15950	0
139	20230927	164100	6866960	15950	15950	15950	15950	0
140	20230927	164000	6866960	15950	15950	15950	15950	0
141	20230927	163900	6866960	15950	15950	15950	15950	0
142	20230927	163800	6866960	15950	15950	15950	15950	0
143	20230927	163700	6866960	15950	15950	15950	15950	0
144	20230927	163600	6866960	15950	15950	15950	15950	0
145	20230927	163500	6866960	15950	15950	15950	15950	0
146	20230927	163400	6866960	15950	15950	15950	15950	0
147	20230927	163300	6866960	15950	15950	15950	15950	0
148	20230927	163200	6866960	15950	15950	15950	15950	0
149	20230927	163100	6866960	15950	15950	15950	15950	0
150	20230927	163000	6866960	15950	15950	15950	15950	0
151	20230927	162900	6866960	15950	15950	15950	15950	0
152	20230927	162800	6866960	15950	15950	15950	15950	9
153	20230927	162700	6866960	15950	15950	15950	15950	0
154	20230927	162600	6866960	15950	15950	15950	15950	0
155	20230927	162500	6866960	15950	15950	15950	15950	0
156	20230927	162400	6866960	15950	15950	15950	15950	0
157	20230927	162300	6866960	15950	15950	15950	15950	0
158	20230927	162200	6866960	15950	15950	15950	15950	0
159	20230927	162100	6866960	15950	15950	15950	15950	0
160	20230927	162000	6866960	15950	15950	15950	15950	0
161	20230927	161900	6866960	15950	15950	15950	15950	0
162	20230927	161800	6866960	15950	15950	15950	15950	0
163	20230927	161700	6866960	15950	15950	15950	15950	0
164	20230927	161600	6866960	15950	15950	15950	15950	0
165	20230927	161500	6866960	15950	15950	15950	15950	0
166	20230927	161400	6866960	15950	15950	15950	15950	0
167	20230927	161300	6866960	15950	15950	15950	15950	0
168	20230927	161200	6866960	15950	15950	15950	15950	0
169	20230927	161100	6866960	15950	15950	15950	15950	0
170	20230927	161000	6866960	15950	15950	15950	15950	0
171	20230927	160900	6866960	15950	15950	15950	15950	0
172	20230927	160800	6866960	15950	15950	15950	15950	0
173	20230927	160700	6866960	15950	15950	15950	15950	0
174	20230927	160600	6866960	15950	15950	15950	15950	0
175	20230927	160500	6866960	15950	15950	15950	15950	0
176	20230927	160400	6866960	15950	15950	15950	15950	0
177	20230927	160300	6866960	15950	15950	15950	15950	0
178	20230927	160200	6866960	15950	15950	15950	15950	0
179	20230927	160100	6866960	15950	15950	15950	15950	0
180	20230927	160000	6866960	15950	15950	15950	15950	0
181	20230927	155900	6866960	15950	15950	15950	15950	0
182	20230927	155800	6866960	15950	15950	15950	15950	9
183	20230927	155700	6866960	15950	15950	15950	15950	0
184	20230927	155600	6866960	15950	15950	15950	15950	0
185	20230927	155500	6866960	15950	15950	15950	15950	0
186	20230927	155400	6866960	15950	15950	15950	15950	0
187	20230927	155300	6866960	15950	15950	15950	15950	0
188	20230927	155200	6866960	15950	15950	15950	15950	0
189	20230927	155100	6866960	15950	15950	15950	15950	0
190	20230927	155000	6866960	15950	15950	15950	15950	0
191	20230927	154900	6866960	15950	15950	15950	15950	0
192	20230927	154800	6866960	15950	15950	15950	15950	0
193	20230927	154700	6866960	15950	15950	15950	15950	0
194	20230927	154600	6866960	15950	15950	15950	15950	0
195	20230927	154500	6866960	15950	15950	15950	15950	0
