KissMeData/049830/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192300	20995440	9360	9360	9360	9360	251
3	20231027	192200	20995440	9360	9360	9360	9360	0
4	20231027	192100	20995440	9360	9360	9360	9360	0
5	20231027	192000	20995440	9360	9360	9360	9360	0
6	20231027	191900	20995440	9360	9360	9360	9360	0
7	20231027	191800	20995440	9360	9360	9360	9360	0
8	20231027	191700	20995440	9360	9360	9360	9360	0
9	20231027	191600	20995440	9360	9360	9360	9360	0
10	20231027	191500	20995440	9360	9360	9360	9360	0
11	20231027	191400	20995440	9360	9360	9360	9360	0
12	20231027	191300	20995440	9360	9360	9360	9360	0
13	20231027	191200	20995440	9360	9360	9360	9360	0
14	20231027	191100	20995440	9360	9360	9360	9360	0
15	20231027	191000	20995440	9360	9360	9360	9360	0
16	20231027	190900	20995440	9360	9360	9360	9360	0
17	20231027	190800	20995440	9360	9360	9360	9360	0
18	20231027	190700	20995440	9360	9360	9360	9360	0
19	20231027	190600	20995440	9360	9360	9360	9360	0
20	20231027	190500	20995440	9360	9360	9360	9360	0
21	20231027	190400	20995440	9360	9360	9360	9360	0
22	20231027	190300	20995440	9360	9360	9360	9360	0
23	20231027	190200	20995440	9360	9360	9360	9360	0
24	20231027	190100	20995440	9360	9360	9360	9360	0
25	20231027	190000	20995440	9360	9360	9360	9360	0
26	20231027	185900	20995440	9360	9360	9360	9360	0
27	20231027	185800	20995440	9360	9360	9360	9360	0
28	20231027	185700	20995440	9360	9360	9360	9360	0
29	20231027	185600	20995440	9360	9360	9360	9360	0
30	20231027	185500	20995440	9360	9360	9360	9360	0
31	20231027	185400	20995440	9360	9360	9360	9360	0
32	20231027	185300	20995440	9360	9360	9360	9360	251
33	20231027	185200	20995440	9360	9360	9360	9360	0
34	20231027	185100	20995440	9360	9360	9360	9360	0
35	20231027	185000	20995440	9360	9360	9360	9360	0
36	20231027	184900	20995440	9360	9360	9360	9360	0
37	20231027	184800	20995440	9360	9360	9360	9360	0
38	20231027	184700	20995440	9360	9360	9360	9360	0
39	20231027	184600	20995440	9360	9360	9360	9360	0
40	20231027	184500	20995440	9360	9360	9360	9360	0
41	20231027	184400	20995440	9360	9360	9360	9360	0
42	20231027	184300	20995440	9360	9360	9360	9360	0
43	20231027	184200	20995440	9360	9360	9360	9360	0
44	20231027	184100	20995440	9360	9360	9360	9360	0
45	20231027	184000	20995440	9360	9360	9360	9360	0
46	20231027	183900	20995440	9360	9360	9360	9360	0
47	20231027	183800	20995440	9360	9360	9360	9360	0
48	20231027	183700	20995440	9360	9360	9360	9360	0
49	20231027	183600	20995440	9360	9360	9360	9360	0
50	20231027	183500	20995440	9360	9360	9360	9360	0
51	20231027	183400	20995440	9360	9360	9360	9360	0
52	20231027	183300	20995440	9360	9360	9360	9360	0
53	20231027	183200	20995440	9360	9360	9360	9360	0
54	20231027	183100	20995440	9360	9360	9360	9360	0
55	20231027	183000	20995440	9360	9360	9360	9360	0
56	20231027	182900	20995440	9360	9360	9360	9360	0
57	20231027	182800	20995440	9360	9360	9360	9360	0
58	20231027	182700	20995440	9360	9360	9360	9360	0
59	20231027	182600	20995440	9360	9360	9360	9360	0
60	20231027	182500	20995440	9360	9360	9360	9360	0
61	20231027	182400	20995440	9360	9360	9360	9360	0
62	20231027	182300	20995440	9360	9360	9360	9360	251
63	20231027	182200	20995440	9360	9360	9360	9360	0
64	20231027	182100	20995440	9360	9360	9360	9360	0
65	20231027	182000	20995440	9360	9360	9360	9360	0
66	20231027	181900	20995440	9360	9360	9360	9360	0
67	20231027	181800	20995440	9360	9360	9360	9360	0
68	20231027	181700	20995440	9360	9360	9360	9360	0
69	20231027	181600	20995440	9360	9360	9360	9360	0
70	20231027	181500	20995440	9360	9360	9360	9360	0
71	20231027	181400	20995440	9360	9360	9360	9360	0
72	20231027	181300	20995440	9360	9360	9360	9360	0
73	20231027	181200	20995440	9360	9360	9360	9360	0
74	20231027	181100	20995440	9360	9360	9360	9360	0
75	20231027	181000	20995440	9360	9360	9360	9360	0
76	20231027	180900	20995440	9360	9360	9360	9360	0
77	20231027	180800	20995440	9360	9360	9360	9360	0
78	20231027	180700	20995440	9360	9360	9360	9360	0
79	20231027	180600	20995440	9360	9360	9360	9360	0
