KissMeData/225190/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	201600	28047850	9780	9780	9780	9780	27
3	20231017	201500	28047850	9780	9780	9780	9780	0
4	20231017	201400	28047850	9780	9780	9780	9780	0
5	20231017	201300	28047850	9780	9780	9780	9780	0
6	20231017	201200	28047850	9780	9780	9780	9780	0
7	20231017	201100	28047850	9780	9780	9780	9780	0
8	20231017	201000	28047850	9780	9780	9780	9780	0
9	20231017	200900	28047850	9780	9780	9780	9780	0
10	20231017	200800	28047850	9780	9780	9780	9780	0
11	20231017	200700	28047850	9780	9780	9780	9780	0
12	20231017	200600	28047850	9780	9780	9780	9780	0
13	20231017	200500	28047850	9780	9780	9780	9780	0
14	20231017	200400	28047850	9780	9780	9780	9780	0
15	20231017	200300	28047850	9780	9780	9780	9780	0
16	20231017	200200	28047850	9780	9780	9780	9780	0
17	20231017	200100	28047850	9780	9780	9780	9780	0
18	20231017	200000	28047850	9780	9780	9780	9780	0
19	20231017	195900	28047850	9780	9780	9780	9780	0
20	20231017	195800	28047850	9780	9780	9780	9780	0
21	20231017	195700	28047850	9780	9780	9780	9780	0
22	20231017	195600	28047850	9780	9780	9780	9780	0
23	20231017	195500	28047850	9780	9780	9780	9780	0
24	20231017	195400	28047850	9780	9780	9780	9780	0
25	20231017	195300	28047850	9780	9780	9780	9780	0
26	20231017	195200	28047850	9780	9780	9780	9780	0
27	20231017	195100	28047850	9780	9780	9780	9780	0
28	20231017	195000	28047850	9780	9780	9780	9780	0
29	20231017	194900	28047850	9780	9780	9780	9780	0
30	20231017	194800	28047850	9780	9780	9780	9780	0
31	20231017	194700	28047850	9780	9780	9780	9780	0
32	20231017	194600	28047850	9780	9780	9780	9780	27
33	20231017	194500	28047850	9780	9780	9780	9780	0
34	20231017	194400	28047850	9780	9780	9780	9780	0
35	20231017	194300	28047850	9780	9780	9780	9780	0
36	20231017	194200	28047850	9780	9780	9780	9780	0
37	20231017	194100	28047850	9780	9780	9780	9780	0
38	20231017	194000	28047850	9780	9780	9780	9780	0
39	20231017	193900	28047850	9780	9780	9780	9780	0
40	20231017	193800	28047850	9780	9780	9780	9780	0
41	20231017	193700	28047850	9780	9780	9780	9780	0
42	20231017	193600	28047850	9780	9780	9780	9780	0
43	20231017	193500	28047850	9780	9780	9780	9780	0
44	20231017	193400	28047850	9780	9780	9780	9780	0
45	20231017	193300	28047850	9780	9780	9780	9780	0
46	20231017	193200	28047850	9780	9780	9780	9780	0
47	20231017	193100	28047850	9780	9780	9780	9780	0
48	20231017	193000	28047850	9780	9780	9780	9780	0
49	20231017	192900	28047850	9780	9780	9780	9780	0
50	20231017	192800	28047850	9780	9780	9780	9780	0
51	20231017	192700	28047850	9780	9780	9780	9780	0
52	20231017	192600	28047850	9780	9780	9780	9780	0
53	20231017	192500	28047850	9780	9780	9780	9780	0
54	20231017	192400	28047850	9780	9780	9780	9780	0
55	20231017	192300	28047850	9780	9780	9780	9780	0
56	20231017	192200	28047850	9780	9780	9780	9780	0
57	20231017	192100	28047850	9780	9780	9780	9780	0
58	20231017	192000	28047850	9780	9780	9780	9780	0
59	20231017	191900	28047850	9780	9780	9780	9780	0
60	20231017	191800	28047850	9780	9780	9780	9780	0
61	20231017	191700	28047850	9780	9780	9780	9780	0
62	20231017	191600	28047850	9780	9780	9780	9780	27
63	20231017	191500	28047850	9780	9780	9780	9780	0
64	20231017	191400	28047850	9780	9780	9780	9780	0
65	20231017	191300	28047850	9780	9780	9780	9780	0
66	20231017	191200	28047850	9780	9780	9780	9780	0
67	20231017	191100	28047850	9780	9780	9780	9780	0
68	20231017	191000	28047850	9780	9780	9780	9780	0
69	20231017	190900	28047850	9780	9780	9780	9780	0
70	20231017	190800	28047850	9780	9780	9780	9780	0
71	20231017	190700	28047850	9780	9780	9780	9780	0
72	20231017	190600	28047850	9780	9780	9780	9780	0
73	20231017	190500	28047850	9780	9780	9780	9780	0
74	20231017	190400	28047850	9780	9780	9780	9780	0
75	20231017	190300	28047850	9780	9780	9780	9780	0
76	20231017	190200	28047850	9780	9780	9780	9780	0
77	20231017	190100	28047850	9780	9780	9780	9780	0
78	20231017	190000	28047850	9780	9780	9780	9780	0
79	20231017	185900	28047850	9780	9780	9780	9780	0
80	20231017	185800	28047850	9780	9780	9780	9780	0
81	20231017	185700	28047850	9780	9780	9780	9780	0
82	20231017	185600	28047850	9780	9780	9780	9780	0
83	20231017	185500	28047850	9780	9780	9780	9780	0
84	20231017	185400	28047850	9780	9780	9780	9780	0
85	20231017	185300	28047850	9780	9780	9780	9780	0
86	20231017	185200	28047850	9780	9780	9780	9780	0
