KissMeData/049830/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191900	40094550	9750	9750	9750	9750	219
3	20231019	191800	40094550	9750	9750	9750	9750	0
4	20231019	191700	40094550	9750	9750	9750	9750	0
5	20231019	191600	40094550	9750	9750	9750	9750	0
6	20231019	191500	40094550	9750	9750	9750	9750	0
7	20231019	191400	40094550	9750	9750	9750	9750	0
8	20231019	191300	40094550	9750	9750	9750	9750	0
9	20231019	191200	40094550	9750	9750	9750	9750	0
10	20231019	191100	40094550	9750	9750	9750	9750	0
11	20231019	191000	40094550	9750	9750	9750	9750	0
12	20231019	190900	40094550	9750	9750	9750	9750	0
13	20231019	190800	40094550	9750	9750	9750	9750	0
14	20231019	190700	40094550	9750	9750	9750	9750	0
15	20231019	190600	40094550	9750	9750	9750	9750	0
16	20231019	190500	40094550	9750	9750	9750	9750	0
17	20231019	190400	40094550	9750	9750	9750	9750	0
18	20231019	190300	40094550	9750	9750	9750	9750	0
19	20231019	190200	40094550	9750	9750	9750	9750	0
20	20231019	190100	40094550	9750	9750	9750	9750	0
21	20231019	190000	40094550	9750	9750	9750	9750	0
22	20231019	185900	40094550	9750	9750	9750	9750	0
23	20231019	185800	40094550	9750	9750	9750	9750	0
24	20231019	185700	40094550	9750	9750	9750	9750	0
25	20231019	185600	40094550	9750	9750	9750	9750	0
26	20231019	185500	40094550	9750	9750	9750	9750	0
27	20231019	185400	40094550	9750	9750	9750	9750	0
28	20231019	185300	40094550	9750	9750	9750	9750	0
29	20231019	185200	40094550	9750	9750	9750	9750	0
30	20231019	185100	40094550	9750	9750	9750	9750	0
31	20231019	185000	40094550	9750	9750	9750	9750	0
32	20231019	184900	40094550	9750	9750	9750	9750	219
33	20231019	184800	40094550	9750	9750	9750	9750	0
34	20231019	184700	40094550	9750	9750	9750	9750	0
35	20231019	184600	40094550	9750	9750	9750	9750	0
36	20231019	184500	40094550	9750	9750	9750	9750	0
37	20231019	184400	40094550	9750	9750	9750	9750	0
38	20231019	184300	40094550	9750	9750	9750	9750	0
39	20231019	184200	40094550	9750	9750	9750	9750	0
40	20231019	184100	40094550	9750	9750	9750	9750	0
41	20231019	184000	40094550	9750	9750	9750	9750	0
42	20231019	183900	40094550	9750	9750	9750	9750	0
43	20231019	183800	40094550	9750	9750	9750	9750	0
44	20231019	183700	40094550	9750	9750	9750	9750	0
45	20231019	183600	40094550	9750	9750	9750	9750	0
46	20231019	183500	40094550	9750	9750	9750	9750	0
47	20231019	183400	40094550	9750	9750	9750	9750	0
48	20231019	183300	40094550	9750	9750	9750	9750	0
49	20231019	183200	40094550	9750	9750	9750	9750	0
50	20231019	183100	40094550	9750	9750	9750	9750	0
51	20231019	183000	40094550	9750	9750	9750	9750	0
52	20231019	182900	40094550	9750	9750	9750	9750	0
53	20231019	182800	40094550	9750	9750	9750	9750	0
54	20231019	182700	40094550	9750	9750	9750	9750	0
55	20231019	182600	40094550	9750	9750	9750	9750	0
56	20231019	182500	40094550	9750	9750	9750	9750	0
57	20231019	182400	40094550	9750	9750	9750	9750	0
58	20231019	182300	40094550	9750	9750	9750	9750	0
59	20231019	182200	40094550	9750	9750	9750	9750	0
60	20231019	182100	40094550	9750	9750	9750	9750	0
61	20231019	182000	40094550	9750	9750	9750	9750	0
62	20231019	181900	40094550	9750	9750	9750	9750	219
63	20231019	181800	40094550	9750	9750	9750	9750	0
64	20231019	181700	40094550	9750	9750	9750	9750	0