80	20231027	180500	20995440	9360	9360	9360	9360	0
81	20231027	180400	20995440	9360	9360	9360	9360	0
82	20231027	180300	20995440	9360	9360	9360	9360	0
83	20231027	180200	20995440	9360	9360	9360	9360	0
84	20231027	180100	20995440	9360	9360	9360	9360	0
85	20231027	180000	20995440	9360	9360	9360	9360	0
86	20231027	175900	20995440	9360	9360	9360	9360	0
87	20231027	175800	20995440	9360	9360	9360	9360	0
88	20231027	175700	20995440	9360	9360	9360	9360	0
89	20231027	175600	20995440	9360	9360	9360	9360	0
90	20231027	175500	20995440	9360	9360	9360	9360	0
91	20231027	175400	20995440	9360	9360	9360	9360	0
92	20231027	175300	20995440	9360	9360	9360	9360	251
93	20231027	175200	20995440	9360	9360	9360	9360	0
94	20231027	175100	20995440	9360	9360	9360	9360	0
95	20231027	175000	20995440	9360	9360	9360	9360	0
96	20231027	174900	20995440	9360	9360	9360	9360	0
97	20231027	174800	20995440	9360	9360	9360	9360	0
98	20231027	174700	20995440	9360	9360	9360	9360	0
99	20231027	174600	20995440	9360	9360	9360	9360	0
100	20231027	174500	20995440	9360	9360	9360	9360	0
101	20231027	174400	20995440	9360	9360	9360	9360	0
102	20231027	174300	20995440	9360	9360	9360	9360	0
103	20231027	174200	20995440	9360	9360	9360	9360	0
104	20231027	174100	20995440	9360	9360	9360	9360	0
105	20231027	174000	20995440	9360	9360	9360	9360	0
106	20231027	173900	20995440	9360	9360	9360	9360	0
107	20231027	173800	20995440	9360	9360	9360	9360	0
108	20231027	173700	20995440	9360	9360	9360	9360	0
109	20231027	173600	20995440	9360	9360	9360	9360	0
110	20231027	173500	20995440	9360	9360	9360	9360	0
111	20231027	173400	20995440	9360	9360	9360	9360	0
112	20231027	173300	20995440	9360	9360	9360	9360	0
113	20231027	173200	20995440	9360	9360	9360	9360	0
114	20231027	173100	20995440	9360	9360	9360	9360	0
115	20231027	173000	20995440	9360	9360	9360	9360	0
116	20231027	172900	20995440	9360	9360	9360	9360	0
117	20231027	172800	20995440	9360	9360	9360	9360	0
118	20231027	172700	20995440	9360	9360	9360	9360	0
119	20231027	172600	20995440	9360	9360	9360	9360	0
120	20231027	172500	20995440	9360	9360	9360	9360	0
121	20231027	172400	20995440	9360	9360	9360	9360	0
122	20231027	172300	20995440	9360	9360	9360	9360	251
123	20231027	172200	20995440	9360	9360	9360	9360	0
124	20231027	172100	20995440	9360	9360	9360	9360	0
125	20231027	172000	20995440	9360	9360	9360	9360	0
126	20231027	171900	20995440	9360	9360	9360	9360	0
127	20231027	171800	20995440	9360	9360	9360	9360	0
128	20231027	171700	20995440	9360	9360	9360	9360	0
129	20231027	171600	20995440	9360	9360	9360	9360	0
130	20231027	171500	20995440	9360	9360	9360	9360	0
131	20231027	171400	20995440	9360	9360	9360	9360	0
132	20231027	171300	20995440	9360	9360	9360	9360	0
133	20231027	171200	20995440	9360	9360	9360	9360	0
134	20231027	171100	20995440	9360	9360	9360	9360	0
135	20231027	171000	20995440	9360	9360	9360	9360	0
136	20231027	170900	20995440	9360	9360	9360	9360	0
137	20231027	170800	20995440	9360	9360	9360	9360	0
138	20231027	170700	20995440	9360	9360	9360	9360	0
139	20231027	170600	20995440	9360	9360	9360	9360	0
140	20231027	170500	20995440	9360	9360	9360	9360	0
141	20231027	170400	20995440	9360	9360	9360	9360	0
142	20231027	170300	20995440	9360	9360	9360	9360	0
143	20231027	170200	20995440	9360	9360	9360	9360	0
144	20231027	170100	20995440	9360	9360	9360	9360	0
145	20231027	170000	20995440	9360	9360	9360	9360	0
146	20231027	165900	20995440	9360	9360	9360	9360	0
147	20231027	165800	20995440	9360	9360	9360	9360	0
148	20231027	165700	20995440	9360	9360	9360	9360	0
149	20231027	165600	20995440	9360	9360	9360	9360	0
150	20231027	165500	20995440	9360	9360	9360	9360	0
151	20231027	165400	20995440	9360	9360	9360	9360	0
152	20231027	165300	20995440	9360	9360	9360	9360	251
153	20231027	165200	20995440	9360	9360	9360	9360	0
154	20231027	165100	20995440	9360	9360	9360	9360	0
155	20231027	165000	20995440	9360	9360	9360	9360	0
156	20231027	164900	20995440	9360	9360	9360	9360	0
157	20231027	164800	20995440	9360	9360	9360	9360	0