196	20230927	154400	6866960	15950	15950	15950	15950	0
197	20230927	154300	6866960	15950	15950	15950	15950	0
198	20230927	154200	6866960	15950	15950	15950	15950	0
199	20230927	154100	6866960	15950	15950	15950	15950	0
200	20230927	154000	6866960	15950	15950	15950	15950	0
201	20230927	153900	6866960	15950	15950	15950	15950	0
202	20230927	153800	6866960	15950	15950	15950	15950	0
203	20230927	153700	6866960	15950	15950	15950	15950	0
204	20230927	153600	6866960	15950	15950	15950	15950	0
205	20230927	153500	6866960	15950	15950	15950	15950	0
206	20230927	153400	6866960	15950	15950	15950	15950	0
207	20230927	153300	6866960	15950	15950	15950	15950	0
208	20230927	153200	6866960	15950	15950	15950	15950	0
209	20230927	153100	6866960	15950	15950	15950	15950	0
210	20230927	153000	6866960	15950	15950	15950	15950	9
211	20230927	152900	6723410	15940	15940	15940	15940	0
212	20230927	152800	6723410	15940	15940	15940	15940	0
213	20230927	152700	6723410	15940	15940	15940	15940	0
214	20230927	152600	6723410	15940	15940	15940	15940	0
215	20230927	152500	6723410	15940	15940	15940	15940	0
216	20230927	152400	6723410	15940	15940	15940	15940	0
217	20230927	152300	6723410	15940	15940	15940	15940	0
218	20230927	152200	6723410	15940	15940	15940	15940	0
219	20230927	152100	6723410	15940	15940	15940	15940	0
220	20230927	152000	6723410	15940	15940	15940	15940	0
221	20230927	151900	6723410	15940	15940	15940	15940	0
222	20230927	151800	6723410	15940	15940	15940	15940	0
223	20230927	151700	6723410	15940	15940	15940	15940	0
224	20230927	151600	6723410	15940	15940	15940	15940	10
225	20230927	151500	6564010	15940	15940	15940	15940	0
226	20230927	151400	6564010	15940	15940	15940	15940	5
227	20230927	151300	6484310	15870	15870	15870	15870	0
228	20230927	151200	6484310	15870	15870	15870	15870	0
229	20230927	151100	6484310	15870	15870	15870	15870	0
230	20230927	151000	6484310	15870	15870	15870	15870	0
231	20230927	150900	6484310	15870	15870	15870	15870	0
232	20230927	150800	6484310	15870	15870	15870	15870	0
233	20230927	150700	6484310	15870	15870	15870	15870	0
234	20230927	150600	6484310	15870	15870	15870	15870	0
235	20230927	150500	6484310	15870	15870	15870	15870	0
236	20230927	150400	6484310	15870	15870	15870	15870	0
237	20230927	150300	6484310	15870	15870	15870	15870	0
238	20230927	150200	6484310	15870	15870	15870	15870	0
239	20230927	150100	6484310	15870	15870	15870	15870	0
240	20230927	150000	6484310	15870	15870	15870	15870	0
241	20230927	145900	6484310	15870	15870	15870	15870	0
242	20230927	145800	6484310	15870	15870	15870	15870	0
243	20230927	145700	6484310	15870	15870	15870	15870	0
244	20230927	145600	6484310	15870	15870	15870	15870	0
245	20230927	145500	6484310	15870	15870	15870	15870	0
246	20230927	145400	6484310	15870	15870	15870	15870	0
247	20230927	145300	6484310	15870	15870	15870	15870	0
248	20230927	145200	6484310	15870	15870	15870	15870	0
249	20230927	145100	6484310	15870	15870	15870	15870	0
250	20230927	145000	6484310	15870	15870	15870	15870	0
251	20230927	144900	6484310	15870	15870	15870	15870	0
252	20230927	144800	6484310	15870	15870	15870	15870	0
253	20230927	144700	6484310	15870	15870	15870	15870	0
