KissMeData/049830/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192200	43776300	9780	9780	9780	9780	254
3	20231011	192100	43776300	9780	9780	9780	9780	0
4	20231011	192000	43776300	9780	9780	9780	9780	0
5	20231011	191900	43776300	9780	9780	9780	9780	0
6	20231011	191800	43776300	9780	9780	9780	9780	0
7	20231011	191700	43776300	9780	9780	9780	9780	0
8	20231011	191600	43776300	9780	9780	9780	9780	0
9	20231011	191500	43776300	9780	9780	9780	9780	0
10	20231011	191400	43776300	9780	9780	9780	9780	0
11	20231011	191300	43776300	9780	9780	9780	9780	0
12	20231011	191200	43776300	9780	9780	9780	9780	0
13	20231011	191100	43776300	9780	9780	9780	9780	0
14	20231011	191000	43776300	9780	9780	9780	9780	0
15	20231011	190900	43776300	9780	9780	9780	9780	0
16	20231011	190800	43776300	9780	9780	9780	9780	0
17	20231011	190700	43776300	9780	9780	9780	9780	0
18	20231011	190600	43776300	9780	9780	9780	9780	0
19	20231011	190500	43776300	9780	9780	9780	9780	0
20	20231011	190400	43776300	9780	9780	9780	9780	0
21	20231011	190300	43776300	9780	9780	9780	9780	0
22	20231011	190200	43776300	9780	9780	9780	9780	0
23	20231011	190100	43776300	9780	9780	9780	9780	0
24	20231011	190000	43776300	9780	9780	9780	9780	0
25	20231011	185900	43776300	9780	9780	9780	9780	0
26	20231011	185800	43776300	9780	9780	9780	9780	0
27	20231011	185700	43776300	9780	9780	9780	9780	0
28	20231011	185600	43776300	9780	9780	9780	9780	0
29	20231011	185500	43776300	9780	9780	9780	9780	0
30	20231011	185400	43776300	9780	9780	9780	9780	0
31	20231011	185300	43776300	9780	9780	9780	9780	0
32	20231011	185200	43776300	9780	9780	9780	9780	254
33	20231011	185100	43776300	9780	9780	9780	9780	0
34	20231011	185000	43776300	9780	9780	9780	9780	0
35	20231011	184900	43776300	9780	9780	9780	9780	0
36	20231011	184800	43776300	9780	9780	9780	9780	0
37	20231011	184700	43776300	9780	9780	9780	9780	0
38	20231011	184600	43776300	9780	9780	9780	9780	0
39	20231011	184500	43776300	9780	9780	9780	9780	0
40	20231011	184400	43776300	9780	9780	9780	9780	0
41	20231011	184300	43776300	9780	9780	9780	9780	0
42	20231011	184200	43776300	9780	9780	9780	9780	0
43	20231011	184100	43776300	9780	9780	9780	9780	0
44	20231011	184000	43776300	9780	9780	9780	9780	0
45	20231011	183900	43776300	9780	9780	9780	9780	0
46	20231011	183800	43776300	9780	9780	9780	9780	0
47	20231011	183700	43776300	9780	9780	9780	9780	0
48	20231011	183600	43776300	9780	9780	9780	9780	0
49	20231011	183500	43776300	9780	9780	9780	9780	0
50	20231011	183400	43776300	9780	9780	9780	9780	0
51	20231011	183300	43776300	9780	9780	9780	9780	0
52	20231011	183200	43776300	9780	9780	9780	9780	0
53	20231011	183100	43776300	9780	9780	9780	9780	0
54	20231011	183000	43776300	9780	9780	9780	9780	0
55	20231011	182900	43776300	9780	9780	9780	9780	0
56	20231011	182800	43776300	9780	9780	9780	9780	0
57	20231011	182700	43776300	9780	9780	9780	9780	0
58	20231011	182600	43776300	9780	9780	9780	9780	0
59	20231011	182500	43776300	9780	9780	9780	9780	0
60	20231011	182400	43776300	9780	9780	9780	9780	0
61	20231011	182300	43776300	9780	9780	9780	9780	0
62	20231011	182200	43776300	9780	9780	9780	9780	254
63	20231011	182100	43776300	9780	9780	9780	9780	0
64	20231011	182000	43776300	9780	9780	9780	9780	0
65	20231011	181900	43776300	9780	9780	9780	9780	0
66	20231011	181800	43776300	9780	9780	9780	9780	0
67	20231011	181700	43776300	9780	9780	9780	9780	0
68	20231011	181600	43776300	9780	9780	9780	9780	0
69	20231011	181500	43776300	9780	9780	9780	9780	0
70	20231011	181400	43776300	9780	9780	9780	9780	0
71	20231011	181300	43776300	9780	9780	9780	9780	0
72	20231011	181200	43776300	9780	9780	9780	9780	0
73	20231011	181100	43776300	9780	9780	9780	9780	0
74	20231011	181000	43776300	9780	9780	9780	9780	0
75	20231011	180900	43776300	9780	9780	9780	9780	0
76	20231011	180800	43776300	9780	9780	9780	9780	0
77	20231011	180700	43776300	9780	9780	9780	9780	0
78	20231011	180600	43776300	9780	9780	9780	9780	0
79	20231011	180500	43776300	9780	9780	9780	9780	0