87	20231017	185100	28047850	9780	9780	9780	9780	0
88	20231017	185000	28047850	9780	9780	9780	9780	0
89	20231017	184900	28047850	9780	9780	9780	9780	0
90	20231017	184800	28047850	9780	9780	9780	9780	0
91	20231017	184700	28047850	9780	9780	9780	9780	0
92	20231017	184600	28047850	9780	9780	9780	9780	27
93	20231017	184500	28047850	9780	9780	9780	9780	0
94	20231017	184400	28047850	9780	9780	9780	9780	0
95	20231017	184300	28047850	9780	9780	9780	9780	0
96	20231017	184200	28047850	9780	9780	9780	9780	0
97	20231017	184100	28047850	9780	9780	9780	9780	0
98	20231017	184000	28047850	9780	9780	9780	9780	0
99	20231017	183900	28047850	9780	9780	9780	9780	0
100	20231017	183800	28047850	9780	9780	9780	9780	0
101	20231017	183700	28047850	9780	9780	9780	9780	0
102	20231017	183600	28047850	9780	9780	9780	9780	0
103	20231017	183500	28047850	9780	9780	9780	9780	0
104	20231017	183400	28047850	9780	9780	9780	9780	0
105	20231017	183300	28047850	9780	9780	9780	9780	0
106	20231017	183200	28047850	9780	9780	9780	9780	0
107	20231017	183100	28047850	9780	9780	9780	9780	0
108	20231017	183000	28047850	9780	9780	9780	9780	0
109	20231017	182900	28047850	9780	9780	9780	9780	0
110	20231017	182800	28047850	9780	9780	9780	9780	0
111	20231017	182700	28047850	9780	9780	9780	9780	0
112	20231017	182600	28047850	9780	9780	9780	9780	0
113	20231017	182500	28047850	9780	9780	9780	9780	0
114	20231017	182400	28047850	9780	9780	9780	9780	0
115	20231017	182300	28047850	9780	9780	9780	9780	0
116	20231017	182200	28047850	9780	9780	9780	9780	0
117	20231017	182100	28047850	9780	9780	9780	9780	0
118	20231017	182000	28047850	9780	9780	9780	9780	0
119	20231017	181900	28047850	9780	9780	9780	9780	0
120	20231017	181800	28047850	9780	9780	9780	9780	0
121	20231017	181700	28047850	9780	9780	9780	9780	0
122	20231017	181600	28047850	9780	9780	9780	9780	27
123	20231017	181500	28047850	9780	9780	9780	9780	0
124	20231017	181400	28047850	9780	9780	9780	9780	0
125	20231017	181300	28047850	9780	9780	9780	9780	0
126	20231017	181200	28047850	9780	9780	9780	9780	0
127	20231017	181100	28047850	9780	9780	9780	9780	0
128	20231017	181000	28047850	9780	9780	9780	9780	0
129	20231017	180900	28047850	9780	9780	9780	9780	0
130	20231017	180800	28047850	9780	9780	9780	9780	0
131	20231017	180700	28047850	9780	9780	9780	9780	0
132	20231017	180600	28047850	9780	9780	9780	9780	0
133	20231017	180500	28047850	9780	9780	9780	9780	0
134	20231017	180400	28047850	9780	9780	9780	9780	0
135	20231017	180300	28047850	9780	9780	9780	9780	0
136	20231017	180200	28047850	9780	9780	9780	9780	0
137	20231017	180100	28047850	9780	9780	9780	9780	0
138	20231017	180000	28047850	9780	9780	9780	9780	0
139	20231017	175900	28047850	9780	9780	9780	9780	0
140	20231017	175800	28047850	9780	9780	9780	9780	0
141	20231017	175700	28047850	9780	9780	9780	9780	0
142	20231017	175600	28047850	9780	9780	9780	9780	0
143	20231017	175500	28047850	9780	9780	9780	9780	0
144	20231017	175400	28047850	9780	9780	9780	9780	0
145	20231017	175300	28047850	9780	9780	9780	9780	0
146	20231017	175200	28047850	9780	9780	9780	9780	0
147	20231017	175100	28047850	9780	9780	9780	9780	0
148	20231017	175000	28047850	9780	9780	9780	9780	0
149	20231017	174900	28047850	9780	9780	9780	9780	0
150	20231017	174800	28047850	9780	9780	9780	9780	0
151	20231017	174700	28047850	9780	9780	9780	9780	0
152	20231017	174600	28047850	9780	9780	9780	9780	27
153	20231017	174500	28047850	9780	9780	9780	9780	0
154	20231017	174400	28047850	9780	9780	9780	9780	0
155	20231017	174300	28047850	9780	9780	9780	9780	0
156	20231017	174200	28047850	9780	9780	9780	9780	0
157	20231017	174100	28047850	9780	9780	9780	9780	0
158	20231017	174000	28047850	9780	9780	9780	9780	0
159	20231017	173900	28047850	9780	9780	9780	9780	0
160	20231017	173800	28047850	9780	9780	9780	9780	0
161	20231017	173700	28047850	9780	9780	9780	9780	0
162	20231017	173600	28047850	9780	9780	9780	9780	0
163	20231017	173500	28047850	9780	9780	9780	9780	0
164	20231017	173400	28047850	9780	9780	9780	9780	0
165	20231017	173300	28047850	9780	9780	9780	9780	0
166	20231017	173200	28047850	9780	9780	9780	9780	0
167	20231017	173100	28047850	9780	9780	9780	9780	0
168	20231017	173000	28047850	9780	9780	9780	9780	0
169	20231017	172900	28047850	9780	9780	9780	9780	0
170	20231017	172800	28047850	9780	9780	9780	9780	0