254	20230927	144600	6484310	15870	15870	15870	15870	0
255	20230927	144500	6484310	15870	15870	15870	15870	0
256	20230927	144400	6484310	15870	15900	15900	15870	9
257	20230927	144300	6341370	15940	15940	15940	15940	0
258	20230927	144200	6341370	15940	15940	15940	15940	0
259	20230927	144100	6341370	15940	15940	15940	15940	0
260	20230927	144000	6341370	15940	15940	15940	15940	0
261	20230927	143900	6341370	15940	15940	15940	15940	4
262	20230927	143800	6277610	15950	15950	15950	15950	0
263	20230927	143700	6277610	15950	15950	15950	15950	0
264	20230927	143600	6277610	15950	15950	15950	15950	0
265	20230927	143500	6277610	15950	15950	15950	15950	0
266	20230927	143400	6277610	15950	15950	15950	15950	0
267	20230927	143300	6277610	15950	15950	15950	15950	0
268	20230927	143200	6277610	15950	15950	15950	15950	0
269	20230927	143100	6277610	15950	15950	15950	15950	0
270	20230927	143000	6277610	15950	15950	15950	15950	0
271	20230927	142900	6277610	15950	15950	15950	15950	0
272	20230927	142800	6277610	15950	15950	15950	15950	0
273	20230927	142700	6277610	15950	15950	15950	15950	0
274	20230927	142600	6277610	15950	15950	15950	15950	0
275	20230927	142500	6277610	15950	15950	15950	15950	0
276	20230927	142400	6277610	15950	15950	15950	15950	0
277	20230927	142300	6277610	15950	15950	15950	15950	0
278	20230927	142200	6277610	15950	15950	15950	15950	0
279	20230927	142100	6277610	15950	15950	15950	15950	0
280	20230927	142000	6277610	15950	15950	15950	15950	0
281	20230927	141900	6277610	15950	15950	15950	15950	0
282	20230927	141800	6277610	15950	15950	15950	15950	0
283	20230927	141700	6277610	15950	15950	15950	15950	0
284	20230927	141600	6277610	15950	15950	15950	15950	0
285	20230927	141500	6277610	15950	15950	15950	15950	12
286	20230927	141400	6086210	15950	15950	15950	15950	0
287	20230927	141300	6086210	15950	15950	15950	15950	19
288	20230927	141200	5783160	15950	15950	15950	15950	0
289	20230927	141100	5783160	15950	15950	15950	15950	0
290	20230927	141000	5783160	15950	15950	15950	15950	0
291	20230927	140900	5783160	15950	15950	15950	15950	0
292	20230927	140800	5783160	15950	15950	15950	15950	0
293	20230927	140700	5783160	15950	15950	15950	15950	0
294	20230927	140600	5783160	15950	15950	15950	15950	0
295	20230927	140500	5783160	15950	15950	15950	15950	0
296	20230927	140400	5783160	15950	15950	15950	15950	0
297	20230927	140300	5783160	15950	15950	15950	15950	0
298	20230927	140200	5783160	15950	15950	15950	15950	0
299	20230927	140100	5783160	15950	15950	15950	15950	0
300	20230927	140000	5783160	15950	15950	15950	15950	0
301	20230927	135900	5783160	15950	15950	15950	15950	1
302	20230927	135800	5767210	15950	15950	15950	15950	0
303	20230927	135700	5767210	15950	15950	15950	15950	0
304	20230927	135600	5767210	15950	15950	15950	15950	0
305	20230927	135500	5767210	15950	15950	15950	15950	0
306	20230927	135400	5767210	15950	15950	15950	15950	0
307	20230927	135300	5767210	15950	15950	15950	15950	0
308	20230927	135200	5767210	15950	15950	15950	15950	0
309	20230927	135100	5767210	15950	15950	15950	15950	0
310	20230927	135000	5767210	15950	15950	15950	15950	0