158	20231027	164700	20995440	9360	9360	9360	9360	0
159	20231027	164600	20995440	9360	9360	9360	9360	0
160	20231027	164500	20995440	9360	9360	9360	9360	0
161	20231027	164400	20995440	9360	9360	9360	9360	0
162	20231027	164300	20995440	9360	9360	9360	9360	0
163	20231027	164200	20995440	9360	9360	9360	9360	0
164	20231027	164100	20995440	9360	9360	9360	9360	0
165	20231027	164000	20995440	9360	9360	9360	9360	0
166	20231027	163900	20995440	9360	9360	9360	9360	0
167	20231027	163800	20995440	9360	9360	9360	9360	0
168	20231027	163700	20995440	9360	9360	9360	9360	0
169	20231027	163600	20995440	9360	9360	9360	9360	0
170	20231027	163500	20995440	9360	9360	9360	9360	0
171	20231027	163400	20995440	9360	9360	9360	9360	0
172	20231027	163300	20995440	9360	9360	9360	9360	0
173	20231027	163200	20995440	9360	9360	9360	9360	0
174	20231027	163100	20995440	9360	9360	9360	9360	0
175	20231027	163000	20995440	9360	9360	9360	9360	0
176	20231027	162900	20995440	9360	9360	9360	9360	0
177	20231027	162800	20995440	9360	9360	9360	9360	0
178	20231027	162700	20995440	9360	9360	9360	9360	0
179	20231027	162600	20995440	9360	9360	9360	9360	0
180	20231027	162500	20995440	9360	9360	9360	9360	0
181	20231027	162400	20995440	9360	9360	9360	9360	0
182	20231027	162300	20995440	9360	9360	9360	9360	251
183	20231027	162200	20995440	9360	9360	9360	9360	0
184	20231027	162100	20995440	9360	9360	9360	9360	0
185	20231027	162000	20995440	9360	9360	9360	9360	0
186	20231027	161900	20995440	9360	9360	9360	9360	0
187	20231027	161800	20995440	9360	9360	9360	9360	0
188	20231027	161700	20995440	9360	9360	9360	9360	0
189	20231027	161600	20995440	9360	9360	9360	9360	0
190	20231027	161500	20995440	9360	9360	9360	9360	0
191	20231027	161400	20995440	9360	9360	9360	9360	0
192	20231027	161300	20995440	9360	9360	9360	9360	0
193	20231027	161200	20995440	9360	9360	9360	9360	0
194	20231027	161100	20995440	9360	9360	9360	9360	0
195	20231027	161000	20995440	9360	9360	9360	9360	0
196	20231027	160900	20995440	9360	9360	9360	9360	0
197	20231027	160800	20995440	9360	9360	9360	9360	0
198	20231027	160700	20995440	9360	9360	9360	9360	0
199	20231027	160600	20995440	9360	9360	9360	9360	0
200	20231027	160500	20995440	9360	9360	9360	9360	0
201	20231027	160400	20995440	9360	9360	9360	9360	0
202	20231027	160300	20995440	9360	9360	9360	9360	0
203	20231027	160200	20995440	9360	9360	9360	9360	0
204	20231027	160100	20995440	9360	9360	9360	9360	0
205	20231027	160000	20995440	9360	9360	9360	9360	0
206	20231027	155900	20995440	9360	9360	9360	9360	0
207	20231027	155800	20995440	9360	9360	9360	9360	0
208	20231027	155700	20995440	9360	9360	9360	9360	0
209	20231027	155600	20995440	9360	9360	9360	9360	0
210	20231027	155500	20995440	9360	9360	9360	9360	0
211	20231027	155400	20995440	9360	9360	9360	9360	0
212	20231027	155300	20995440	9360	9360	9360	9360	251
213	20231027	155200	20995440	9360	9360	9360	9360	0
214	20231027	155100	20995440	9360	9360	9360	9360	0
215	20231027	155000	20995440	9360	9360	9360	9360	0
216	20231027	154900	20995440	9360	9360	9360	9360	0
217	20231027	154800	20995440	9360	9360	9360	9360	0
218	20231027	154700	20995440	9360	9360	9360	9360	0
219	20231027	154600	20995440	9360	9360	9360	9360	0
220	20231027	154500	20995440	9360	9360	9360	9360	0
221	20231027	154400	20995440	9360	9360	9360	9360	0
222	20231027	154300	20995440	9360	9360	9360	9360	0
223	20231027	154200	20995440	9360	9360	9360	9360	0
224	20231027	154100	20995440	9360	9360	9360	9360	0
225	20231027	154000	20995440	9360	9360	9360	9360	0
226	20231027	153900	20995440	9360	9360	9360	9360	0
227	20231027	153800	20995440	9360	9360	9360	9360	0
228	20231027	153700	20995440	9360	9360	9360	9360	0
229	20231027	153600	20995440	9360	9360	9360	9360	0
230	20231027	153500	20995440	9360	9360	9360	9360	0
231	20231027	153400	20995440	9360	9360	9360	9360	0
232	20231027	153300	20995440	9360	9360	9360	9360	0
233	20231027	153200	20995440	9360	9360	9360	9360	0
234	20231027	153100	20995440	9360	9360	9360	9360	0
235	20231027	153000	20995440	9360	9360	9360	9360	251