171	20231017	172700	28047850	9780	9780	9780	9780	0
172	20231017	172600	28047850	9780	9780	9780	9780	0
173	20231017	172500	28047850	9780	9780	9780	9780	0
174	20231017	172400	28047850	9780	9780	9780	9780	0
175	20231017	172300	28047850	9780	9780	9780	9780	0
176	20231017	172200	28047850	9780	9780	9780	9780	0
177	20231017	172100	28047850	9780	9780	9780	9780	0
178	20231017	172000	28047850	9780	9780	9780	9780	0
179	20231017	171900	28047850	9780	9780	9780	9780	0
180	20231017	171800	28047850	9780	9780	9780	9780	0
181	20231017	171700	28047850	9780	9780	9780	9780	0
182	20231017	171600	28047850	9780	9780	9780	9780	27
183	20231017	171500	28047850	9780	9780	9780	9780	0
184	20231017	171400	28047850	9780	9780	9780	9780	0
185	20231017	171300	28047850	9780	9780	9780	9780	0
186	20231017	171200	28047850	9780	9780	9780	9780	0
187	20231017	171100	28047850	9780	9780	9780	9780	0
188	20231017	171000	28047850	9780	9780	9780	9780	0
189	20231017	170900	28047850	9780	9780	9780	9780	0
190	20231017	170800	28047850	9780	9780	9780	9780	0
191	20231017	170700	28047850	9780	9780	9780	9780	0
192	20231017	170600	28047850	9780	9780	9780	9780	0
193	20231017	170500	28047850	9780	9780	9780	9780	0
194	20231017	170400	28047850	9780	9780	9780	9780	0
195	20231017	170300	28047850	9780	9780	9780	9780	0
196	20231017	170200	28047850	9780	9780	9780	9780	0
197	20231017	170100	28047850	9780	9780	9780	9780	0
198	20231017	170000	28047850	9780	9780	9780	9780	0
199	20231017	165900	28047850	9780	9780	9780	9780	0
200	20231017	165800	28047850	9780	9780	9780	9780	0
201	20231017	165700	28047850	9780	9780	9780	9780	0
202	20231017	165600	28047850	9780	9780	9780	9780	0
203	20231017	165500	28047850	9780	9780	9780	9780	0
204	20231017	165400	28047850	9780	9780	9780	9780	0
205	20231017	165300	28047850	9780	9780	9780	9780	0
206	20231017	165200	28047850	9780	9780	9780	9780	0
207	20231017	165100	28047850	9780	9780	9780	9780	0
208	20231017	165000	28047850	9780	9780	9780	9780	0
209	20231017	164900	28047850	9780	9780	9780	9780	0
210	20231017	164800	28047850	9780	9780	9780	9780	0
211	20231017	164700	28047850	9780	9780	9780	9780	0
212	20231017	164600	28047850	9780	9780	9780	9780	27
213	20231017	164500	28047850	9780	9780	9780	9780	0
214	20231017	164400	28047850	9780	9780	9780	9780	0
215	20231017	164300	28047850	9780	9780	9780	9780	0
216	20231017	164200	28047850	9780	9780	9780	9780	0
217	20231017	164100	28047850	9780	9780	9780	9780	0
218	20231017	164000	28047850	9780	9780	9780	9780	0
219	20231017	163900	28047850	9780	9780	9780	9780	0
220	20231017	163800	28047850	9780	9780	9780	9780	0
221	20231017	163700	28047850	9780	9780	9780	9780	0
222	20231017	163600	28047850	9780	9780	9780	9780	0
223	20231017	163500	28047850	9780	9780	9780	9780	0
224	20231017	163400	28047850	9780	9780	9780	9780	0
225	20231017	163300	28047850	9780	9780	9780	9780	0
226	20231017	163200	28047850	9780	9780	9780	9780	0
227	20231017	163100	28047850	9780	9780	9780	9780	0
228	20231017	163000	28047850	9780	9780	9780	9780	0
229	20231017	162900	28047850	9780	9780	9780	9780	0
230	20231017	162800	28047850	9780	9780	9780	9780	0
231	20231017	162700	28047850	9780	9780	9780	9780	0
232	20231017	162600	28047850	9780	9780	9780	9780	0
233	20231017	162500	28047850	9780	9780	9780	9780	0
234	20231017	162400	28047850	9780	9780	9780	9780	0
235	20231017	162300	28047850	9780	9780	9780	9780	0
236	20231017	162200	28047850	9780	9780	9780	9780	0
237	20231017	162100	28047850	9780	9780	9780	9780	0
238	20231017	162000	28047850	9780	9780	9780	9780	0
239	20231017	161900	28047850	9780	9780	9780	9780	0
240	20231017	161800	28047850	9780	9780	9780	9780	0
241	20231017	161700	28047850	9780	9780	9780	9780	0
242	20231017	161600	28047850	9780	9780	9780	9780	27
243	20231017	161500	28047850	9780	9780	9780	9780	0
244	20231017	161400	28047850	9780	9780	9780	9780	0
245	20231017	161300	28047850	9780	9780	9780	9780	0
246	20231017	161200	28047850	9780	9780	9780	9780	0
247	20231017	161100	28047850	9780	9780	9780	9780	0
248	20231017	161000	28047850	9780	9780	9780	9780	0
249	20231017	160900	28047850	9780	9780	9780	9780	0
250	20231017	160800	28047850	9780	9780	9780	9780	0
251	20231017	160700	28047850	9780	9780	9780	9780	0
252	20231017	160600	28047850	9780	9780	9780	9780	0
253	20231017	160500	28047850	9780	9780	9780	9780	0
254	20231017	160400	28047850	9780	9780	9780	9780	0