311	20230927	134900	5767210	15950	15950	15950	15950	0
312	20230927	134800	5767210	15950	15950	15950	15950	0
313	20230927	134700	5767210	15950	15950	15950	15950	0
314	20230927	134600	5767210	15950	15950	15950	15950	0
315	20230927	134500	5767210	15950	15950	15950	15950	6
316	20230927	134400	5671510	15970	15970	15970	15970	0
317	20230927	134300	5671510	15970	15970	15970	15970	0
318	20230927	134200	5671510	15970	15970	15970	15970	0
319	20230927	134100	5671510	15970	15970	15970	15970	0
320	20230927	134000	5671510	15970	15970	15970	15970	0
321	20230927	133900	5671510	15970	15970	15970	15970	0
322	20230927	133800	5671510	15970	15970	15970	15970	0
323	20230927	133700	5671510	15970	15970	15970	15970	0
324	20230927	133600	5671510	15970	15970	15970	15970	0
325	20230927	133500	5671510	15970	15970	15970	15970	0
326	20230927	133400	5671510	15970	15970	15970	15970	0
327	20230927	133300	5671510	15970	15970	15970	15970	0
328	20230927	133200	5671510	15970	15970	15970	15970	0
329	20230927	133100	5671510	15970	15970	15970	15970	0
330	20230927	133000	5671510	15970	15970	15970	15970	0
331	20230927	132900	5671510	15970	15970	15970	15970	0
332	20230927	132800	5671510	15970	15970	15970	15970	0
333	20230927	132700	5671510	15970	15970	15970	15970	0
334	20230927	132600	5671510	15970	15970	15970	15970	0
335	20230927	132500	5671510	15970	15970	15970	15970	0
336	20230927	132400	5671510	15970	15970	15970	15970	0
337	20230927	132300	5671510	15970	15970	15970	15970	0
338	20230927	132200	5671510	15970	15970	15970	15970	0
339	20230927	132100	5671510	15970	15970	15970	15970	0
340	20230927	132000	5671510	15970	15970	15970	15970	0
341	20230927	131900	5671510	15970	15970	15970	15970	0
342	20230927	131800	5671510	15970	15970	15970	15970	0
343	20230927	131700	5671510	15970	15970	15970	15970	0
344	20230927	131600	5671510	15970	15970	15970	15970	0
345	20230927	131500	5671510	15970	15970	15970	15970	0
346	20230927	131400	5671510	15970	15970	15970	15970	0
347	20230927	131300	5671510	15970	15970	15970	15970	0
348	20230927	131200	5671510	15970	15970	15970	15970	0
349	20230927	131100	5671510	15970	15970	15970	15970	0
350	20230927	131000	5671510	15970	15970	15970	15970	0
351	20230927	130900	5671510	15970	15970	15970	15970	0
352	20230927	130800	5671510	15970	15970	15970	15970	0
353	20230927	130700	5671510	15970	15970	15970	15970	0
354	20230927	130600	5671510	15970	15970	15970	15970	0
355	20230927	130500	5671510	15970	15970	15970	15970	0
356	20230927	130400	5671510	15970	15970	15970	15970	0
357	20230927	130300	5671510	15970	15970	15970	15970	0
358	20230927	130200	5671510	15970	15970	15970	15970	3
359	20230927	130100	5623600	15860	15860	15860	15860	0
360	20230927	130000	5623600	15860	15860	15860	15860	0
361	20230927	125900	5623600	15860	15860	15860	15860	0
362	20230927	125800	5623600	15860	15860	15860	15860	4
363	20230927	125700	5560160	15970	15970	15970	15970	0
364	20230927	125600	5560160	15970	15970	15970	15970	0
365	20230927	125500	5560160	15970	15970	15970	15970	5
366	20230927	125400	5480310	15970	15970	15970	15970	0
367	20230927	125300	5480310	15970	15970	15970	15970	0
368	20230927	125200	5480310	15970	15970	15970	15970	0