65	20231019	181600	40094550	9750	9750	9750	9750	0
66	20231019	181500	40094550	9750	9750	9750	9750	0
67	20231019	181400	40094550	9750	9750	9750	9750	0
68	20231019	181300	40094550	9750	9750	9750	9750	0
69	20231019	181200	40094550	9750	9750	9750	9750	0
70	20231019	181100	40094550	9750	9750	9750	9750	0
71	20231019	181000	40094550	9750	9750	9750	9750	0
72	20231019	180900	40094550	9750	9750	9750	9750	0
73	20231019	180800	40094550	9750	9750	9750	9750	0
74	20231019	180700	40094550	9750	9750	9750	9750	0
75	20231019	180600	40094550	9750	9750	9750	9750	0
76	20231019	180500	40094550	9750	9750	9750	9750	0
77	20231019	180400	40094550	9750	9750	9750	9750	0
78	20231019	180300	40094550	9750	9750	9750	9750	0
79	20231019	180200	40094550	9750	9750	9750	9750	0
80	20231019	180100	40094550	9750	9750	9750	9750	0
81	20231019	180000	40094550	9750	9750	9750	9750	0
82	20231019	175900	40094550	9750	9750	9750	9750	0
83	20231019	175800	40094550	9750	9750	9750	9750	0
84	20231019	175700	40094550	9750	9750	9750	9750	0
85	20231019	175600	40094550	9750	9750	9750	9750	0
86	20231019	175500	40094550	9750	9750	9750	9750	0
87	20231019	175400	40094550	9750	9750	9750	9750	0
88	20231019	175300	40094550	9750	9750	9750	9750	0
89	20231019	175200	40094550	9750	9750	9750	9750	0
90	20231019	175100	40094550	9750	9750	9750	9750	0
91	20231019	175000	40094550	9750	9750	9750	9750	0
92	20231019	174900	40094550	9750	9750	9750	9750	219
93	20231019	174800	40094550	9750	9750	9750	9750	0
94	20231019	174700	40094550	9750	9750	9750	9750	0
95	20231019	174600	40094550	9750	9750	9750	9750	0
96	20231019	174500	40094550	9750	9750	9750	9750	0
97	20231019	174400	40094550	9750	9750	9750	9750	0
98	20231019	174300	40094550	9750	9750	9750	9750	0
99	20231019	174200	40094550	9750	9750	9750	9750	0
100	20231019	174100	40094550	9750	9750	9750	9750	0
101	20231019	174000	40094550	9750	9750	9750	9750	0
102	20231019	173900	40094550	9750	9750	9750	9750	0
103	20231019	173800	40094550	9750	9750	9750	9750	0
104	20231019	173700	40094550	9750	9750	9750	9750	0
105	20231019	173600	40094550	9750	9750	9750	9750	0
106	20231019	173500	40094550	9750	9750	9750	9750	0
107	20231019	173400	40094550	9750	9750	9750	9750	0
108	20231019	173300	40094550	9750	9750	9750	9750	0
109	20231019	173200	40094550	9750	9750	9750	9750	0
110	20231019	173100	40094550	9750	9750	9750	9750	0
111	20231019	173000	40094550	9750	9750	9750	9750	0
112	20231019	172900	40094550	9750	9750	9750	9750	0
113	20231019	172800	40094550	9750	9750	9750	9750	0
114	20231019	172700	40094550	9750	9750	9750	9750	0
115	20231019	172600	40094550	9750	9750	9750	9750	0
116	20231019	172500	40094550	9750	9750	9750	9750	0
117	20231019	172400	40094550	9750	9750	9750	9750	0
118	20231019	172300	40094550	9750	9750	9750	9750	0
119	20231019	172200	40094550	9750	9750	9750	9750	0
120	20231019	172100	40094550	9750	9750	9750	9750	0
121	20231019	172000	40094550	9750	9750	9750	9750	0
122	20231019	171900	40094550	9750	9750	9750	9750	219
123	20231019	171800	40094550	9750	9750	9750	9750	0
124	20231019	171700	40094550	9750	9750	9750	9750	0
125	20231019	171600	40094550	9750	9750	9750	9750	0
126	20231019	171500	40094550	9750	9750	9750	9750	0
127	20231019	171400	40094550	9750	9750	9750	9750	0
128	20231019	171300	40094550	9750	9750	9750	9750	0