255	20231017	160300	28047850	9780	9780	9780	9780	0
256	20231017	160200	28047850	9780	9780	9780	9780	0
257	20231017	160100	28047850	9780	9780	9780	9780	0
258	20231017	160000	28047850	9780	9780	9780	9780	0
259	20231017	155900	28047850	9780	9780	9780	9780	0
260	20231017	155800	28047850	9780	9780	9780	9780	0
261	20231017	155700	28047850	9780	9780	9780	9780	0
262	20231017	155600	28047850	9780	9780	9780	9780	0
263	20231017	155500	28047850	9780	9780	9780	9780	0
264	20231017	155400	28047850	9780	9780	9780	9780	0
265	20231017	155300	28047850	9780	9780	9780	9780	0
266	20231017	155200	28047850	9780	9780	9780	9780	0
267	20231017	155100	28047850	9780	9780	9780	9780	0
268	20231017	155000	28047850	9780	9780	9780	9780	0
269	20231017	154900	28047850	9780	9780	9780	9780	0
270	20231017	154800	28047850	9780	9780	9780	9780	0
271	20231017	154700	28047850	9780	9780	9780	9780	0
272	20231017	154600	28047850	9780	9780	9780	9780	27
273	20231017	154500	28047850	9780	9780	9780	9780	0
274	20231017	154400	28047850	9780	9780	9780	9780	0
275	20231017	154300	28047850	9780	9780	9780	9780	0
276	20231017	154200	28047850	9780	9780	9780	9780	0
277	20231017	154100	28047850	9780	9780	9780	9780	0
278	20231017	154000	28047850	9780	9780	9780	9780	0
279	20231017	153900	28047850	9780	9780	9780	9780	0
280	20231017	153800	28047850	9780	9780	9780	9780	0
281	20231017	153700	28047850	9780	9780	9780	9780	0
282	20231017	153600	28047850	9780	9780	9780	9780	0
283	20231017	153500	28047850	9780	9780	9780	9780	0
284	20231017	153400	28047850	9780	9780	9780	9780	0
285	20231017	153300	28047850	9780	9780	9780	9780	0
286	20231017	153200	28047850	9780	9780	9780	9780	0
287	20231017	153100	28047850	9780	9780	9780	9780	0
288	20231017	153000	28047850	9780	9780	9780	9780	27
289	20231017	152900	27783790	9800	9800	9800	9800	0
290	20231017	152800	27783790	9800	9800	9800	9800	0
291	20231017	152700	27783790	9800	9800	9800	9800	0
292	20231017	152600	27783790	9800	9800	9800	9800	0
293	20231017	152500	27783790	9800	9800	9800	9800	0
294	20231017	152400	27783790	9800	9800	9800	9800	0
295	20231017	152300	27783790	9800	9800	9800	9800	0
296	20231017	152200	27783790	9800	9800	9800	9800	0
297	20231017	152100	27783790	9800	9800	9800	9800	0
298	20231017	152000	27783790	9800	9800	9800	9800	0
299	20231017	151900	27783790	9800	9800	9800	9800	0
300	20231017	151800	27783790	9800	9800	9800	9800	1
301	20231017	151700	27773990	9800	9800	9800	9800	0
302	20231017	151600	27773990	9800	9800	9800	9800	0
303	20231017	151500	27773990	9800	9800	9800	9800	0
304	20231017	151400	27773990	9800	9800	9800	9800	0
305	20231017	151300	27773990	9800	9800	9800	9800	10
306	20231017	151200	27675990	9800	9800	9800	9800	0
307	20231017	151100	27675990	9800	9800	9800	9800	0
308	20231017	151000	27675990	9800	9800	9800	9800	0
309	20231017	150900	27675990	9800	9800	9800	9800	1
310	20231017	150800	27666190	9800	9800	9800	9800	1
311	20231017	150700	27656390	9800	9800	9800	9800	32
312	20231017	150600	27342790	9790	9790	9790	9790	32
313	20231017	150500	27029510	9800	9800	9800	9800	0
314	20231017	150400	27029510	9800	9800	9800	9800	0
315	20231017	150300	27029510	9800	9800	9800	9800	0
316	20231017	150200	27029510	9800	9800	9800	9800	0
317	20231017	150100	27029510	9800	9800	9800	9800	0
318	20231017	150000	27029510	9800	9800	9800	9800	0
319	20231017	145900	27029510	9800	9800	9800	9800	0
320	20231017	145800	27029510	9800	9800	9800	9800	0
321	20231017	145700	27029510	9800	9800	9800	9800	0
322	20231017	145600	27029510	9800	9800	9800	9800	97
323	20231017	145500	26078910	9800	9800	9800	9800	0
324	20231017	145400	26078910	9800	9800	9800	9800	0
325	20231017	145300	26078910	9800	9800	9800	9800	0
326	20231017	145200	26078910	9800	9800	9800	9800	0
327	20231017	145100	26078910	9800	9800	9800	9800	0
328	20231017	145000	26078910	9800	9800	9800	9800	0
329	20231017	144900	26078910	9800	9800	9800	9800	0
330	20231017	144800	26078910	9800	9800	9800	9800	0
331	20231017	144700	26078910	9800	9800	9800	9800	0
332	20231017	144600	26078910	9800	9800	9800	9800	0
333	20231017	144500	26078910	9800	9800	9800	9800	0
334	20231017	144400	26078910	9800	9800	9800	9800	11
335	20231017	144300	25971110	9800	9800	9800	9800	0
336	20231017	144200	25971110	9800	9800	9800	9800	0
337	20231017	144100	25971110	9800	9800	9800	9800	0
338	20231017	144000	25971110	9800	9800	9800	9800	0