236	20231027	152900	18646080	9350	9350	9350	9350	0
237	20231027	152800	18646080	9350	9350	9350	9350	0
238	20231027	152700	18646080	9350	9350	9350	9350	0
239	20231027	152600	18646080	9350	9350	9350	9350	0
240	20231027	152500	18646080	9350	9350	9350	9350	0
241	20231027	152400	18646080	9350	9350	9350	9350	0
242	20231027	152300	18646080	9350	9350	9350	9350	0
243	20231027	152200	18646080	9350	9350	9350	9350	0
244	20231027	152100	18646080	9350	9350	9350	9350	0
245	20231027	152000	18646080	9350	9350	9350	9350	0
246	20231027	151900	18646080	9350	9350	9350	9350	0
247	20231027	151800	18646080	9350	9350	9350	9350	0
248	20231027	151700	18646080	9350	9350	9350	9350	0
249	20231027	151600	18646080	9350	9350	9350	9350	0
250	20231027	151500	18646080	9350	9340	9350	9340	10
251	20231027	151400	18552670	9340	9320	9340	9320	10
252	20231027	151300	18459370	9330	9330	9330	9330	0
253	20231027	151200	18459370	9330	9330	9330	9330	0
254	20231027	151100	18459370	9330	9330	9330	9240	302
255	20231027	151000	15665000	9330	9330	9330	9330	0
256	20231027	150900	15665000	9330	9330	9330	9330	1
257	20231027	150800	15655670	9270	9270	9270	9270	27
258	20231027	150700	15405380	9330	9330	9330	9330	0
259	20231027	150600	15405380	9330	9330	9330	9330	0
260	20231027	150500	15405380	9330	9330	9330	9330	0
261	20231027	150400	15405380	9330	9330	9330	9330	0
262	20231027	150300	15405380	9330	9330	9330	9330	0
263	20231027	150200	15405380	9330	9330	9330	9330	0
264	20231027	150100	15405380	9330	9330	9330	9330	0
265	20231027	150000	15405380	9330	9330	9330	9330	0
266	20231027	145900	15405380	9330	9280	9330	9270	229
267	20231027	145800	13282370	9270	9300	9300	9260	110
268	20231027	145700	12261970	9360	9360	9360	9360	0
269	20231027	145600	12261970	9360	9360	9360	9360	0
270	20231027	145500	12261970	9360	9360	9360	9360	0
271	20231027	145400	12261970	9360	9360	9360	9360	0
272	20231027	145300	12261970	9360	9360	9360	9360	0
273	20231027	145200	12261970	9360	9360	9360	9360	0
274	20231027	145100	12261970	9360	9360	9360	9360	0
275	20231027	145000	12261970	9360	9360	9360	9360	0
276	20231027	144900	12261970	9360	9360	9360	9360	0
277	20231027	144800	12261970	9360	9360	9360	9360	0
278	20231027	144700	12261970	9360	9360	9360	9360	0
279	20231027	144600	12261970	9360	9360	9360	9360	0
280	20231027	144500	12261970	9360	9360	9360	9360	0
281	20231027	144400	12261970	9360	9320	9360	9320	14
282	20231027	144300	12131450	9320	9320	9320	9320	1
283	20231027	144200	12122130	9310	9310	9310	9310	0
284	20231027	144100	12122130	9310	9320	9320	9310	76
285	20231027	144000	11414210	9360	9360	9360	9360	0
286	20231027	143900	11414210	9360	9360	9360	9360	10
287	20231027	143800	11320610	9360	9360	9360	9360	0
288	20231027	143700	11320610	9360	9360	9360	9360	0
289	20231027	143600	11320610	9360	9360	9360	9360	0
290	20231027	143500	11320610	9360	9360	9360	9360	13
291	20231027	143400	11198930	9360	9360	9360	9360	0
292	20231027	143300	11198930	9360	9360	9360	9360	0
293	20231027	143200	11198930	9360	9360	9360	9360	0
294	20231027	143100	11198930	9360	9360	9360	9360	1
295	20231027	143000	11189570	9320	9320	9320	9320	18
296	20231027	142900	11021810	9370	9370	9370	9370	0
297	20231027	142800	11021810	9370	9370	9370	9370	0
298	20231027	142700	11021810	9370	9370	9370	9370	0
299	20231027	142600	11021810	9370	9370	9370	9370	0
300	20231027	142500	11021810	9370	9370	9370	9370	0
301	20231027	142400	11021810	9370	9370	9370	9370	0
302	20231027	142300	11021810	9370	9370	9370	9370	0
303	20231027	142200	11021810	9370	9370	9370	9370	0
304	20231027	142100	11021810	9370	9370	9370	9370	0
305	20231027	142000	11021810	9370	9370	9370	9370	0
306	20231027	141900	11021810	9370	9370	9370	9370	0
307	20231027	141800	11021810	9370	9370	9370	9370	0
308	20231027	141700	11021810	9370	9370	9370	9370	0
309	20231027	141600	11021810	9370	9370	9370	9370	0
310	20231027	141500	11021810	9370	9370	9370	9370	0
311	20231027	141400	11021810	9370	9370	9370	9370	0
312	20231027	141300	11021810	9370	9370	9370	9370	0