129	20231019	171200	40094550	9750	9750	9750	9750	0
130	20231019	171100	40094550	9750	9750	9750	9750	0
131	20231019	171000	40094550	9750	9750	9750	9750	0
132	20231019	170900	40094550	9750	9750	9750	9750	0
133	20231019	170800	40094550	9750	9750	9750	9750	0
134	20231019	170700	40094550	9750	9750	9750	9750	0
135	20231019	170600	40094550	9750	9750	9750	9750	0
136	20231019	170500	40094550	9750	9750	9750	9750	0
137	20231019	170400	40094550	9750	9750	9750	9750	0
138	20231019	170300	40094550	9750	9750	9750	9750	0
139	20231019	170200	40094550	9750	9750	9750	9750	0
140	20231019	170100	40094550	9750	9750	9750	9750	0
141	20231019	170000	40094550	9750	9750	9750	9750	0
142	20231019	165900	40094550	9750	9750	9750	9750	0
143	20231019	165800	40094550	9750	9750	9750	9750	0
144	20231019	165700	40094550	9750	9750	9750	9750	0
145	20231019	165600	40094550	9750	9750	9750	9750	0
146	20231019	165500	40094550	9750	9750	9750	9750	0
147	20231019	165400	40094550	9750	9750	9750	9750	0
148	20231019	165300	40094550	9750	9750	9750	9750	0
149	20231019	165200	40094550	9750	9750	9750	9750	0
150	20231019	165100	40094550	9750	9750	9750	9750	0
151	20231019	165000	40094550	9750	9750	9750	9750	0
152	20231019	164900	40094550	9750	9750	9750	9750	219
153	20231019	164800	40094550	9750	9750	9750	9750	0
154	20231019	164700	40094550	9750	9750	9750	9750	0
155	20231019	164600	40094550	9750	9750	9750	9750	0
156	20231019	164500	40094550	9750	9750	9750	9750	0
157	20231019	164400	40094550	9750	9750	9750	9750	0
158	20231019	164300	40094550	9750	9750	9750	9750	0
159	20231019	164200	40094550	9750	9750	9750	9750	0
160	20231019	164100	40094550	9750	9750	9750	9750	0
161	20231019	164000	40094550	9750	9750	9750	9750	0
162	20231019	163900	40094550	9750	9750	9750	9750	0
163	20231019	163800	40094550	9750	9750	9750	9750	0
164	20231019	163700	40094550	9750	9750	9750	9750	0
165	20231019	163600	40094550	9750	9750	9750	9750	0
166	20231019	163500	40094550	9750	9750	9750	9750	0
167	20231019	163400	40094550	9750	9750	9750	9750	0
168	20231019	163300	40094550	9750	9750	9750	9750	0
169	20231019	163200	40094550	9750	9750	9750	9750	0
170	20231019	163100	40094550	9750	9750	9750	9750	0
171	20231019	163000	40094550	9750	9750	9750	9750	0
172	20231019	162900	40094550	9750	9750	9750	9750	0
173	20231019	162800	40094550	9750	9750	9750	9750	0
174	20231019	162700	40094550	9750	9750	9750	9750	0
175	20231019	162600	40094550	9750	9750	9750	9750	0
176	20231019	162500	40094550	9750	9750	9750	9750	0
177	20231019	162400	40094550	9750	9750	9750	9750	0
178	20231019	162300	40094550	9750	9750	9750	9750	0
179	20231019	162200	40094550	9750	9750	9750	9750	0
180	20231019	162100	40094550	9750	9750	9750	9750	0
181	20231019	162000	40094550	9750	9750	9750	9750	0
182	20231019	161900	40094550	9750	9750	9750	9750	219
183	20231019	161800	40094550	9750	9750	9750	9750	0
184	20231019	161700	40094550	9750	9750	9750	9750	0
185	20231019	161600	40094550	9750	9750	9750	9750	0
186	20231019	161500	40094550	9750	9750	9750	9750	0
187	20231019	161400	40094550	9750	9750	9750	9750	0
188	20231019	161300	40094550	9750	9750	9750	9750	0
189	20231019	161200	40094550	9750	9750	9750	9750	0
190	20231019	161100	40094550	9750	9750	9750	9750	0
191	20231019	161000	40094550	9750	9750	9750	9750	0
192	20231019	160900	40094550	9750	9750	9750	9750	0