80	20231011	180400	43776300	9780	9780	9780	9780	0
81	20231011	180300	43776300	9780	9780	9780	9780	0
82	20231011	180200	43776300	9780	9780	9780	9780	0
83	20231011	180100	43776300	9780	9780	9780	9780	0
84	20231011	180000	43776300	9780	9780	9780	9780	0
85	20231011	175900	43776300	9780	9780	9780	9780	0
86	20231011	175800	43776300	9780	9780	9780	9780	0
87	20231011	175700	43776300	9780	9780	9780	9780	0
88	20231011	175600	43776300	9780	9780	9780	9780	0
89	20231011	175500	43776300	9780	9780	9780	9780	0
90	20231011	175400	43776300	9780	9780	9780	9780	0
91	20231011	175300	43776300	9780	9780	9780	9780	0
92	20231011	175200	43776300	9780	9780	9780	9780	254
93	20231011	175100	43776300	9780	9780	9780	9780	0
94	20231011	175000	43776300	9780	9780	9780	9780	0
95	20231011	174900	43776300	9780	9780	9780	9780	0
96	20231011	174800	43776300	9780	9780	9780	9780	0
97	20231011	174700	43776300	9780	9780	9780	9780	0
98	20231011	174600	43776300	9780	9780	9780	9780	0
99	20231011	174500	43776300	9780	9780	9780	9780	0
100	20231011	174400	43776300	9780	9780	9780	9780	0
101	20231011	174300	43776300	9780	9780	9780	9780	0
102	20231011	174200	43776300	9780	9780	9780	9780	0
103	20231011	174100	43776300	9780	9780	9780	9780	0
104	20231011	174000	43776300	9780	9780	9780	9780	0
105	20231011	173900	43776300	9780	9780	9780	9780	0
106	20231011	173800	43776300	9780	9780	9780	9780	0
107	20231011	173700	43776300	9780	9780	9780	9780	0
108	20231011	173600	43776300	9780	9780	9780	9780	0
109	20231011	173500	43776300	9780	9780	9780	9780	0
110	20231011	173400	43776300	9780	9780	9780	9780	0
111	20231011	173300	43776300	9780	9780	9780	9780	0
112	20231011	173200	43776300	9780	9780	9780	9780	0
113	20231011	173100	43776300	9780	9780	9780	9780	0
114	20231011	173000	43776300	9780	9780	9780	9780	0
115	20231011	172900	43776300	9780	9780	9780	9780	0
116	20231011	172800	43776300	9780	9780	9780	9780	0
117	20231011	172700	43776300	9780	9780	9780	9780	0
118	20231011	172600	43776300	9780	9780	9780	9780	0
119	20231011	172500	43776300	9780	9780	9780	9780	0
120	20231011	172400	43776300	9780	9780	9780	9780	0
121	20231011	172300	43776300	9780	9780	9780	9780	0
122	20231011	172200	43776300	9780	9780	9780	9780	254
123	20231011	172100	43776300	9780	9780	9780	9780	0
124	20231011	172000	43776300	9780	9780	9780	9780	0
125	20231011	171900	43776300	9780	9780	9780	9780	0
126	20231011	171800	43776300	9780	9780	9780	9780	0
127	20231011	171700	43776300	9780	9780	9780	9780	0
128	20231011	171600	43776300	9780	9780	9780	9780	0
129	20231011	171500	43776300	9780	9780	9780	9780	0
130	20231011	171400	43776300	9780	9780	9780	9780	0
131	20231011	171300	43776300	9780	9780	9780	9780	0
132	20231011	171200	43776300	9780	9780	9780	9780	0
133	20231011	171100	43776300	9780	9780	9780	9780	0
134	20231011	171000	43776300	9780	9780	9780	9780	0
135	20231011	170900	43776300	9780	9780	9780	9780	0
136	20231011	170800	43776300	9780	9780	9780	9780	0
137	20231011	170700	43776300	9780	9780	9780	9780	0
138	20231011	170600	43776300	9780	9780	9780	9780	0
139	20231011	170500	43776300	9780	9780	9780	9780	0
140	20231011	170400	43776300	9780	9780	9780	9780	0
141	20231011	170300	43776300	9780	9780	9780	9780	0
142	20231011	170200	43776300	9780	9780	9780	9780	0
143	20231011	170100	43776300	9780	9780	9780	9780	0
144	20231011	170000	43776300	9780	9780	9780	9780	0
145	20231011	165900	43776300	9780	9780	9780	9780	0
146	20231011	165800	43776300	9780	9780	9780	9780	0
147	20231011	165700	43776300	9780	9780	9780	9780	0
148	20231011	165600	43776300	9780	9780	9780	9780	0
149	20231011	165500	43776300	9780	9780	9780	9780	0
150	20231011	165400	43776300	9780	9780	9780	9780	0
151	20231011	165300	43776300	9780	9780	9780	9780	0
152	20231011	165200	43776300	9780	9780	9780	9780	254
153	20231011	165100	43776300	9780	9780	9780	9780	0
154	20231011	165000	43776300	9780	9780	9780	9780	0
155	20231011	164900	43776300	9780	9780	9780	9780	0
156	20231011	164800	43776300	9780	9780	9780	9780	0
157	20231011	164700	43776300	9780	9780	9780	9780	0