339	20231017	143900	25971110	9800	9800	9800	9800	0
340	20231017	143800	25971110	9800	9800	9800	9800	0
341	20231017	143700	25971110	9800	9800	9800	9800	0
342	20231017	143600	25971110	9800	9800	9800	9800	0
343	20231017	143500	25971110	9800	9800	9800	9800	282
344	20231017	143400	23207510	9810	9810	9810	9810	0
345	20231017	143300	23207510	9810	9810	9810	9810	0
346	20231017	143200	23207510	9810	9810	9810	9810	0
347	20231017	143100	23207510	9810	9810	9810	9810	0
348	20231017	143000	23207510	9810	9810	9810	9810	51
349	20231017	142900	22707200	9810	9810	9810	9810	0
350	20231017	142800	22707200	9810	9810	9810	9810	0
351	20231017	142700	22707200	9810	9810	9810	9810	1
352	20231017	142600	22697390	9810	9810	9810	9810	1
353	20231017	142500	22687580	9810	9810	9810	9810	0
354	20231017	142400	22687580	9810	9810	9810	9810	0
355	20231017	142300	22687580	9810	9810	9810	9810	0
356	20231017	142200	22687580	9810	9810	9810	9810	2
357	20231017	142100	22667960	9810	9810	9810	9810	0
358	20231017	142000	22667960	9810	9810	9810	9810	0
359	20231017	141900	22667960	9810	9810	9810	9810	0
360	20231017	141800	22667960	9810	9810	9810	9810	0
361	20231017	141700	22667960	9810	9810	9810	9810	1
362	20231017	141600	22658150	9810	9810	9810	9810	0
363	20231017	141500	22658150	9810	9810	9810	9810	3
364	20231017	141400	22628720	9800	9800	9800	9800	0
365	20231017	141300	22628720	9800	9800	9800	9800	0
366	20231017	141200	22628720	9800	9800	9800	9800	0
367	20231017	141100	22628720	9800	9800	9800	9800	0
368	20231017	141000	22628720	9800	9800	9800	9800	0
369	20231017	140900	22628720	9800	9800	9800	9800	0
370	20231017	140800	22628720	9800	9800	9800	9800	0
371	20231017	140700	22628720	9800	9800	9800	9800	0
372	20231017	140600	22628720	9800	9800	9800	9800	0
373	20231017	140500	22628720	9800	9800	9800	9800	0
374	20231017	140400	22628720	9800	9800	9800	9800	0
375	20231017	140300	22628720	9800	9800	9800	9800	51
376	20231017	140200	22128920	9810	9810	9810	9810	0
377	20231017	140100	22128920	9810	9810	9810	9810	1
378	20231017	140000	22119110	9800	9800	9800	9800	0
379	20231017	135900	22119110	9800	9800	9800	9800	0
380	20231017	135800	22119110	9800	9800	9800	9800	0
381	20231017	135700	22119110	9800	9800	9800	9800	0
382	20231017	135600	22119110	9800	9800	9800	9800	0
383	20231017	135500	22119110	9800	9800	9800	9800	0
384	20231017	135400	22119110	9800	9800	9800	9800	0
385	20231017	135300	22119110	9800	9800	9800	9800	0
386	20231017	135200	22119110	9800	9800	9800	9800	0
387	20231017	135100	22119110	9800	9800	9800	9800	0
388	20231017	135000	22119110	9800	9800	9800	9800	0
389	20231017	134900	22119110	9800	9800	9800	9800	0
390	20231017	134800	22119110	9800	9800	9800	9800	0
391	20231017	134700	22119110	9800	9800	9800	9800	0
392	20231017	134600	22119110	9800	9800	9800	9800	59
393	20231017	134500	21540910	9800	9800	9800	9800	0
394	20231017	134400	21540910	9800	9800	9800	9800	0
395	20231017	134300	21540910	9800	9800	9800	9800	0
396	20231017	134200	21540910	9800	9800	9800	9800	0
397	20231017	134100	21540910	9800	9800	9800	9800	0
398	20231017	134000	21540910	9800	9800	9800	9800	0
399	20231017	133900	21540910	9800	9800	9800	9800	0
400	20231017	133800	21540910	9800	9800	9800	9800	0
401	20231017	133700	21540910	9800	9800	9800	9800	360
402	20231017	133600	18012910	9850	9850	9850	9850	0
403	20231017	133500	18012910	9850	9850	9850	9850	0
404	20231017	133400	18012910	9850	9850	9850	9850	0
405	20231017	133300	18012910	9850	9850	9850	9850	0
406	20231017	133200	18012910	9850	9850	9850	9850	0
407	20231017	133100	18012910	9850	9850	9850	9850	100
408	20231017	133000	17027910	9850	9810	9850	9810	500
409	20231017	132900	12105790	9800	9800	9800	9800	0
410	20231017	132800	12105790	9800	9800	9800	9800	0
411	20231017	132700	12105790	9800	9800	9800	9800	0
412	20231017	132600	12105790	9800	9800	9800	9800	0
413	20231017	132500	12105790	9800	9800	9800	9800	30
414	20231017	132400	11811790	9800	9800	9800	9800	0
415	20231017	132300	11811790	9800	9800	9800	9800	0
416	20231017	132200	11811790	9800	9800	9800	9800	0
417	20231017	132100	11811790	9800	9800	9800	9800	173
418	20231017	132000	10116390	9810	9810	9810	9810	1
419	20231017	131900	10106580	9810	9810	9810	9810	0
420	20231017	131800	10106580	9810	9810	9810	9810	0
421	20231017	131700	10106580	9810	9810	9810	9810	0