193	20231019	160800	40094550	9750	9750	9750	9750	0
194	20231019	160700	40094550	9750	9750	9750	9750	0
195	20231019	160600	40094550	9750	9750	9750	9750	0
196	20231019	160500	40094550	9750	9750	9750	9750	0
197	20231019	160400	40094550	9750	9750	9750	9750	0
198	20231019	160300	40094550	9750	9750	9750	9750	0
199	20231019	160200	40094550	9750	9750	9750	9750	0
200	20231019	160100	40094550	9750	9750	9750	9750	0
201	20231019	160000	40094550	9750	9750	9750	9750	0
202	20231019	155900	40094550	9750	9750	9750	9750	0
203	20231019	155800	40094550	9750	9750	9750	9750	0
204	20231019	155700	40094550	9750	9750	9750	9750	0
205	20231019	155600	40094550	9750	9750	9750	9750	0
206	20231019	155500	40094550	9750	9750	9750	9750	0
207	20231019	155400	40094550	9750	9750	9750	9750	0
208	20231019	155300	40094550	9750	9750	9750	9750	0
209	20231019	155200	40094550	9750	9750	9750	9750	0
210	20231019	155100	40094550	9750	9750	9750	9750	0
211	20231019	155000	40094550	9750	9750	9750	9750	0
212	20231019	154900	40094550	9750	9750	9750	9750	219
213	20231019	154800	40094550	9750	9750	9750	9750	0
214	20231019	154700	40094550	9750	9750	9750	9750	0
215	20231019	154600	40094550	9750	9750	9750	9750	0
216	20231019	154500	40094550	9750	9750	9750	9750	0
217	20231019	154400	40094550	9750	9750	9750	9750	0
218	20231019	154300	40094550	9750	9750	9750	9750	0
219	20231019	154200	40094550	9750	9750	9750	9750	0
220	20231019	154100	40094550	9750	9750	9750	9750	0
221	20231019	154000	40094550	9750	9750	9750	9750	0
222	20231019	153900	40094550	9750	9750	9750	9750	0
223	20231019	153800	40094550	9750	9750	9750	9750	0
224	20231019	153700	40094550	9750	9750	9750	9750	0
225	20231019	153600	40094550	9750	9750	9750	9750	0
226	20231019	153500	40094550	9750	9750	9750	9750	0
227	20231019	153400	40094550	9750	9750	9750	9750	0
228	20231019	153300	40094550	9750	9750	9750	9750	0
229	20231019	153200	40094550	9750	9750	9750	9750	0
230	20231019	153100	40094550	9750	9750	9750	9750	0
231	20231019	153000	40094550	9750	9750	9750	9750	219
232	20231019	152900	37959300	9710	9710	9710	9710	0
233	20231019	152800	37959300	9710	9710	9710	9710	0
234	20231019	152700	37959300	9710	9710	9710	9710	0
235	20231019	152600	37959300	9710	9710	9710	9710	0
236	20231019	152500	37959300	9710	9710	9710	9710	0
237	20231019	152400	37959300	9710	9710	9710	9710	0
238	20231019	152300	37959300	9710	9710	9710	9710	0
239	20231019	152200	37959300	9710	9710	9710	9710	0
240	20231019	152100	37959300	9710	9710	9710	9710	0
241	20231019	152000	37959300	9710	9710	9710	9710	0
242	20231019	151900	37959300	9710	9710	9710	9710	0
243	20231019	151800	37959300	9710	9710	9710	9710	1
244	20231019	151700	37949590	9650	9710	9710	9650	31
245	20231019	151600	37650380	9700	9700	9700	9700	25
246	20231019	151500	37407880	9700	9700	9700	9700	5
247	20231019	151400	37359380	9700	9700	9700	9700	0
248	20231019	151300	37359380	9700	9700	9700	9700	0
249	20231019	151200	37359380	9700	9700	9700	9700	0
250	20231019	151100	37359380	9700	9700	9700	9700	0
251	20231019	151000	37359380	9700	9700	9700	9700	0
252	20231019	150900	37359380	9700	9700	9700	9700	0
253	20231019	150800	37359380	9700	9700	9700	9700	1
254	20231019	150700	37349680	9610	9700	9700	9610	239
255	20231019	150600	35050890	9640	9650	9650	9640	250