158	20231011	164600	43776300	9780	9780	9780	9780	0
159	20231011	164500	43776300	9780	9780	9780	9780	0
160	20231011	164400	43776300	9780	9780	9780	9780	0
161	20231011	164300	43776300	9780	9780	9780	9780	0
162	20231011	164200	43776300	9780	9780	9780	9780	0
163	20231011	164100	43776300	9780	9780	9780	9780	0
164	20231011	164000	43776300	9780	9780	9780	9780	0
165	20231011	163900	43776300	9780	9780	9780	9780	0
166	20231011	163800	43776300	9780	9780	9780	9780	0
167	20231011	163700	43776300	9780	9780	9780	9780	0
168	20231011	163600	43776300	9780	9780	9780	9780	0
169	20231011	163500	43776300	9780	9780	9780	9780	0
170	20231011	163400	43776300	9780	9780	9780	9780	0
171	20231011	163300	43776300	9780	9780	9780	9780	0
172	20231011	163200	43776300	9780	9780	9780	9780	0
173	20231011	163100	43776300	9780	9780	9780	9780	0
174	20231011	163000	43776300	9780	9780	9780	9780	0
175	20231011	162900	43776300	9780	9780	9780	9780	0
176	20231011	162800	43776300	9780	9780	9780	9780	0
177	20231011	162700	43776300	9780	9780	9780	9780	0
178	20231011	162600	43776300	9780	9780	9780	9780	0
179	20231011	162500	43776300	9780	9780	9780	9780	0
180	20231011	162400	43776300	9780	9780	9780	9780	0
181	20231011	162300	43776300	9780	9780	9780	9780	0
182	20231011	162200	43776300	9780	9780	9780	9780	254
183	20231011	162100	43776300	9780	9780	9780	9780	0
184	20231011	162000	43776300	9780	9780	9780	9780	0
185	20231011	161900	43776300	9780	9780	9780	9780	0
186	20231011	161800	43776300	9780	9780	9780	9780	0
187	20231011	161700	43776300	9780	9780	9780	9780	0
188	20231011	161600	43776300	9780	9780	9780	9780	0
189	20231011	161500	43776300	9780	9780	9780	9780	0
190	20231011	161400	43776300	9780	9780	9780	9780	0
191	20231011	161300	43776300	9780	9780	9780	9780	0
192	20231011	161200	43776300	9780	9780	9780	9780	0
193	20231011	161100	43776300	9780	9780	9780	9780	0
194	20231011	161000	43776300	9780	9780	9780	9780	0
195	20231011	160900	43776300	9780	9780	9780	9780	0
196	20231011	160800	43776300	9780	9780	9780	9780	0
197	20231011	160700	43776300	9780	9780	9780	9780	0
198	20231011	160600	43776300	9780	9780	9780	9780	0
199	20231011	160500	43776300	9780	9780	9780	9780	0
200	20231011	160400	43776300	9780	9780	9780	9780	0
201	20231011	160300	43776300	9780	9780	9780	9780	0
202	20231011	160200	43776300	9780	9780	9780	9780	0
203	20231011	160100	43776300	9780	9780	9780	9780	0
204	20231011	160000	43776300	9780	9780	9780	9780	0
205	20231011	155900	43776300	9780	9780	9780	9780	0
206	20231011	155800	43776300	9780	9780	9780	9780	0
207	20231011	155700	43776300	9780	9780	9780	9780	0
208	20231011	155600	43776300	9780	9780	9780	9780	0
209	20231011	155500	43776300	9780	9780	9780	9780	0
210	20231011	155400	43776300	9780	9780	9780	9780	0
211	20231011	155300	43776300	9780	9780	9780	9780	0
212	20231011	155200	43776300	9780	9780	9780	9780	254
213	20231011	155100	43776300	9780	9780	9780	9780	0
214	20231011	155000	43776300	9780	9780	9780	9780	0
215	20231011	154900	43776300	9780	9780	9780	9780	0
216	20231011	154800	43776300	9780	9780	9780	9780	0
217	20231011	154700	43776300	9780	9780	9780	9780	0
218	20231011	154600	43776300	9780	9780	9780	9780	0
219	20231011	154500	43776300	9780	9780	9780	9780	0
220	20231011	154400	43776300	9780	9780	9780	9780	0
221	20231011	154300	43776300	9780	9780	9780	9780	0
222	20231011	154200	43776300	9780	9780	9780	9780	0
223	20231011	154100	43776300	9780	9780	9780	9780	0
224	20231011	154000	43776300	9780	9780	9780	9780	0
225	20231011	153900	43776300	9780	9780	9780	9780	0
226	20231011	153800	43776300	9780	9780	9780	9780	0
227	20231011	153700	43776300	9780	9780	9780	9780	0
228	20231011	153600	43776300	9780	9780	9780	9780	0
229	20231011	153500	43776300	9780	9780	9780	9780	0
230	20231011	153400	43776300	9780	9780	9780	9780	0
231	20231011	153300	43776300	9780	9780	9780	9780	0
232	20231011	153200	43776300	9780	9780	9780	9780	0
233	20231011	153100	43776300	9780	9780	9780	9780	0
234	20231011	153000	43776300	9780	9780	9780	9780	254
235	20231011	152900	41292180	9720	9720	9720	9720	0