369	20230927	125100	5480310	15970	15970	15970	15970	0
370	20230927	125000	5480310	15970	15970	15970	15970	0
371	20230927	124900	5480310	15970	15970	15970	15970	0
372	20230927	124800	5480310	15970	15970	15970	15970	0
373	20230927	124700	5480310	15970	15970	15970	15970	0
374	20230927	124600	5480310	15970	15970	15970	15970	0
375	20230927	124500	5480310	15970	15970	15970	15970	0
376	20230927	124400	5480310	15970	15970	15970	15970	8
377	20230927	124300	5352550	15980	15980	15980	15980	0
378	20230927	124200	5352550	15980	15980	15980	15980	0
379	20230927	124100	5352550	15980	15980	15980	15980	0
380	20230927	124000	5352550	15980	15980	15980	15980	0
381	20230927	123900	5352550	15980	15980	15980	15980	0
382	20230927	123800	5352550	15980	15980	15980	15980	0
383	20230927	123700	5352550	15980	15980	15980	15980	0
384	20230927	123600	5352550	15980	15980	15980	15980	0
385	20230927	123500	5352550	15980	15980	15980	15980	0
386	20230927	123400	5352550	15980	15980	15980	15980	10
387	20230927	123300	5192750	15980	15980	15980	15980	0
388	20230927	123200	5192750	15980	15980	15980	15980	0
389	20230927	123100	5192750	15980	15980	15980	15980	12
390	20230927	123000	5000990	15980	15980	15980	15980	0
391	20230927	122900	5000990	15980	15980	15980	15980	0
392	20230927	122800	5000990	15980	15980	15980	15980	0
393	20230927	122700	5000990	15980	15980	15980	15980	0
394	20230927	122600	5000990	15980	15980	15980	15980	0
395	20230927	122500	5000990	15980	15980	15980	15980	7
396	20230927	122400	4889130	15980	15980	15980	15980	10
397	20230927	122300	4729330	15980	15980	15980	15980	0
398	20230927	122200	4729330	15980	15980	15980	15980	0
399	20230927	122100	4729330	15980	15980	15980	15980	0
400	20230927	122000	4729330	15980	15980	15980	15980	0
401	20230927	121900	4729330	15980	15980	15980	15980	0
402	20230927	121800	4729330	15980	15980	15980	15980	1
403	20230927	121700	4713350	15970	15970	15970	15970	0
404	20230927	121600	4713350	15970	15970	15970	15970	0
405	20230927	121500	4713350	15970	15970	15970	15970	0
406	20230927	121400	4713350	15970	15970	15970	15970	0
407	20230927	121300	4713350	15970	15970	15970	15970	0
408	20230927	121200	4713350	15970	15970	15970	15970	0
409	20230927	121100	4713350	15970	15970	15970	15970	0
410	20230927	121000	4713350	15970	15870	15970	15870	15
411	20230927	120900	4474840	15870	15870	15870	15870	0
412	20230927	120800	4474840	15870	15870	15870	15870	0
413	20230927	120700	4474840	15870	15870	15870	15870	0
414	20230927	120600	4474840	15870	15870	15870	15870	0
415	20230927	120500	4474840	15870	15870	15870	15870	0
416	20230927	120400	4474840	15870	15870	15870	15870	0
417	20230927	120300	4474840	15870	15880	15880	15870	9
418	20230927	120200	4331970	15990	15990	15990	15990	0
419	20230927	120100	4331970	15990	15990	15990	15990	0
420	20230927	120000	4331970	15990	15990	15990	15990	0
421	20230927	115900	4331970	15990	15990	15990	15990	0
422	20230927	115800	4331970	15990	15990	15990	15990	0
423	20230927	115700	4331970	15990	15990	15990	15990	0
424	20230927	115600	4331970	15990	15990	15990	15990	0
425	20230927	115500	4331970	15990	15990	15990	15990	0