422	20231017	131600	10106580	9810	9810	9810	9810	0
423	20231017	131500	10106580	9810	9810	9810	9810	0
424	20231017	131400	10106580	9810	9810	9810	9810	0
425	20231017	131300	10106580	9810	9810	9810	9810	0
426	20231017	131200	10106580	9810	9810	9810	9810	0
427	20231017	131100	10106580	9810	9810	9810	9810	0
428	20231017	131000	10106580	9810	9810	9810	9810	1
429	20231017	130900	10096770	9810	9810	9810	9810	0
430	20231017	130800	10096770	9810	9810	9810	9810	0
431	20231017	130700	10096770	9810	9810	9810	9810	0
432	20231017	130600	10096770	9810	9810	9810	9810	0
433	20231017	130500	10096770	9810	9810	9810	9810	0
434	20231017	130400	10096770	9810	9810	9810	9810	0
435	20231017	130300	10096770	9810	9810	9810	9810	0
436	20231017	130200	10096770	9810	9810	9810	9810	0
437	20231017	130100	10096770	9810	9810	9810	9810	0
438	20231017	130000	10096770	9810	9810	9810	9810	0
439	20231017	125900	10096770	9810	9810	9810	9810	0
440	20231017	125800	10096770	9810	9810	9810	9810	0
441	20231017	125700	10096770	9810	9810	9810	9810	0
442	20231017	125600	10096770	9810	9810	9810	9810	0
443	20231017	125500	10096770	9810	9810	9810	9810	0
444	20231017	125400	10096770	9810	9810	9810	9810	0
445	20231017	125300	10096770	9810	9810	9810	9810	0
446	20231017	125200	10096770	9810	9810	9810	9810	0
447	20231017	125100	10096770	9810	9810	9810	9810	0
448	20231017	125000	10096770	9810	9810	9810	9810	0
449	20231017	124900	10096770	9810	9810	9810	9810	0
450	20231017	124800	10096770	9810	9810	9810	9810	2
451	20231017	124700	10077150	9810	9810	9810	9810	0
452	20231017	124600	10077150	9810	9810	9810	9810	0
453	20231017	124500	10077150	9810	9810	9810	9810	0
454	20231017	124400	10077150	9810	9810	9810	9810	1
455	20231017	124300	10067340	9810	9810	9810	9810	0
456	20231017	124200	10067340	9810	9810	9810	9810	5
457	20231017	124100	10018290	9810	9810	9810	9810	0
458	20231017	124000	10018290	9810	9810	9810	9810	0
459	20231017	123900	10018290	9810	9810	9810	9810	11
460	20231017	123800	9910380	9800	9800	9800	9800	0
461	20231017	123700	9910380	9800	9800	9800	9800	0
462	20231017	123600	9910380	9800	9800	9800	9800	0
463	20231017	123500	9910380	9800	9800	9800	9800	5
464	20231017	123400	9861380	9800	9800	9800	9800	0
465	20231017	123300	9861380	9800	9800	9800	9800	0
466	20231017	123200	9861380	9800	9800	9800	9800	0
467	20231017	123100	9861380	9800	9800	9800	9800	0
468	20231017	123000	9861380	9800	9800	9800	9800	0
469	20231017	122900	9861380	9800	9800	9800	9800	1
470	20231017	122800	9851580	9810	9810	9810	9810	0
471	20231017	122700	9851580	9810	9810	9810	9810	3
472	20231017	122600	9822150	9810	9810	9810	9810	0
473	20231017	122500	9822150	9810	9810	9810	9810	0
474	20231017	122400	9822150	9810	9810	9810	9810	0
475	20231017	122300	9822150	9810	9810	9810	9810	0
476	20231017	122200	9822150	9810	9810	9810	9810	0
477	20231017	122100	9822150	9810	9810	9810	9810	0
478	20231017	122000	9822150	9810	9810	9810	9810	0
479	20231017	121900	9822150	9810	9810	9810	9810	0
480	20231017	121800	9822150	9810	9810	9810	9810	0
481	20231017	121700	9822150	9810	9810	9810	9810	51
482	20231017	121600	9321840	9810	9810	9810	9810	0
483	20231017	121500	9321840	9810	9810	9810	9810	0
484	20231017	121400	9321840	9810	9810	9810	9810	0
485	20231017	121300	9321840	9810	9810	9810	9810	0
486	20231017	121200	9321840	9810	9810	9810	9810	0
487	20231017	121100	9321840	9810	9810	9810	9810	0
488	20231017	121000	9321840	9810	9810	9810	9810	2
489	20231017	120900	9302220	9810	9810	9810	9810	0
490	20231017	120800	9302220	9810	9810	9810	9810	0
491	20231017	120700	9302220	9810	9810	9810	9810	0
492	20231017	120600	9302220	9810	9810	9810	9810	0
493	20231017	120500	9302220	9810	9810	9810	9810	0
494	20231017	120400	9302220	9810	9810	9810	9810	0
495	20231017	120300	9302220	9810	9810	9810	9810	1
496	20231017	120200	9292410	9810	9810	9810	9810	0
497	20231017	120100	9292410	9810	9810	9810	9810	0
498	20231017	120000	9292410	9810	9810	9810	9810	0
499	20231017	115900	9292410	9810	9810	9810	9810	0
500	20231017	115800	9292410	9810	9810	9810	9810	0
501	20231017	115700	9292410	9810	9810	9810	9810	0
502	20231017	115600	9292410	9810	9810	9810	9810	17
503	20231017	115500	9125640	9810	9810	9810	9810	0
504	20231017	115400	9125640	9810	9810	9810	9810	0
505	20231017	115300	9125640	9810	9810	9810	9810	0
506	20231017	115200	9125640	9810	9810	9810	9810	0