313	20231027	141200	11021810	9370	9370	9370	9370	0
314	20231027	141100	11021810	9370	9370	9370	9370	0
315	20231027	141000	11021810	9370	9370	9370	9370	0
316	20231027	140900	11021810	9370	9370	9370	9370	0
317	20231027	140800	11021810	9370	9370	9370	9370	0
318	20231027	140700	11021810	9370	9370	9370	9370	0
319	20231027	140600	11021810	9370	9370	9370	9370	0
320	20231027	140500	11021810	9370	9370	9370	9370	0
321	20231027	140400	11021810	9370	9370	9370	9370	0
322	20231027	140300	11021810	9370	9370	9370	9370	0
323	20231027	140200	11021810	9370	9370	9370	9370	0
324	20231027	140100	11021810	9370	9370	9370	9370	0
325	20231027	140000	11021810	9370	9370	9370	9370	0
326	20231027	135900	11021810	9370	9370	9370	9370	0
327	20231027	135800	11021810	9370	9370	9370	9370	0
328	20231027	135700	11021810	9370	9370	9370	9370	0
329	20231027	135600	11021810	9370	9370	9370	9370	0
330	20231027	135500	11021810	9370	9370	9370	9370	0
331	20231027	135400	11021810	9370	9370	9370	9370	0
332	20231027	135300	11021810	9370	9370	9370	9370	0
333	20231027	135200	11021810	9370	9370	9370	9370	0
334	20231027	135100	11021810	9370	9370	9370	9370	0
335	20231027	135000	11021810	9370	9370	9370	9370	0
336	20231027	134900	11021810	9370	9370	9370	9370	0
337	20231027	134800	11021810	9370	9370	9370	9370	0
338	20231027	134700	11021810	9370	9370	9370	9370	0
339	20231027	134600	11021810	9370	9370	9370	9370	0
340	20231027	134500	11021810	9370	9370	9370	9370	0
341	20231027	134400	11021810	9370	9370	9370	9370	0
342	20231027	134300	11021810	9370	9370	9370	9370	0
343	20231027	134200	11021810	9370	9370	9370	9370	0
344	20231027	134100	11021810	9370	9370	9370	9370	0
345	20231027	134000	11021810	9370	9370	9370	9370	0
346	20231027	133900	11021810	9370	9370	9370	9370	0
347	20231027	133800	11021810	9370	9370	9370	9370	10
348	20231027	133700	10928110	9390	9390	9390	9390	0
349	20231027	133600	10928110	9390	9390	9390	9390	0
350	20231027	133500	10928110	9390	9390	9390	9390	0
351	20231027	133400	10928110	9390	9390	9390	9390	0
352	20231027	133300	10928110	9390	9390	9390	9390	0
353	20231027	133200	10928110	9390	9390	9390	9390	0
354	20231027	133100	10928110	9390	9390	9390	9390	0
355	20231027	133000	10928110	9390	9390	9390	9390	0
356	20231027	132900	10928110	9390	9390	9390	9390	0
357	20231027	132800	10928110	9390	9390	9390	9390	0
358	20231027	132700	10928110	9390	9390	9390	9390	0
359	20231027	132600	10928110	9390	9390	9390	9390	0
360	20231027	132500	10928110	9390	9390	9390	9390	0
361	20231027	132400	10928110	9390	9390	9390	9390	0
362	20231027	132300	10928110	9390	9390	9390	9390	0
363	20231027	132200	10928110	9390	9390	9390	9390	0
364	20231027	132100	10928110	9390	9390	9390	9390	0
365	20231027	132000	10928110	9390	9390	9390	9390	0
366	20231027	131900	10928110	9390	9390	9390	9390	0
367	20231027	131800	10928110	9390	9390	9390	9390	0
368	20231027	131700	10928110	9390	9390	9390	9390	0
369	20231027	131600	10928110	9390	9390	9390	9390	0
370	20231027	131500	10928110	9390	9390	9390	9390	0
371	20231027	131400	10928110	9390	9390	9390	9390	0
372	20231027	131300	10928110	9390	9390	9390	9390	0
373	20231027	131200	10928110	9390	9390	9390	9390	0
374	20231027	131100	10928110	9390	9390	9390	9390	0
375	20231027	131000	10928110	9390	9390	9390	9390	0
376	20231027	130900	10928110	9390	9390	9390	9390	0
377	20231027	130800	10928110	9390	9390	9390	9390	0
378	20231027	130700	10928110	9390	9390	9390	9390	0
379	20231027	130600	10928110	9390	9390	9390	9390	0
380	20231027	130500	10928110	9390	9390	9390	9390	0
381	20231027	130400	10928110	9390	9390	9390	9390	0
382	20231027	130300	10928110	9390	9390	9390	9390	0
383	20231027	130200	10928110	9390	9390	9390	9390	0
384	20231027	130100	10928110	9390	9390	9390	9390	0
385	20231027	130000	10928110	9390	9390	9390	9390	0
386	20231027	125900	10928110	9390	9390	9390	9390	0
387	20231027	125800	10928110	9390	9390	9390	9390	0
388	20231027	125700	10928110	9390	9390	9390	9390	0
389	20231027	125600	10928110	9390	9390	9390	9390	0
390	20231027	125500	10928110	9390	9390	9390	9390	0