256	20231019	150500	32640410	9700	9700	9700	9700	0
257	20231019	150400	32640410	9700	9700	9700	9700	0
258	20231019	150300	32640410	9700	9700	9700	9700	0
259	20231019	150200	32640410	9700	9700	9700	9700	0
260	20231019	150100	32640410	9700	9700	9700	9700	1
261	20231019	150000	32630710	9640	9650	9650	9640	293
262	20231019	145900	29804510	9710	9710	9710	9710	0
263	20231019	145800	29804510	9710	9710	9710	9710	0
264	20231019	145700	29804510	9710	9710	9710	9710	0
265	20231019	145600	29804510	9710	9710	9710	9710	0
266	20231019	145500	29804510	9710	9710	9710	9710	0
267	20231019	145400	29804510	9710	9710	9710	9710	0
268	20231019	145300	29804510	9710	9710	9710	9710	0
269	20231019	145200	29804510	9710	9710	9710	9710	0
270	20231019	145100	29804510	9710	9710	9710	9710	0
271	20231019	145000	29804510	9710	9710	9710	9710	0
272	20231019	144900	29804510	9710	9710	9710	9710	1
273	20231019	144800	29794800	9650	9650	9650	9650	0
274	20231019	144700	29794800	9650	9650	9650	9650	0
275	20231019	144600	29794800	9650	9660	9660	9650	4
276	20231019	144500	29756190	9710	9710	9710	9710	0
277	20231019	144400	29756190	9710	9710	9710	9710	0
278	20231019	144300	29756190	9710	9710	9710	9710	0
279	20231019	144200	29756190	9710	9710	9710	9710	0
280	20231019	144100	29756190	9710	9710	9710	9710	0
281	20231019	144000	29756190	9710	9710	9710	9710	0
282	20231019	143900	29756190	9710	9710	9710	9710	0
283	20231019	143800	29756190	9710	9710	9710	9710	0
284	20231019	143700	29756190	9710	9710	9710	9710	0
285	20231019	143600	29756190	9710	9710	9710	9710	1
286	20231019	143500	29746480	9720	9720	9720	9720	0
287	20231019	143400	29746480	9720	9720	9720	9720	0
288	20231019	143300	29746480	9720	9720	9720	9720	0
289	20231019	143200	29746480	9720	9720	9720	9720	0
290	20231019	143100	29746480	9720	9720	9720	9720	0
291	20231019	143000	29746480	9720	9720	9720	9720	0
292	20231019	142900	29746480	9720	9720	9720	9720	0
293	20231019	142800	29746480	9720	9720	9720	9720	0
294	20231019	142700	29746480	9720	9660	9720	9650	111
295	20231019	142600	28675150	9730	9730	9730	9730	0
296	20231019	142500	28675150	9730	9730	9730	9730	0
297	20231019	142400	28675150	9730	9730	9730	9730	0
298	20231019	142300	28675150	9730	9730	9730	9730	0
299	20231019	142200	28675150	9730	9730	9730	9730	0
300	20231019	142100	28675150	9730	9730	9730	9730	0
301	20231019	142000	28675150	9730	9730	9730	9730	0
302	20231019	141900	28675150	9730	9730	9730	9730	0
303	20231019	141800	28675150	9730	9730	9730	9730	0
304	20231019	141700	28675150	9730	9730	9730	9730	0
305	20231019	141600	28675150	9730	9730	9730	9730	0
306	20231019	141500	28675150	9730	9730	9730	9730	0
307	20231019	141400	28675150	9730	9730	9730	9730	0
308	20231019	141300	28675150	9730	9730	9730	9730	0
309	20231019	141200	28675150	9730	9730	9730	9730	0
310	20231019	141100	28675150	9730	9730	9730	9730	0
311	20231019	141000	28675150	9730	9730	9730	9730	0
312	20231019	140900	28675150	9730	9730	9730	9730	0
313	20231019	140800	28675150	9730	9730	9730	9730	0
314	20231019	140700	28675150	9730	9730	9730	9730	0
315	20231019	140600	28675150	9730	9730	9730	9730	0
316	20231019	140500	28675150	9730	9730	9730	9730	0
317	20231019	140400	28675150	9730	9730	9730	9730	0
318	20231019	140300	28675150	9730	9730	9730	9730	0