507	20231017	115100	9125640	9810	9810	9810	9810	0
508	20231017	115000	9125640	9810	9810	9810	9810	0
509	20231017	114900	9125640	9810	9810	9810	9810	0
510	20231017	114800	9125640	9810	9810	9810	9810	0
511	20231017	114700	9125640	9810	9810	9810	9810	80
512	20231017	114600	8340840	9810	9810	9810	9810	0
513	20231017	114500	8340840	9810	9810	9810	9810	0
514	20231017	114400	8340840	9810	9810	9810	9810	0
515	20231017	114300	8340840	9810	9810	9810	9810	0
516	20231017	114200	8340840	9810	9810	9810	9810	0
517	20231017	114100	8340840	9810	9810	9810	9810	0
518	20231017	114000	8340840	9810	9810	9810	9810	0
519	20231017	113900	8340840	9810	9810	9810	9810	0
520	20231017	113800	8340840	9810	9810	9810	9810	1
521	20231017	113700	8331030	9800	9800	9800	9800	0
522	20231017	113600	8331030	9800	9800	9800	9800	0
523	20231017	113500	8331030	9800	9800	9800	9800	0
524	20231017	113400	8331030	9800	9800	9800	9800	0
525	20231017	113300	8331030	9800	9800	9800	9800	0
526	20231017	113200	8331030	9800	9800	9800	9800	0
527	20231017	113100	8331030	9800	9840	9840	9800	10
528	20231017	113000	8232780	9850	9850	9850	9850	0
529	20231017	112900	8232780	9850	9850	9850	9850	1
530	20231017	112800	8222930	9850	9850	9850	9850	99
531	20231017	112700	7247780	9850	9850	9850	9850	0
532	20231017	112600	7247780	9850	9850	9850	9850	101
533	20231017	112500	6252930	9850	9850	9850	9850	0
534	20231017	112400	6252930	9850	9850	9850	9850	0
535	20231017	112300	6252930	9850	9850	9850	9850	0
536	20231017	112200	6252930	9850	9850	9850	9850	0
537	20231017	112100	6252930	9850	9850	9850	9850	3
538	20231017	112000	6223380	9850	9850	9850	9850	0
539	20231017	111900	6223380	9850	9850	9850	9850	0
540	20231017	111800	6223380	9850	9850	9850	9850	0
541	20231017	111700	6223380	9850	9850	9850	9850	0
542	20231017	111600	6223380	9850	9850	9850	9850	0
543	20231017	111500	6223380	9850	9850	9850	9850	0
544	20231017	111400	6223380	9850	9850	9850	9850	0
545	20231017	111300	6223380	9850	9850	9850	9850	0
546	20231017	111200	6223380	9850	9850	9850	9850	0
547	20231017	111100	6223380	9850	9850	9850	9850	0
548	20231017	111000	6223380	9850	9850	9850	9850	0
549	20231017	110900	6223380	9850	9850	9850	9850	0
550	20231017	110800	6223380	9850	9850	9850	9850	0
551	20231017	110700	6223380	9850	9850	9850	9850	0
552	20231017	110600	6223380	9850	9850	9850	9850	0
553	20231017	110500	6223380	9850	9850	9850	9850	0
554	20231017	110400	6223380	9850	9850	9850	9850	0
555	20231017	110300	6223380	9850	9850	9850	9850	0
556	20231017	110200	6223380	9850	9850	9850	9850	0
557	20231017	110100	6223380	9850	9850	9850	9850	0
558	20231017	110000	6223380	9850	9850	9850	9850	55
559	20231017	105900	5681630	9850	9850	9850	9850	0
560	20231017	105800	5681630	9850	9850	9850	9850	0
561	20231017	105700	5681630	9850	9850	9850	9850	0
562	20231017	105600	5681630	9850	9850	9850	9850	40
563	20231017	105500	5287630	9840	9840	9840	9840	0
564	20231017	105400	5287630	9840	9840	9840	9840	0
565	20231017	105300	5287630	9840	9840	9840	9840	7
566	20231017	105200	5218750	9840	9840	9840	9840	0
567	20231017	105100	5218750	9840	9840	9840	9840	0
568	20231017	105000	5218750	9840	9840	9840	9840	0
569	20231017	104900	5218750	9840	9840	9840	9840	0
570	20231017	104800	5218750	9840	9840	9840	9840	0
571	20231017	104700	5218750	9840	9840	9840	9840	1
572	20231017	104600	5208910	9850	9850	9850	9850	0
573	20231017	104500	5208910	9850	9850	9850	9850	0
574	20231017	104400	5208910	9850	9850	9850	9850	0
575	20231017	104300	5208910	9850	9850	9850	9850	0
576	20231017	104200	5208910	9850	9850	9850	9850	2
577	20231017	104100	5189210	9850	9850	9850	9850	0
578	20231017	104000	5189210	9850	9850	9850	9850	0
579	20231017	103900	5189210	9850	9850	9850	9850	2
580	20231017	103800	5169510	9850	9850	9850	9850	10
581	20231017	103700	5071010	9850	9850	9850	9850	0
582	20231017	103600	5071010	9850	9850	9850	9850	0
583	20231017	103500	5071010	9850	9850	9850	9850	0
584	20231017	103400	5071010	9850	9850	9850	9850	0
585	20231017	103300	5071010	9850	9850	9850	9850	0
586	20231017	103200	5071010	9850	9850	9850	9850	0
587	20231017	103100	5071010	9850	9850	9850	9850	0
588	20231017	103000	5071010	9850	9850	9850	9850	0
589	20231017	102900	5071010	9850	9850	9850	9850	0
590	20231017	102800	5071010	9850	9850	9850	9850	0
591	20231017	102700	5071010	9850	9850	9850	9850	0
592	20231017	102600	5071010	9850	9850	9850	9850	0