426	20230927	115400	4331970	15990	15990	15990	15990	0
427	20230927	115300	4331970	15990	15990	15990	15990	0
428	20230927	115200	4331970	15990	15990	15990	15990	0
429	20230927	115100	4331970	15990	15990	15990	15990	0
430	20230927	115000	4331970	15990	15990	15990	15990	0
431	20230927	114900	4331970	15990	15990	15990	15990	0
432	20230927	114800	4331970	15990	15990	15990	15990	0
433	20230927	114700	4331970	15990	15990	15990	15990	0
434	20230927	114600	4331970	15990	15990	15990	15990	0
435	20230927	114500	4331970	15990	15990	15990	15990	0
436	20230927	114400	4331970	15990	15990	15990	15990	0
437	20230927	114300	4331970	15990	15990	15990	15990	0
438	20230927	114200	4331970	15990	15990	15990	15990	0
439	20230927	114100	4331970	15990	15990	15990	15990	0
440	20230927	114000	4331970	15990	15990	15990	15990	0
441	20230927	113900	4331970	15990	15980	15990	15980	50
442	20230927	113800	3532680	15990	15990	15990	15990	0
443	20230927	113700	3532680	15990	15990	15990	15990	0
444	20230927	113600	3532680	15990	15990	15990	15990	0
445	20230927	113500	3532680	15990	15990	15990	15990	0
446	20230927	113400	3532680	15990	15990	15990	15990	0
447	20230927	113300	3532680	15990	15990	15990	15990	0
448	20230927	113200	3532680	15990	15990	15990	15990	0
449	20230927	113100	3532680	15990	15990	15990	15990	0
450	20230927	113000	3532680	15990	15990	15990	15990	0
451	20230927	112900	3532680	15990	15990	15990	15990	0
452	20230927	112800	3532680	15990	15990	15990	15990	0
453	20230927	112700	3532680	15990	15990	15990	15990	0
454	20230927	112600	3532680	15990	15990	15990	15990	0
455	20230927	112500	3532680	15990	15990	15990	15990	0
456	20230927	112400	3532680	15990	15990	15990	15990	0
457	20230927	112300	3532680	15990	15990	15990	15990	0
458	20230927	112200	3532680	15990	15990	15990	15990	0
459	20230927	112100	3532680	15990	15990	15990	15990	0
460	20230927	112000	3532680	15990	15990	15990	15990	10
461	20230927	111900	3372780	15980	15980	15980	15980	0
462	20230927	111800	3372780	15980	15980	15980	15980	0
463	20230927	111700	3372780	15980	15980	15980	15980	0
464	20230927	111600	3372780	15980	15980	15980	15980	0
465	20230927	111500	3372780	15980	15980	15980	15980	0
466	20230927	111400	3372780	15980	15980	15980	15980	0
467	20230927	111300	3372780	15980	15980	15980	15980	0
468	20230927	111200	3372780	15980	15980	15980	15980	0
469	20230927	111100	3372780	15980	15980	15980	15980	0
470	20230927	111000	3372780	15980	15980	15980	15980	0
471	20230927	110900	3372780	15980	15980	15980	15980	0
472	20230927	110800	3372780	15980	15980	15980	15980	0
473	20230927	110700	3372780	15980	15980	15980	15980	0
474	20230927	110600	3372780	15980	15980	15980	15980	0
475	20230927	110500	3372780	15980	15980	15980	15980	0
476	20230927	110400	3372780	15980	15980	15980	15980	0
477	20230927	110300	3372780	15980	15980	15980	15980	0
478	20230927	110200	3372780	15980	15980	15980	15980	0
479	20230927	110100	3372780	15980	15980	15980	15980	1
480	20230927	110000	3356800	15980	15980	15980	15980	0
481	20230927	105900	3356800	15980	15980	15980	15980	0
482	20230927	105800	3356800	15980	15980	15980	15980	0
483	20230927	105700	3356800	15980	15870	15980	15850	49