391	20231027	125400	10928110	9390	9390	9390	9390	0
392	20231027	125300	10928110	9390	9390	9390	9390	0
393	20231027	125200	10928110	9390	9390	9390	9390	0
394	20231027	125100	10928110	9390	9390	9390	9390	0
395	20231027	125000	10928110	9390	9390	9390	9390	0
396	20231027	124900	10928110	9390	9390	9390	9390	0
397	20231027	124800	10928110	9390	9390	9390	9390	0
398	20231027	124700	10928110	9390	9390	9390	9390	0
399	20231027	124600	10928110	9390	9390	9390	9390	0
400	20231027	124500	10928110	9390	9390	9390	9390	0
401	20231027	124400	10928110	9390	9390	9390	9390	0
402	20231027	124300	10928110	9390	9390	9390	9390	0
403	20231027	124200	10928110	9390	9390	9390	9390	0
404	20231027	124100	10928110	9390	9390	9390	9390	0
405	20231027	124000	10928110	9390	9390	9390	9390	0
406	20231027	123900	10928110	9390	9390	9390	9390	0
407	20231027	123800	10928110	9390	9390	9390	9390	0
408	20231027	123700	10928110	9390	9390	9390	9390	0
409	20231027	123600	10928110	9390	9390	9390	9390	0
410	20231027	123500	10928110	9390	9390	9390	9390	0
411	20231027	123400	10928110	9390	9390	9390	9390	1
412	20231027	123300	10918720	9400	9400	9400	9400	0
413	20231027	123200	10918720	9400	9400	9400	9400	0
414	20231027	123100	10918720	9400	9400	9400	9400	1
415	20231027	123000	10909320	9400	9400	9400	9400	0
416	20231027	122900	10909320	9400	9400	9400	9400	0
417	20231027	122800	10909320	9400	9400	9400	9400	0
418	20231027	122700	10909320	9400	9400	9400	9400	0
419	20231027	122600	10909320	9400	9400	9400	9400	0
420	20231027	122500	10909320	9400	9400	9400	9400	0
421	20231027	122400	10909320	9400	9400	9400	9400	0
422	20231027	122300	10909320	9400	9400	9400	9400	4
423	20231027	122200	10871720	9400	9400	9400	9400	0
424	20231027	122100	10871720	9400	9400	9400	9400	0
425	20231027	122000	10871720	9400	9400	9400	9400	0
426	20231027	121900	10871720	9400	9400	9400	9400	0
427	20231027	121800	10871720	9400	9400	9400	9400	0
428	20231027	121700	10871720	9400	9400	9400	9400	0
429	20231027	121600	10871720	9400	9400	9400	9400	0
430	20231027	121500	10871720	9400	9400	9400	9400	0
431	20231027	121400	10871720	9400	9400	9400	9400	0
432	20231027	121300	10871720	9400	9400	9400	9400	0
433	20231027	121200	10871720	9400	9400	9400	9400	0
434	20231027	121100	10871720	9400	9400	9400	9400	0
435	20231027	121000	10871720	9400	9400	9400	9400	0
436	20231027	120900	10871720	9400	9400	9400	9400	0
437	20231027	120800	10871720	9400	9400	9400	9400	0
438	20231027	120700	10871720	9400	9400	9400	9400	0
439	20231027	120600	10871720	9400	9400	9400	9400	0
440	20231027	120500	10871720	9400	9400	9400	9400	0
441	20231027	120400	10871720	9400	9400	9400	9400	0
442	20231027	120300	10871720	9400	9400	9400	9400	0
443	20231027	120200	10871720	9400	9400	9400	9400	0
444	20231027	120100	10871720	9400	9400	9400	9400	0
445	20231027	120000	10871720	9400	9400	9400	9400	0
446	20231027	115900	10871720	9400	9400	9400	9400	0
447	20231027	115800	10871720	9400	9400	9400	9400	0
448	20231027	115700	10871720	9400	9400	9400	9400	0
449	20231027	115600	10871720	9400	9400	9400	9400	0
450	20231027	115500	10871720	9400	9400	9400	9400	0
451	20231027	115400	10871720	9400	9400	9400	9400	0
452	20231027	115300	10871720	9400	9400	9400	9400	0
453	20231027	115200	10871720	9400	9400	9400	9400	0
454	20231027	115100	10871720	9400	9400	9400	9400	0
455	20231027	115000	10871720	9400	9400	9400	9400	0
456	20231027	114900	10871720	9400	9400	9400	9400	0
457	20231027	114800	10871720	9400	9400	9400	9400	0
458	20231027	114700	10871720	9400	9400	9400	9400	0
459	20231027	114600	10871720	9400	9400	9400	9400	0
460	20231027	114500	10871720	9400	9400	9400	9400	0
461	20231027	114400	10871720	9400	9400	9400	9400	0
462	20231027	114300	10871720	9400	9400	9400	9400	0
463	20231027	114200	10871720	9400	9400	9400	9400	1
464	20231027	114100	10862320	9400	9400	9400	9400	0
465	20231027	114000	10862320	9400	9400	9400	9400	0
466	20231027	113900	10862320	9400	9400	9400	9400	0
467	20231027	113800	10862320	9400	9400	9400	9400	0