593	20231017	102500	5071010	9850	9850	9850	9850	1
594	20231017	102400	5061160	9850	9850	9850	9850	0
595	20231017	102300	5061160	9850	9850	9850	9850	5
596	20231017	102200	5011910	9800	9800	9800	9800	0
597	20231017	102100	5011910	9800	9800	9800	9800	0
598	20231017	102000	5011910	9800	9800	9800	9800	0
599	20231017	101900	5011910	9800	9800	9800	9800	0
600	20231017	101800	5011910	9800	9800	9800	9800	0
601	20231017	101700	5011910	9800	9810	9810	9800	210
602	20231017	101600	2953340	9810	9810	9810	9810	0
603	20231017	101500	2953340	9810	9810	9810	9810	50
604	20231017	101400	2462840	9810	9810	9810	9810	0
605	20231017	101300	2462840	9810	9810	9810	9810	0
606	20231017	101200	2462840	9810	9810	9810	9810	0
607	20231017	101100	2462840	9810	9810	9810	9810	0
608	20231017	101000	2462840	9810	9810	9810	9810	0
609	20231017	100900	2462840	9810	9810	9810	9810	0
610	20231017	100800	2462840	9810	9810	9810	9810	0
611	20231017	100700	2462840	9810	9810	9810	9810	0
612	20231017	100600	2462840	9810	9810	9810	9810	0
613	20231017	100500	2462840	9810	9810	9810	9810	0
614	20231017	100400	2462840	9810	9810	9810	9810	0
615	20231017	100300	2462840	9810	9810	9810	9810	0
616	20231017	100200	2462840	9810	9810	9810	9810	0
617	20231017	100100	2462840	9810	9810	9810	9810	0
618	20231017	100000	2462840	9810	9810	9810	9810	0
619	20231017	095900	2462840	9810	9810	9810	9810	0
620	20231017	095800	2462840	9810	9810	9810	9810	0
621	20231017	095700	2462840	9810	9810	9810	9810	0
622	20231017	095600	2462840	9810	9810	9810	9810	33
623	20231017	095500	2139110	9860	9820	9860	9820	110
624	20231017	095400	1054670	9820	9820	9820	9820	0
625	20231017	095300	1054670	9820	9820	9820	9820	0
626	20231017	095200	1054670	9820	9820	9820	9820	1
627	20231017	095100	1044850	9820	9820	9820	9820	0
628	20231017	095000	1044850	9820	9820	9820	9820	1
629	20231017	094900	1035030	9810	9810	9810	9810	0
630	20231017	094800	1035030	9810	9810	9810	9810	0
631	20231017	094700	1035030	9810	9810	9810	9810	0
632	20231017	094600	1035030	9810	9810	9810	9810	0
633	20231017	094500	1035030	9810	9810	9810	9810	2
634	20231017	094400	1015410	9810	9810	9810	9810	5
635	20231017	094300	966360	9820	9820	9820	9820	1
636	20231017	094200	956540	9820	9820	9820	9820	0
637	20231017	094100	956540	9820	9820	9820	9820	3
638	20231017	094000	927080	9820	9820	9820	9820	8
639	20231017	093900	848520	9830	9830	9830	9830	1
640	20231017	093800	838690	9860	9860	9860	9860	0
641	20231017	093700	838690	9860	9860	9860	9860	0
642	20231017	093600	838690	9860	9860	9860	9860	0
643	20231017	093500	838690	9860	9860	9860	9860	0
644	20231017	093400	838690	9860	9860	9860	9860	0
645	20231017	093300	838690	9860	9860	9860	9860	4
646	20231017	093200	799250	9860	9860	9860	9860	7
647	20231017	093100	730230	9860	9860	9860	9860	3
648	20231017	093000	700650	9860	9860	9860	9860	0
649	20231017	092900	700650	9860	9860	9860	9860	0
650	20231017	092800	700650	9860	9860	9860	9860	0
651	20231017	092700	700650	9860	9860	9860	9860	0
652	20231017	092600	700650	9860	9860	9860	9860	0
653	20231017	092500	700650	9860	9860	9860	9860	0
654	20231017	092400	700650	9860	9860	9860	9860	0
655	20231017	092300	700650	9860	9860	9860	9860	0
656	20231017	092200	700650	9860	9860	9860	9860	0
657	20231017	092100	700650	9860	9860	9860	9860	1
658	20231017	092000	690790	9860	9860	9860	9860	6
659	20231017	091900	631630	9860	9860	9860	9860	25
660	20231017	091800	385130	9860	9860	9860	9860	0
661	20231017	091700	385130	9860	9860	9860	9860	2
662	20231017	091600	365410	9860	9860	9860	9860	1
663	20231017	091500	355550	9870	9870	9870	9870	0
664	20231017	091400	355550	9870	9870	9870	9870	0
665	20231017	091300	355550	9870	9870	9870	9870	0
666	20231017	091200	355550	9870	9860	9870	9860	9
667	20231017	091100	266730	9870	9870	9870	9870	0
668	20231017	091000	266730	9870	9870	9870	9870	1
669	20231017	090900	256860	9870	9870	9870	9870	0
670	20231017	090800	256860	9870	9870	9870	9870	0
671	20231017	090700	256860	9870	9870	9870	9870	2
672	20231017	090600	237120	9880	9880	9880	9880	0
673	20231017	090500	237120	9880	9880	9880	9880	0
674	20231017	090400	237120	9880	9880	9880	9880	0
675	20231017	090300	237120	9880	9880	9880	9880	0
676	20231017	090200	237120	9880	9880	9880	9880	0
677	20231017	090100	237120	9880	9880	9880	9880	3
678	20231017	090000	207480	9880	9880	9880	9880	21