236	20231011	152800	41292180	9720	9720	9720	9720	0
237	20231011	152700	41292180	9720	9720	9720	9720	0
238	20231011	152600	41292180	9720	9720	9720	9720	0
239	20231011	152500	41292180	9720	9720	9720	9720	0
240	20231011	152400	41292180	9720	9720	9720	9720	0
241	20231011	152300	41292180	9720	9720	9720	9720	0
242	20231011	152200	41292180	9720	9720	9720	9720	0
243	20231011	152100	41292180	9720	9720	9720	9720	0
244	20231011	152000	41292180	9720	9720	9720	9720	0
245	20231011	151900	41292180	9720	9730	9730	9720	500
246	20231011	151800	36431390	9760	9760	9760	9760	0
247	20231011	151700	36431390	9760	9760	9760	9760	0
248	20231011	151600	36431390	9760	9760	9760	9760	0
249	20231011	151500	36431390	9760	9730	9760	9730	2
250	20231011	151400	36411900	9760	9760	9760	9760	0
251	20231011	151300	36411900	9760	9760	9760	9760	0
252	20231011	151200	36411900	9760	9760	9760	9760	0
253	20231011	151100	36411900	9760	9740	9760	9720	29
254	20231011	151000	36129170	9750	9750	9750	9750	0
255	20231011	150900	36129170	9750	9750	9750	9750	0
256	20231011	150800	36129170	9750	9750	9750	9750	0
257	20231011	150700	36129170	9750	9750	9750	9750	0
258	20231011	150600	36129170	9750	9750	9750	9750	0
259	20231011	150500	36129170	9750	9750	9750	9750	0
260	20231011	150400	36129170	9750	9750	9750	9750	0
261	20231011	150300	36129170	9750	9750	9750	9750	0
262	20231011	150200	36129170	9750	9750	9750	9750	0
263	20231011	150100	36129170	9750	9750	9750	9750	0
264	20231011	150000	36129170	9750	9720	9750	9720	2
265	20231011	145900	36109700	9750	9750	9750	9750	0
266	20231011	145800	36109700	9750	9750	9750	9750	0
267	20231011	145700	36109700	9750	9720	9750	9720	46
268	20231011	145600	35662080	9730	9730	9730	9730	45
269	20231011	145500	35224230	9720	9720	9720	9720	0
270	20231011	145400	35224230	9720	9720	9720	9720	1
271	20231011	145300	35214510	9730	9730	9730	9730	0
272	20231011	145200	35214510	9730	9730	9730	9730	0
273	20231011	145100	35214510	9730	9730	9730	9730	1
274	20231011	145000	35204780	9730	9730	9730	9730	0
275	20231011	144900	35204780	9730	9730	9730	9730	1
276	20231011	144800	35195050	9720	9730	9730	9720	2
277	20231011	144700	35175600	9720	9720	9720	9720	0
278	20231011	144600	35175600	9720	9720	9720	9720	0
279	20231011	144500	35175600	9720	9720	9720	9720	0
280	20231011	144400	35175600	9720	9720	9720	9720	0
281	20231011	144300	35175600	9720	9720	9720	9720	1
282	20231011	144200	35165880	9720	9720	9720	9720	1
283	20231011	144100	35156160	9720	9720	9720	9720	0
284	20231011	144000	35156160	9720	9720	9720	9720	0
285	20231011	143900	35156160	9720	9720	9720	9720	1
286	20231011	143800	35146440	9720	9720	9720	9720	0
287	20231011	143700	35146440	9720	9720	9720	9720	0
288	20231011	143600	35146440	9720	9720	9720	9720	1
289	20231011	143500	35136720	9730	9730	9730	9730	0
290	20231011	143400	35136720	9730	9730	9730	9730	0
291	20231011	143300	35136720	9730	9730	9730	9730	0
292	20231011	143200	35136720	9730	9730	9730	9730	0
293	20231011	143100	35136720	9730	9730	9730	9730	0
294	20231011	143000	35136720	9730	9730	9730	9730	0
295	20231011	142900	35136720	9730	9720	9730	9720	73
296	20231011	142800	34427150	9730	9730	9730	9730	1
297	20231011	142700	34417420	9710	9710	9710	9710	24
298	20231011	142600	34184380	9730	9730	9730	9730	97
299	20231011	142500	33240570	9730	9730	9730	9730	0
300	20231011	142400	33240570	9730	9710	9730	9710	31
301	20231011	142300	32939540	9730	9730	9730	9730	0
302	20231011	142200	32939540	9730	9730	9730	9730	0
303	20231011	142100	32939540	9730	9730	9730	9730	0
304	20231011	142000	32939540	9730	9730	9730	9730	0
305	20231011	141900	32939540	9730	9730	9730	9730	0
306	20231011	141800	32939540	9730	9730	9730	9730	0
307	20231011	141700	32939540	9730	9730	9730	9730	0
308	20231011	141600	32939540	9730	9730	9730	9730	1
309	20231011	141500	32929810	9700	9700	9700	9700	0
310	20231011	141400	32929810	9700	9700	9700	9700	0
311	20231011	141300	32929810	9700	9700	9700	9700	0
312	20231011	141200	32929810	9700	9710	9710	9700	300
313	20231011	141100	30019800	9710	9710	9710	9710	0