319	20231019	140200	28675150	9730	9730	9730	9730	0
320	20231019	140100	28675150	9730	9730	9730	9730	0
321	20231019	140000	28675150	9730	9730	9730	9730	0
322	20231019	135900	28675150	9730	9730	9730	9730	0
323	20231019	135800	28675150	9730	9730	9730	9730	0
324	20231019	135700	28675150	9730	9730	9730	9730	0
325	20231019	135600	28675150	9730	9730	9730	9730	0
326	20231019	135500	28675150	9730	9730	9730	9730	0
327	20231019	135400	28675150	9730	9730	9730	9730	0
328	20231019	135300	28675150	9730	9730	9730	9730	0
329	20231019	135200	28675150	9730	9730	9730	9730	0
330	20231019	135100	28675150	9730	9730	9730	9730	0
331	20231019	135000	28675150	9730	9730	9730	9730	1
332	20231019	134900	28665420	9670	9670	9670	9670	0
333	20231019	134800	28665420	9670	9670	9670	9670	0
334	20231019	134700	28665420	9670	9670	9670	9670	0
335	20231019	134600	28665420	9670	9670	9670	9670	0
336	20231019	134500	28665420	9670	9670	9670	9670	0
337	20231019	134400	28665420	9670	9670	9670	9670	0
338	20231019	134300	28665420	9670	9670	9670	9670	0
339	20231019	134200	28665420	9670	9670	9670	9670	0
340	20231019	134100	28665420	9670	9670	9670	9670	0
341	20231019	134000	28665420	9670	9670	9670	9670	0
342	20231019	133900	28665420	9670	9670	9670	9670	200
343	20231019	133800	26731420	9730	9730	9730	9730	0
344	20231019	133700	26731420	9730	9730	9730	9730	0
345	20231019	133600	26731420	9730	9730	9730	9730	0
346	20231019	133500	26731420	9730	9730	9730	9730	0
347	20231019	133400	26731420	9730	9730	9730	9730	6
348	20231019	133300	26673040	9730	9730	9730	9730	0
349	20231019	133200	26673040	9730	9730	9730	9730	0
350	20231019	133100	26673040	9730	9730	9730	9730	0
351	20231019	133000	26673040	9730	9730	9730	9730	0
352	20231019	132900	26673040	9730	9730	9730	9730	1
353	20231019	132800	26663310	9650	9650	9650	9650	0
354	20231019	132700	26663310	9650	9680	9680	9650	312
355	20231019	132600	23648230	9740	9740	9740	9740	0
356	20231019	132500	23648230	9740	9740	9740	9740	0
357	20231019	132400	23648230	9740	9740	9740	9740	0
358	20231019	132300	23648230	9740	9740	9740	9740	0
359	20231019	132200	23648230	9740	9740	9740	9740	0
360	20231019	132100	23648230	9740	9740	9740	9740	0
361	20231019	132000	23648230	9740	9740	9740	9740	0
362	20231019	131900	23648230	9740	9740	9740	9740	0
363	20231019	131800	23648230	9740	9740	9740	9740	0
364	20231019	131700	23648230	9740	9740	9740	9740	0
365	20231019	131600	23648230	9740	9740	9740	9740	0
366	20231019	131500	23648230	9740	9740	9740	9740	0
367	20231019	131400	23648230	9740	9740	9740	9740	0
368	20231019	131300	23648230	9740	9740	9740	9740	0
369	20231019	131200	23648230	9740	9740	9740	9740	0
370	20231019	131100	23648230	9740	9740	9740	9740	0
371	20231019	131000	23648230	9740	9740	9740	9740	0
372	20231019	130900	23648230	9740	9740	9740	9740	0
373	20231019	130800	23648230	9740	9740	9740	9740	0
374	20231019	130700	23648230	9740	9740	9740	9740	0
375	20231019	130600	23648230	9740	9740	9740	9740	0
376	20231019	130500	23648230	9740	9740	9740	9740	0
377	20231019	130400	23648230	9740	9740	9740	9740	0
378	20231019	130300	23648230	9740	9740	9740	9740	0
379	20231019	130200	23648230	9740	9740	9740	9740	0
380	20231019	130100	23648230	9740	9740	9740	9740	0
381	20231019	130000	23648230	9740	9740	9740	9740	0
382	20231019	125900	23648230	9740	9740	9740	9740	0