468	20231027	113700	10862320	9400	9400	9400	9400	0
469	20231027	113600	10862320	9400	9400	9400	9400	0
470	20231027	113500	10862320	9400	9400	9400	9400	0
471	20231027	113400	10862320	9400	9400	9400	9400	0
472	20231027	113300	10862320	9400	9400	9400	9400	0
473	20231027	113200	10862320	9400	9400	9400	9400	0
474	20231027	113100	10862320	9400	9400	9400	9400	0
475	20231027	113000	10862320	9400	9400	9400	9400	0
476	20231027	112900	10862320	9400	9400	9400	9400	0
477	20231027	112800	10862320	9400	9400	9400	9400	0
478	20231027	112700	10862320	9400	9400	9400	9400	0
479	20231027	112600	10862320	9400	9400	9400	9400	0
480	20231027	112500	10862320	9400	9400	9400	9400	1
481	20231027	112400	10852920	9300	9350	9350	9300	50
482	20231027	112300	10386180	9400	9400	9400	9400	0
483	20231027	112200	10386180	9400	9400	9400	9400	0
484	20231027	112100	10386180	9400	9400	9400	9400	0
485	20231027	112000	10386180	9400	9400	9400	9400	0
486	20231027	111900	10386180	9400	9400	9400	9400	0
487	20231027	111800	10386180	9400	9400	9400	9400	0
488	20231027	111700	10386180	9400	9360	9400	9360	9
489	20231027	111600	10301780	9360	9360	9360	9360	0
490	20231027	111500	10301780	9360	9360	9360	9360	0
491	20231027	111400	10301780	9360	9360	9360	9360	0
492	20231027	111300	10301780	9360	9360	9360	9360	10
493	20231027	111200	10208180	9360	9360	9360	9360	0
494	20231027	111100	10208180	9360	9360	9360	9360	0
495	20231027	111000	10208180	9360	9360	9360	9360	0
496	20231027	110900	10208180	9360	9360	9360	9360	0
497	20231027	110800	10208180	9360	9360	9360	9360	70
498	20231027	110700	9552980	9360	9360	9360	9360	0
499	20231027	110600	9552980	9360	9360	9360	9360	10
500	20231027	110500	9459380	9360	9360	9360	9360	0
501	20231027	110400	9459380	9360	9360	9360	9360	10
502	20231027	110300	9365780	9400	9400	9400	9400	4
503	20231027	110200	9328180	9360	9360	9360	9360	295
504	20231027	110100	6566980	9400	9400	9400	9400	0
505	20231027	110000	6566980	9400	9400	9400	9400	0
506	20231027	105900	6566980	9400	9400	9400	9400	1
507	20231027	105800	6557580	9400	9400	9400	9400	0
508	20231027	105700	6557580	9400	9400	9400	9400	0
509	20231027	105600	6557580	9400	9400	9400	9400	0
510	20231027	105500	6557580	9400	9400	9400	9400	0
511	20231027	105400	6557580	9400	9400	9400	9400	0
512	20231027	105300	6557580	9400	9400	9400	9400	0
513	20231027	105200	6557580	9400	9400	9400	9400	0
514	20231027	105100	6557580	9400	9400	9400	9400	0
515	20231027	105000	6557580	9400	9400	9400	9400	0
516	20231027	104900	6557580	9400	9400	9400	9400	0
517	20231027	104800	6557580	9400	9400	9400	9400	0
518	20231027	104700	6557580	9400	9400	9400	9400	3
519	20231027	104600	6529380	9400	9400	9400	9400	0
520	20231027	104500	6529380	9400	9400	9400	9400	0
521	20231027	104400	6529380	9400	9400	9400	9400	0
522	20231027	104300	6529380	9400	9400	9400	9400	0
523	20231027	104200	6529380	9400	9400	9400	9400	0
524	20231027	104100	6529380	9400	9400	9400	9400	0
525	20231027	104000	6529380	9400	9400	9400	9400	0
526	20231027	103900	6529380	9400	9400	9400	9400	0
527	20231027	103800	6529380	9400	9400	9400	9400	0
528	20231027	103700	6529380	9400	9400	9400	9400	0
529	20231027	103600	6529380	9400	9400	9400	9400	0
530	20231027	103500	6529380	9400	9400	9400	9400	0
531	20231027	103400	6529380	9400	9400	9400	9400	0
532	20231027	103300	6529380	9400	9400	9400	9400	1
533	20231027	103200	6519980	9360	9360	9360	9360	57
534	20231027	103100	5986460	9360	9360	9360	9360	10
535	20231027	103000	5892860	9400	9400	9400	9400	0
536	20231027	102900	5892860	9400	9400	9400	9400	0
537	20231027	102800	5892860	9400	9400	9400	9400	0
538	20231027	102700	5892860	9400	9400	9400	9400	0
539	20231027	102600	5892860	9400	9400	9400	9400	0
540	20231027	102500	5892860	9400	9400	9400	9400	0
541	20231027	102400	5892860	9400	9400	9400	9400	4
542	20231027	102300	5855260	9400	9400	9400	9400	0
543	20231027	102200	5855260	9400	9400	9400	9400	0
544	20231027	102100	5855260	9400	9400	9400	9400	0
545	20231027	102000	5855260	9400	9400	9400	9400	0
546	20231027	101900	5855260	9400	9400	9400	9400	0