484	20230927	105600	2579720	15990	15990	15990	15990	7
485	20230927	105500	2467790	15990	15990	15990	15990	0
486	20230927	105400	2467790	15990	15990	15990	15990	0
487	20230927	105300	2467790	15990	15990	15990	15990	0
488	20230927	105200	2467790	15990	15990	15990	15990	0
489	20230927	105100	2467790	15990	15990	15990	15990	0
490	20230927	105000	2467790	15990	15990	15990	15990	0
491	20230927	104900	2467790	15990	15990	15990	15990	0
492	20230927	104800	2467790	15990	15990	15990	15990	0
493	20230927	104700	2467790	15990	15990	15990	15990	0
494	20230927	104600	2467790	15990	15990	15990	15990	0
495	20230927	104500	2467790	15990	15990	15990	15990	0
496	20230927	104400	2467790	15990	15990	15990	15990	0
497	20230927	104300	2467790	15990	15990	15990	15990	0
498	20230927	104200	2467790	15990	15990	15990	15990	0
499	20230927	104100	2467790	15990	15990	15990	15990	0
500	20230927	104000	2467790	15990	15990	15990	15990	0
501	20230927	103900	2467790	15990	15990	15990	15990	0
502	20230927	103800	2467790	15990	15990	15990	15990	0
503	20230927	103700	2467790	15990	15990	15990	15990	0
504	20230927	103600	2467790	15990	15990	15990	15990	0
505	20230927	103500	2467790	15990	15990	15990	15990	0
506	20230927	103400	2467790	15990	15990	15990	15990	0
507	20230927	103300	2467790	15990	15990	15990	15990	0
508	20230927	103200	2467790	15990	15990	15990	15990	0
509	20230927	103100	2467790	15990	15990	15990	15990	0
510	20230927	103000	2467790	15990	15990	15990	15990	0
511	20230927	102900	2467790	15990	15990	15990	15990	0
512	20230927	102800	2467790	15990	15990	15990	15990	0
513	20230927	102700	2467790	15990	15990	15990	15990	0
514	20230927	102600	2467790	15990	15990	15990	15990	0
515	20230927	102500	2467790	15990	15990	15990	15990	0
516	20230927	102400	2467790	15990	15990	15990	15990	0
517	20230927	102300	2467790	15990	15990	15990	15990	0
518	20230927	102200	2467790	15990	15990	15990	15990	0
519	20230927	102100	2467790	15990	15990	15990	15990	0
520	20230927	102000	2467790	15990	15990	15990	15990	4
521	20230927	101900	2403830	16000	16000	16000	16000	0
522	20230927	101800	2403830	16000	16000	16000	16000	0
523	20230927	101700	2403830	16000	16000	16000	16000	0
524	20230927	101600	2403830	16000	16000	16000	16000	0
525	20230927	101500	2403830	16000	16000	16000	16000	0
526	20230927	101400	2403830	16000	16000	16000	16000	0
527	20230927	101300	2403830	16000	16000	16000	16000	0
528	20230927	101200	2403830	16000	16000	16000	16000	0
529	20230927	101100	2403830	16000	16000	16000	16000	0
530	20230927	101000	2403830	16000	16000	16000	16000	0
531	20230927	100900	2403830	16000	16000	16000	16000	0
532	20230927	100800	2403830	16000	16000	16000	16000	0
533	20230927	100700	2403830	16000	16000	16000	16000	0
534	20230927	100600	2403830	16000	16000	16000	16000	0
535	20230927	100500	2403830	16000	15940	16000	15940	100
536	20230927	100400	807080	15950	15950	15950	15950	0
537	20230927	100300	807080	15950	15950	15950	15950	0
538	20230927	100200	807080	15950	15950	15950	15950	0
539	20230927	100100	807080	15950	15950	15950	15950	0
540	20230927	100000	807080	15950	15950	15950	15950	0