383	20231019	125800	23648230	9740	9740	9740	9740	0
384	20231019	125700	23648230	9740	9740	9740	9740	0
385	20231019	125600	23648230	9740	9740	9740	9740	0
386	20231019	125500	23648230	9740	9740	9740	9740	0
387	20231019	125400	23648230	9740	9740	9740	9740	0
388	20231019	125300	23648230	9740	9740	9740	9740	0
389	20231019	125200	23648230	9740	9740	9740	9740	0
390	20231019	125100	23648230	9740	9740	9740	9740	0
391	20231019	125000	23648230	9740	9740	9740	9740	0
392	20231019	124900	23648230	9740	9740	9740	9740	0
393	20231019	124800	23648230	9740	9740	9740	9740	1
394	20231019	124700	23638490	9740	9740	9740	9740	0
395	20231019	124600	23638490	9740	9740	9740	9740	0
396	20231019	124500	23638490	9740	9740	9740	9740	0
397	20231019	124400	23638490	9740	9740	9740	9740	0
398	20231019	124300	23638490	9740	9740	9740	9740	0
399	20231019	124200	23638490	9740	9740	9740	9740	0
400	20231019	124100	23638490	9740	9740	9740	9740	0
401	20231019	124000	23638490	9740	9740	9740	9740	0
402	20231019	123900	23638490	9740	9740	9740	9740	0
403	20231019	123800	23638490	9740	9740	9740	9740	0
404	20231019	123700	23638490	9740	9740	9740	9740	0
405	20231019	123600	23638490	9740	9740	9740	9740	0
406	20231019	123500	23638490	9740	9740	9740	9740	0
407	20231019	123400	23638490	9740	9740	9740	9740	0
408	20231019	123300	23638490	9740	9740	9740	9740	0
409	20231019	123200	23638490	9740	9740	9740	9740	0
410	20231019	123100	23638490	9740	9740	9740	9740	0
411	20231019	123000	23638490	9740	9740	9740	9740	0
412	20231019	122900	23638490	9740	9740	9740	9740	0
413	20231019	122800	23638490	9740	9740	9740	9740	0
414	20231019	122700	23638490	9740	9740	9740	9740	0
415	20231019	122600	23638490	9740	9740	9740	9740	3
416	20231019	122500	23609270	9750	9750	9750	9750	0
417	20231019	122400	23609270	9750	9750	9750	9750	0
418	20231019	122300	23609270	9750	9750	9750	9750	0
419	20231019	122200	23609270	9750	9750	9750	9750	0
420	20231019	122100	23609270	9750	9750	9750	9750	0
421	20231019	122000	23609270	9750	9750	9750	9750	0
422	20231019	121900	23609270	9750	9750	9750	9750	0
423	20231019	121800	23609270	9750	9740	9750	9740	3
424	20231019	121700	23580040	9670	9680	9680	9670	100
425	20231019	121600	22612060	9740	9740	9740	9740	0
426	20231019	121500	22612060	9740	9740	9740	9740	0
427	20231019	121400	22612060	9740	9740	9740	9740	0
428	20231019	121300	22612060	9740	9740	9740	9740	0
429	20231019	121200	22612060	9740	9740	9740	9740	0
430	20231019	121100	22612060	9740	9740	9740	9740	0
431	20231019	121000	22612060	9740	9740	9740	9740	0
432	20231019	120900	22612060	9740	9740	9740	9740	1
433	20231019	120800	22602320	9680	9680	9680	9680	0
434	20231019	120700	22602320	9680	9680	9680	9680	0
435	20231019	120600	22602320	9680	9680	9680	9680	0
436	20231019	120500	22602320	9680	9680	9680	9680	0
437	20231019	120400	22602320	9680	9680	9680	9680	0
438	20231019	120300	22602320	9680	9680	9680	9680	0
439	20231019	120200	22602320	9680	9680	9680	9680	0
440	20231019	120100	22602320	9680	9680	9680	9680	0
441	20231019	120000	22602320	9680	9680	9680	9680	0
442	20231019	115900	22602320	9680	9690	9690	9680	4
443	20231019	115800	22563570	9760	9760	9760	9760	0
444	20231019	115700	22563570	9760	9760	9760	9760	0
445	20231019	115600	22563570	9760	9760	9760	9760	0