547	20231027	101800	5855260	9400	9400	9400	9400	0
548	20231027	101700	5855260	9400	9400	9400	9400	0
549	20231027	101600	5855260	9400	9400	9400	9400	0
550	20231027	101500	5855260	9400	9400	9400	9400	0
551	20231027	101400	5855260	9400	9400	9400	9400	0
552	20231027	101300	5855260	9400	9400	9400	9400	0
553	20231027	101200	5855260	9400	9390	9400	9390	110
554	20231027	101100	4822350	9370	9370	9370	9370	200
555	20231027	101000	2948350	9370	9370	9370	9370	100
556	20231027	100900	2011350	9370	9370	9370	9370	0
557	20231027	100800	2011350	9370	9370	9370	9370	0
558	20231027	100700	2011350	9370	9370	9370	9370	1
559	20231027	100600	2001980	9370	9370	9370	9370	0
560	20231027	100500	2001980	9370	9370	9370	9370	0
561	20231027	100400	2001980	9370	9370	9370	9370	0
562	20231027	100300	2001980	9370	9370	9370	9370	0
563	20231027	100200	2001980	9370	9370	9370	9370	0
564	20231027	100100	2001980	9370	9370	9370	9370	0
565	20231027	100000	2001980	9370	9370	9370	9370	0
566	20231027	095900	2001980	9370	9370	9370	9370	0
567	20231027	095800	2001980	9370	9370	9370	9370	0
568	20231027	095700	2001980	9370	9370	9370	9370	0
569	20231027	095600	2001980	9370	9370	9370	9370	0
570	20231027	095500	2001980	9370	9370	9370	9370	0
571	20231027	095400	2001980	9370	9370	9370	9370	0
572	20231027	095300	2001980	9370	9370	9370	9370	0
573	20231027	095200	2001980	9370	9370	9370	9370	0
574	20231027	095100	2001980	9370	9370	9370	9370	10
575	20231027	095000	1908280	9370	9370	9370	9370	0
576	20231027	094900	1908280	9370	9370	9370	9370	0
577	20231027	094800	1908280	9370	9370	9370	9370	0
578	20231027	094700	1908280	9370	9370	9370	9370	0
579	20231027	094600	1908280	9370	9370	9370	9370	2
580	20231027	094500	1889540	9390	9390	9390	9390	0
581	20231027	094400	1889540	9390	9390	9390	9390	0
582	20231027	094300	1889540	9390	9390	9390	9390	0
583	20231027	094200	1889540	9390	9390	9390	9390	0
584	20231027	094100	1889540	9390	9390	9390	9390	0
585	20231027	094000	1889540	9390	9390	9390	9390	0
586	20231027	093900	1889540	9390	9390	9390	9390	0
587	20231027	093800	1889540	9390	9390	9390	9390	0
588	20231027	093700	1889540	9390	9390	9390	9390	0
589	20231027	093600	1889540	9390	9390	9390	9390	0
590	20231027	093500	1889540	9390	9390	9390	9390	0
591	20231027	093400	1889540	9390	9390	9390	9390	0
592	20231027	093300	1889540	9390	9390	9390	9390	36
593	20231027	093200	1551500	9420	9420	9420	9420	0
594	20231027	093100	1551500	9420	9420	9420	9420	0
595	20231027	093000	1551500	9420	9420	9420	9420	0
596	20231027	092900	1551500	9420	9420	9420	9420	0
597	20231027	092800	1551500	9420	9420	9420	9420	0
598	20231027	092700	1551500	9420	9420	9420	9420	0
599	20231027	092600	1551500	9420	9420	9420	9420	0
600	20231027	092500	1551500	9420	9420	9420	9420	0
601	20231027	092400	1551500	9420	9420	9420	9420	0
602	20231027	092300	1551500	9420	9420	9420	9420	0
603	20231027	092200	1551500	9420	9420	9420	9420	0
604	20231027	092100	1551500	9420	9420	9420	9420	0
605	20231027	092000	1551500	9420	9420	9420	9420	0
606	20231027	091900	1551500	9420	9420	9420	9420	0
607	20231027	091800	1551500	9420	9420	9420	9420	1
608	20231027	091700	1542080	9400	9400	9400	9400	0
609	20231027	091600	1542080	9400	9400	9400	9400	1
610	20231027	091500	1532680	9390	9390	9390	9390	64
611	20231027	091400	931720	9400	9400	9400	9400	0
612	20231027	091300	931720	9400	9400	9400	9400	0
613	20231027	091200	931720	9400	9400	9400	9400	0
614	20231027	091100	931720	9400	9400	9400	9400	43
615	20231027	091000	527520	9420	9420	9420	9420	0
616	20231027	090900	527520	9420	9420	9420	9420	0
617	20231027	090800	527520	9420	9420	9420	9420	0
618	20231027	090700	527520	9420	9420	9420	9420	0
619	20231027	090600	527520	9420	9420	9420	9420	0
620	20231027	090500	527520	9420	9420	9420	9420	3
621	20231027	090400	499260	9420	9420	9420	9420	50
622	20231027	090300	28260	9420	9420	9420	9420	0
623	20231027	090200	28260	9420	9420	9420	9420	0
624	20231027	090100	28260	9420	9420	9420	9420	0
625	20231027	090000	28260	9420	9420	9420	9420	3