541	20230927	095900	807080	15950	15950	15950	15950	0
542	20230927	095800	807080	15950	15950	15950	15950	0
543	20230927	095700	807080	15950	15950	15950	15950	0
544	20230927	095600	807080	15950	15950	15950	15950	0
545	20230927	095500	807080	15950	15950	15950	15950	0
546	20230927	095400	807080	15950	15950	15950	15950	0
547	20230927	095300	807080	15950	15950	15950	15950	0
548	20230927	095200	807080	15950	15950	15950	15950	0
549	20230927	095100	807080	15950	15950	15950	15950	0
550	20230927	095000	807080	15950	15950	15950	15950	0
551	20230927	094900	807080	15950	15950	15950	15950	0
552	20230927	094800	807080	15950	15950	15950	15950	0
553	20230927	094700	807080	15950	15950	15950	15950	0
554	20230927	094600	807080	15950	15950	15950	15950	0
555	20230927	094500	807080	15950	15950	15950	15950	0
556	20230927	094400	807080	15950	15950	15950	15950	0
557	20230927	094300	807080	15950	15950	15950	15950	0
558	20230927	094200	807080	15950	15950	15950	15950	0
559	20230927	094100	807080	15950	15950	15950	15950	2
560	20230927	094000	775180	15950	15950	15950	15950	0
561	20230927	093900	775180	15950	15950	15950	15950	0
562	20230927	093800	775180	15950	15910	15950	15910	4
563	20230927	093700	711480	15890	15890	15890	15890	0
564	20230927	093600	711480	15890	15890	15890	15890	0
565	20230927	093500	711480	15890	15890	15890	15890	1
566	20230927	093400	695590	15870	15870	15870	15870	0
567	20230927	093300	695590	15870	15870	15870	15870	0
568	20230927	093200	695590	15870	15870	15870	15870	0
569	20230927	093100	695590	15870	15870	15870	15870	1
570	20230927	093000	679720	15870	15870	15870	15870	0
571	20230927	092900	679720	15870	15870	15870	15870	0
572	20230927	092800	679720	15870	15870	15870	15870	0
573	20230927	092700	679720	15870	15870	15870	15870	0
574	20230927	092600	679720	15870	15870	15870	15870	0
575	20230927	092500	679720	15870	15870	15870	15870	0
576	20230927	092400	679720	15870	15870	15870	15870	0
577	20230927	092300	679720	15870	15870	15870	15870	0
578	20230927	092200	679720	15870	15850	15870	15850	3
579	20230927	092100	632150	15800	15800	15800	15800	31
580	20230927	092000	142350	15800	15800	15800	15800	0
581	20230927	091900	142350	15800	15800	15800	15800	0
582	20230927	091800	142350	15800	15800	15800	15800	8
583	20230927	091700	15950	15950	15950	15950	15950	0
584	20230927	091600	15950	15950	15950	15950	15950	0
585	20230927	091500	15950	15950	15950	15950	15950	0
586	20230927	091400	15950	15950	15950	15950	15950	0
587	20230927	091300	15950	15950	15950	15950	15950	0
588	20230927	091200	15950	15950	15950	15950	15950	0
589	20230927	091100	15950	15950	15950	15950	15950	0
590	20230927	091000	15950	15950	15950	15950	15950	1
591	20230927	090900	0	15810	15810	15810	15810	0
592	20230927	090800	0	15810	15810	15810	15810	0
593	20230927	090700	0	15810	15810	15810	15810	0
594	20230927	090600	0	15810	15810	15810	15810	0
595	20230927	090500	0	15810	15810	15810	15810	0
596	20230927	090400	0	15810	15810	15810	15810	0
597	20230927	090300	0	15810	15810	15810	15810	0
598	20230927	090200	0	15810	15810	15810	15810	0
599	20230927	090100	0	15810	15810	15810	15810	0
600	20230927	090000	0	15810	15810	15810	15810	0