314	20231011	141000	30019800	9710	9710	9710	9710	0
315	20231011	140900	30019800	9710	9730	9730	9710	25
316	20231011	140800	29776950	9710	9710	9710	9710	18
317	20231011	140700	29602170	9710	9710	9710	9710	0
318	20231011	140600	29602170	9710	9710	9710	9710	0
319	20231011	140500	29602170	9710	9710	9710	9710	1
320	20231011	140400	29592460	9750	9750	9750	9750	0
321	20231011	140300	29592460	9750	9750	9750	9750	0
322	20231011	140200	29592460	9750	9750	9750	9750	0
323	20231011	140100	29592460	9750	9750	9750	9750	0
324	20231011	140000	29592460	9750	9750	9750	9750	0
325	20231011	135900	29592460	9750	9750	9750	9750	0
326	20231011	135800	29592460	9750	9750	9750	9750	0
327	20231011	135700	29592460	9750	9750	9750	9750	0
328	20231011	135600	29592460	9750	9750	9750	9750	0
329	20231011	135500	29592460	9750	9750	9750	9750	0
330	20231011	135400	29592460	9750	9750	9750	9750	0
331	20231011	135300	29592460	9750	9750	9750	9750	0
332	20231011	135200	29592460	9750	9750	9750	9750	0
333	20231011	135100	29592460	9750	9750	9750	9750	0
334	20231011	135000	29592460	9750	9750	9750	9750	0
335	20231011	134900	29592460	9750	9750	9750	9750	0
336	20231011	134800	29592460	9750	9750	9750	9750	0
337	20231011	134700	29592460	9750	9750	9750	9750	0
338	20231011	134600	29592460	9750	9750	9750	9750	0
339	20231011	134500	29592460	9750	9750	9750	9750	0
340	20231011	134400	29592460	9750	9750	9750	9750	0
341	20231011	134300	29592460	9750	9750	9750	9750	0
342	20231011	134200	29592460	9750	9750	9750	9750	0
343	20231011	134100	29592460	9750	9750	9750	9750	0
344	20231011	134000	29592460	9750	9740	9750	9740	20
345	20231011	133900	29397640	9700	9720	9720	9700	78
346	20231011	133800	28640390	9750	9750	9750	9750	0
347	20231011	133700	28640390	9750	9750	9750	9750	0
348	20231011	133600	28640390	9750	9750	9750	9750	0
349	20231011	133500	28640390	9750	9750	9750	9750	0
350	20231011	133400	28640390	9750	9750	9750	9750	0
351	20231011	133300	28640390	9750	9750	9750	9750	0
352	20231011	133200	28640390	9750	9750	9750	9750	0
353	20231011	133100	28640390	9750	9750	9750	9750	0
354	20231011	133000	28640390	9750	9750	9750	9750	0
355	20231011	132900	28640390	9750	9750	9750	9750	0
356	20231011	132800	28640390	9750	9720	9750	9720	106
357	20231011	132700	27607160	9720	9720	9720	9720	53
358	20231011	132600	27092000	9700	9700	9700	9700	0
359	20231011	132500	27092000	9700	9700	9700	9700	0
360	20231011	132400	27092000	9700	9700	9700	9700	0
361	20231011	132300	27092000	9700	9700	9700	9700	0
362	20231011	132200	27092000	9700	9700	9700	9700	0
363	20231011	132100	27092000	9700	9710	9710	9700	130
364	20231011	132000	25830250	9760	9760	9760	9760	0
365	20231011	131900	25830250	9760	9760	9760	9760	0
366	20231011	131800	25830250	9760	9760	9760	9760	0
367	20231011	131700	25830250	9760	9760	9760	9760	0
368	20231011	131600	25830250	9760	9760	9760	9760	0
369	20231011	131500	25830250	9760	9760	9760	9760	0
370	20231011	131400	25830250	9760	9760	9760	9760	0
371	20231011	131300	25830250	9760	9760	9760	9760	0
372	20231011	131200	25830250	9760	9760	9760	9760	1
373	20231011	131100	25820490	9760	9760	9760	9760	0
374	20231011	131000	25820490	9760	9760	9760	9760	0
375	20231011	130900	25820490	9760	9760	9760	9760	0
376	20231011	130800	25820490	9760	9760	9760	9760	0
377	20231011	130700	25820490	9760	9760	9760	9760	0
378	20231011	130600	25820490	9760	9760	9760	9760	0
379	20231011	130500	25820490	9760	9760	9760	9760	0
380	20231011	130400	25820490	9760	9760	9760	9760	0
381	20231011	130300	25820490	9760	9760	9760	9760	0
382	20231011	130200	25820490	9760	9760	9760	9760	0
383	20231011	130100	25820490	9760	9760	9760	9760	0
384	20231011	130000	25820490	9760	9760	9760	9760	0
385	20231011	125900	25820490	9760	9760	9760	9760	0
386	20231011	125800	25820490	9760	9760	9760	9760	0
387	20231011	125700	25820490	9760	9760	9760	9760	0
388	20231011	125600	25820490	9760	9760	9760	9760	0
389	20231011	125500	25820490	9760	9760	9760	9760	0
390	20231011	125400	25820490	9760	9760	9760	9760	0
391	20231011	125300	25820490	9760	9760	9760	9760	0
392	20231011	125200	25820490	9760	9760	9760	9760	0
393	20231011	125100	25820490	9760	9760	9760	9760	0
394	20231011	125000	25820490	9760	9760	9760	9760	0
395	20231011	124900	25820490	9760	9760	9760	9760	0
396	20231011	124800	25820490	9760	9760	9760	9760	0
397	20231011	124700	25820490	9760	9760	9760	9760	0
398	20231011	124600	25820490	9760	9760	9760	9760	0
399	20231011	124500	25820490	9760	9760	9760	9760	1
400	20231011	124400	25810730	9760	9760	9760	9760	0
401	20231011	124300	25810730	9760	9760	9760	9760	0
402	20231011	124200	25810730	9760	9760	9760	9760	0
403	20231011	124100	25810730	9760	9760	9760	9760	0
404	20231011	124000	25810730	9760	9760	9760	9760	0
405	20231011	123900	25810730	9760	9760	9760	9760	0
406	20231011	123800	25810730	9760	9760	9760	9760	0
407	20231011	123700	25810730	9760	9760	9760	9760	0
408	20231011	123600	25810730	9760	9760	9760	9760	0
409	20231011	123500	25810730	9760	9760	9760	9760	0
410	20231011	123400	25810730	9760	9760	9760	9760	0
411	20231011	123300	25810730	9760	9760	9760	9760	0
412	20231011	123200	25810730	9760	9760	9760	9760	0
413	20231011	123100	25810730	9760	9760	9760	9760	0
414	20231011	123000	25810730	9760	9760	9760	9760	0
415	20231011	122900	25810730	9760	9760	9760	9760	0
416	20231011	122800	25810730	9760	9760	9760	9760	0
417	20231011	122700	25810730	9760	9760	9760	9760	0
418	20231011	122600	25810730	9760	9760	9760	9760	1
419	20231011	122500	25800970	9750	9750	9750	9750	0
420	20231011	122400	25800970	9750	9750	9750	9750	89
421	20231011	122300	24933220	9750	9750	9750	9750	0
422	20231011	122200	24933220	9750	9750	9750	9750	1
423	20231011	122100	24923470	9690	9690	9690	9690	0
424	20231011	122000	24923470	9690	9690	9690	9690	0
425	20231011	121900	24923470	9690	9690	9690	9690	1
426	20231011	121800	24913780	9690	9720	9720	9690	59
427	20231011	121700	24341430	9750	9750	9750	9750	1
428	20231011	121600	24331680	9720	9720	9720	9720	0
429	20231011	121500	24331680	9720	9720	9720	9720	0
430	20231011	121400	24331680	9720	9730	9730	9720	200
431	20231011	121300	22386680	9770	9770	9770	9770	0
432	20231011	121200	22386680	9770	9770	9770	9770	0
433	20231011	121100	22386680	9770	9770	9770	9770	0
434	20231011	121000	22386680	9770	9770	9770	9770	0
435	20231011	120900	22386680	9770	9770	9770	9770	0
436	20231011	120800	22386680	9770	9770	9770	9770	0
437	20231011	120700	22386680	9770	9770	9770	9770	0
438	20231011	120600	22386680	9770	9770	9770	9770	0
439	20231011	120500	22386680	9770	9770	9770	9770	0
440	20231011	120400	22386680	9770	9770	9770	9770	0
441	20231011	120300	22386680	9770	9770	9770	9770	0
442	20231011	120200	22386680	9770	9770	9770	9770	0
443	20231011	120100	22386680	9770	9770	9770	9770	1
444	20231011	120000	22376910	9770	9770	9770	9770	0
445	20231011	115900	22376910	9770	9770	9770	9770	0
446	20231011	115800	22376910	9770	9770	9770	9770	0
447	20231011	115700	22376910	9770	9770	9770	9770	0
448	20231011	115600	22376910	9770	9770	9770	9770	0
449	20231011	115500	22376910	9770	9770	9770	9770	1
450	20231011	115400	22367140	9770	9770	9770	9770	1
451	20231011	115300	22357370	9720	9720	9720	9720	0
452	20231011	115200	22357370	9720	9730	9730	9720	2
453	20231011	115100	22337920	9780	9780	9780	9780	0
454	20231011	115000	22337920	9780	9780	9780	9780	0
455	20231011	114900	22337920	9780	9780	9780	9780	0
456	20231011	114800	22337920	9780	9780	9780	9780	0
457	20231011	114700	22337920	9780	9780	9780	9780	0
458	20231011	114600	22337920	9780	9780	9780	9780	0
459	20231011	114500	22337920	9780	9780	9780	9780	1
460	20231011	114400	22328140	9750	9750	9750	9750	0
461	20231011	114300	22328140	9750	9750	9750	9750	150
462	20231011	114200	20865640	9790	9790	9790	9790	0
463	20231011	114100	20865640	9790	9790	9790	9790	0
464	20231011	114000	20865640	9790	9790	9790	9790	2
465	20231011	113900	20846060	9800	9780	9800	9780	10
466	20231011	113800	20748150	9780	9780	9780	9780	8
467	20231011	113700	20669910	9780	9780	9780	9780	0
468	20231011	113600	20669910	9780	9780	9780	9780	1
469	20231011	113500	20660130	9800	9800	9800	9800	0
470	20231011	113400	20660130	9800	9800	9800	9800	0
471	20231011	113300	20660130	9800	9800	9800	9800	0
472	20231011	113200	20660130	9800	9800	9800	9800	0
473	20231011	113100	20660130	9800	9800	9800	9800	0
474	20231011	113000	20660130	9800	9800	9800	9800	0
475	20231011	112900	20660130	9800	9780	9800	9700	501
476	20231011	112800	15776220	9820	9820	9820	9820	0
477	20231011	112700	15776220	9820	9820	9820	9820	0
478	20231011	112600	15776220	9820	9820	9820	9820	0
479	20231011	112500	15776220	9820	9820	9820	9820	1
480	20231011	112400	15766400	9810	9810	9810	9810	1
481	20231011	112300	15756590	9780	9780	9780	9780	0
482	20231011	112200	15756590	9780	9780	9780	9780	0
483	20231011	112100	15756590	9780	9780	9780	9780	0
484	20231011	112000	15756590	9780	9780	9780	9780	0
485	20231011	111900	15756590	9780	9780	9780	9780	0
486	20231011	111800	15756590	9780	9780	9780	9780	1
487	20231011	111700	15746810	9850	9850	9850	9850	0
488	20231011	111600	15746810	9850	9850	9850	9850	0
489	20231011	111500	15746810	9850	9850	9850	9850	0
490	20231011	111400	15746810	9850	9850	9850	9850	0
491	20231011	111300	15746810	9850	9820	9850	9820	12
492	20231011	111200	15628700	9780	9780	9780	9780	0
493	20231011	111100	15628700	9780	9780	9780	9780	1
494	20231011	111000	15618920	9870	9870	9870	9870	0
495	20231011	110900	15618920	9870	9870	9870	9870	0
496	20231011	110800	15618920	9870	9870	9870	9870	0
497	20231011	110700	15618920	9870	9870	9870	9870	0
498	20231011	110600	15618920	9870	9870	9870	9870	0
499	20231011	110500	15618920	9870	9870	9870	9870	0
500	20231011	110400	15618920	9870	9870	9870	9870	0
501	20231011	110300	15618920	9870	9870	9870	9870	0
502	20231011	110200	15618920	9870	9870	9870	9870	1
503	20231011	110100	15609050	9830	9830	9830	9830	3
504	20231011	110000	15579560	9830	9830	9830	9830	7
505	20231011	105900	15510750	9860	9860	9860	9860	10
506	20231011	105800	15412150	9880	9880	9880	9880	1
507	20231011	105700	15402270	9800	9800	9800	9800	0
508	20231011	105600	15402270	9800	9800	9800	9800	1
509	20231011	105500	15392470	9790	9790	9790	9790	1
510	20231011	105400	15382680	9880	9880	9880	9880	0
511	20231011	105300	15382680	9880	9880	9880	9880	0
512	20231011	105200	15382680	9880	9880	9880	9880	0
513	20231011	105100	15382680	9880	9880	9880	9880	0
514	20231011	105000	15382680	9880	9880	9880	9880	0
515	20231011	104900	15382680	9880	9880	9880	9880	0
516	20231011	104800	15382680	9880	9880	9880	9880	0
517	20231011	104700	15382680	9880	9880	9880	9880	1
518	20231011	104600	15372800	9790	9790	9790	9790	1
519	20231011	104500	15363010	9880	9880	9880	9880	0
520	20231011	104400	15363010	9880	9880	9880	9880	0
521	20231011	104300	15363010	9880	9880	9880	9880	0
522	20231011	104200	15363010	9880	9880	9880	9880	0
523	20231011	104100	15363010	9880	9880	9880	9880	0
524	20231011	104000	15363010	9880	9880	9880	9880	0
525	20231011	103900	15363010	9880	9880	9880	9880	0
526	20231011	103800	15363010	9880	9880	9880	9880	0
527	20231011	103700	15363010	9880	9850	9880	9850	60
528	20231011	103600	14771970	9850	9850	9850	9850	0
529	20231011	103500	14771970	9850	9850	9850	9850	0
530	20231011	103400	14771970	9850	9850	9850	9850	0
531	20231011	103300	14771970	9850	9850	9850	9850	0
532	20231011	103200	14771970	9850	9840	9850	9840	294
533	20231011	103100	11879000	9840	9840	9840	9840	0
534	20231011	103000	11879000	9840	9840	9840	9840	0
535	20231011	102900	11879000	9840	9840	9840	9840	1
536	20231011	102800	11869160	9840	9840	9840	9840	0
537	20231011	102700	11869160	9840	9840	9840	9840	0
538	20231011	102600	11869160	9840	9840	9840	9840	0
539	20231011	102500	11869160	9840	9840	9840	9840	0
540	20231011	102400	11869160	9840	9840	9840	9840	0
541	20231011	102300	11869160	9840	9840	9840	9840	0
542	20231011	102200	11869160	9840	9840	9840	9840	0
543	20231011	102100	11869160	9840	9840	9840	9840	0
544	20231011	102000	11869160	9840	9840	9840	9840	0
545	20231011	101900	11869160	9840	9840	9840	9840	1
546	20231011	101800	11859320	9830	9830	9830	9830	0
547	20231011	101700	11859320	9830	9830	9830	9830	0
548	20231011	101600	11859320	9830	9830	9830	9830	1
549	20231011	101500	11849490	9830	9830	9830	9830	0
550	20231011	101400	11849490	9830	9830	9830	9830	0
551	20231011	101300	11849490	9830	9830	9830	9830	0
552	20231011	101200	11849490	9830	9830	9830	9830	0
553	20231011	101100	11849490	9830	9830	9830	9830	0
554	20231011	101000	11849490	9830	9830	9830	9830	1
555	20231011	100900	11839660	9820	9820	9820	9820	0
556	20231011	100800	11839660	9820	9820	9820	9820	0
557	20231011	100700	11839660	9820	9820	9820	9820	0
558	20231011	100600	11839660	9820	9820	9820	9820	0
559	20231011	100500	11839660	9820	9820	9820	9820	0
560	20231011	100400	11839660	9820	9820	9820	9820	0
561	20231011	100300	11839660	9820	9830	9830	9820	11
562	20231011	100200	11731630	9840	9840	9840	9840	0
563	20231011	100100	11731630	9840	9840	9840	9840	0
564	20231011	100000	11731630	9840	9840	9840	9840	0
565	20231011	095900	11731630	9840	9830	9840	9830	22
566	20231011	095800	11515240	9830	9830	9830	9830	0
567	20231011	095700	11515240	9830	9830	9830	9830	0
568	20231011	095600	11515240	9830	9830	9830	9830	0
569	20231011	095500	11515240	9830	9830	9830	9830	4
570	20231011	095400	11475920	9830	9830	9830	9830	0
571	20231011	095300	11475920	9830	9830	9830	9830	0
572	20231011	095200	11475920	9830	9830	9830	9830	1
573	20231011	095100	11466090	9750	9830	9830	9750	10
574	20231011	095000	11368160	9820	9820	9820	9820	0
575	20231011	094900	11368160	9820	9810	9820	9810	11
576	20231011	094800	11260180	9810	9810	9810	9810	0
577	20231011	094700	11260180	9810	9810	9810	9810	2
578	20231011	094600	11240560	9810	9810	9810	9810	0
579	20231011	094500	11240560	9810	9810	9810	9810	0
580	20231011	094400	11240560	9810	9780	9810	9780	26
581	20231011	094300	10986250	9780	9780	9780	9780	0
582	20231011	094200	10986250	9780	9780	9780	9780	0
583	20231011	094100	10986250	9780	9780	9780	9780	1
584	20231011	094000	10976470	9820	9820	9820	9820	0
585	20231011	093900	10976470	9820	9770	9820	9750	589
586	20231011	093800	5231070	9750	9800	9800	9750	250
587	20231011	093700	2792800	9850	9850	9850	9850	0
588	20231011	093600	2792800	9850	9850	9850	9850	0
589	20231011	093500	2792800	9850	9850	9850	9850	0
590	20231011	093400	2792800	9850	9840	9850	9840	10
591	20231011	093300	2694390	9840	9840	9840	9840	0
592	20231011	093200	2694390	9840	9840	9840	9840	0
593	20231011	093100	2694390	9840	9840	9840	9840	0
594	20231011	093000	2694390	9840	9840	9840	9840	0
595	20231011	092900	2694390	9840	9840	9840	9840	0
596	20231011	092800	2694390	9840	9840	9840	9840	1
597	20231011	092700	2684550	9830	9830	9830	9830	0
598	20231011	092600	2684550	9830	9830	9830	9830	0
599	20231011	092500	2684550	9830	9830	9830	9830	0
600	20231011	092400	2684550	9830	9830	9830	9830	1
601	20231011	092300	2674720	9800	9800	9800	9800	3
602	20231011	092200	2645320	9830	9800	9830	9800	41
603	20231011	092100	2243490	9840	9840	9840	9840	0
604	20231011	092000	2243490	9840	9840	9840	9840	0
605	20231011	091900	2243490	9840	9840	9840	9840	0
606	20231011	091800	2243490	9840	9840	9840	9840	0
607	20231011	091700	2243490	9840	9840	9840	9840	0
608	20231011	091600	2243490	9840	9840	9840	9840	0
609	20231011	091500	2243490	9840	9840	9840	9840	0
610	20231011	091400	2243490	9840	9800	9840	9800	12
611	20231011	091300	2125830	9800	9800	9800	9800	1
612	20231011	091200	2116030	9800	9800	9800	9800	0
613	20231011	091100	2116030	9800	9800	9800	9800	0
614	20231011	091000	2116030	9800	9790	9800	9790	4
615	20231011	090900	2076860	9790	9790	9790	9790	0
616	20231011	090800	2076860	9790	9790	9790	9790	0
617	20231011	090700	2076860	9790	9790	9790	9790	1
618	20231011	090600	2067070	9790	9790	9790	9790	0
619	20231011	090500	2067070	9790	9790	9790	9790	1
620	20231011	090400	2057280	9780	9780	9780	9780	0
621	20231011	090300	2057280	9780	9780	9780	9780	0
622	20231011	090200	2057280	9780	9780	9780	9780	0
623	20231011	090100	2057280	9780	9780	9780	9780	0
624	20231011	090000	2057280	9780	9750	9780	9750	211