446	20231019	115500	22563570	9760	9760	9760	9760	0
447	20231019	115400	22563570	9760	9760	9760	9760	0
448	20231019	115300	22563570	9760	9760	9760	9760	0
449	20231019	115200	22563570	9760	9760	9760	9760	0
450	20231019	115100	22563570	9760	9760	9760	9760	0
451	20231019	115000	22563570	9760	9760	9760	9760	0
452	20231019	114900	22563570	9760	9760	9760	9760	0
453	20231019	114800	22563570	9760	9760	9760	9760	0
454	20231019	114700	22563570	9760	9760	9760	9760	0
455	20231019	114600	22563570	9760	9760	9760	9760	0
456	20231019	114500	22563570	9760	9760	9760	9760	0
457	20231019	114400	22563570	9760	9760	9760	9760	0
458	20231019	114300	22563570	9760	9760	9760	9760	0
459	20231019	114200	22563570	9760	9760	9760	9760	0
460	20231019	114100	22563570	9760	9750	9760	9750	10
461	20231019	114000	22466060	9750	9750	9750	9750	0
462	20231019	113900	22466060	9750	9750	9750	9750	0
463	20231019	113800	22466060	9750	9750	9750	9750	0
464	20231019	113700	22466060	9750	9750	9750	9750	0
465	20231019	113600	22466060	9750	9750	9750	9750	0
466	20231019	113500	22466060	9750	9750	9750	9750	0
467	20231019	113400	22466060	9750	9750	9750	9750	0
468	20231019	113300	22466060	9750	9750	9750	9750	0
469	20231019	113200	22466060	9750	9750	9750	9750	0
470	20231019	113100	22466060	9750	9750	9750	9750	0
471	20231019	113000	22466060	9750	9750	9750	9750	0
472	20231019	112900	22466060	9750	9750	9750	9750	1
473	20231019	112800	22456310	9670	9750	9750	9670	240
474	20231019	112700	20132400	9750	9750	9750	9750	150
475	20231019	112600	18669900	9760	9760	9760	9760	1
476	20231019	112500	18660140	9750	9750	9750	9750	0
477	20231019	112400	18660140	9750	9750	9750	9750	4
478	20231019	112300	18621140	9760	9760	9760	9760	0
479	20231019	112200	18621140	9760	9760	9760	9760	0
480	20231019	112100	18621140	9760	9760	9760	9760	0
481	20231019	112000	18621140	9760	9760	9760	9760	0
482	20231019	111900	18621140	9760	9760	9760	9760	0
483	20231019	111800	18621140	9760	9760	9760	9760	1
484	20231019	111700	18611380	9750	9750	9750	9750	727
485	20231019	111600	11523130	9750	9750	9750	9750	544
486	20231019	111500	6219130	9750	9750	9750	9750	9
487	20231019	111400	6131380	9750	9750	9750	9750	0
488	20231019	111300	6131380	9750	9750	9750	9750	2
489	20231019	111200	6111880	9750	9750	9750	9750	0
490	20231019	111100	6111880	9750	9750	9750	9750	0
491	20231019	111000	6111880	9750	9750	9750	9750	0
492	20231019	110900	6111880	9750	9750	9750	9750	0
493	20231019	110800	6111880	9750	9750	9750	9750	0
494	20231019	110700	6111880	9750	9750	9750	9750	0
495	20231019	110600	6111880	9750	9750	9750	9750	0
496	20231019	110500	6111880	9750	9750	9750	9750	0
497	20231019	110400	6111880	9750	9750	9750	9750	0
498	20231019	110300	6111880	9750	9750	9750	9750	0
499	20231019	110200	6111880	9750	9750	9750	9750	0
500	20231019	110100	6111880	9750	9750	9750	9750	0
501	20231019	110000	6111880	9750	9750	9750	9750	0
502	20231019	105900	6111880	9750	9750	9750	9750	0
503	20231019	105800	6111880	9750	9750	9750	9750	0
504	20231019	105700	6111880	9750	9750	9750	9750	0
505	20231019	105600	6111880	9750	9750	9750	9750	0
506	20231019	105500	6111880	9750	9690	9750	9690	2
507	20231019	105400	6092440	9750	9750	9750	9750	0
508	20231019	105300	6092440	9750	9750	9750	9750	0
509	20231019	105200	6092440	9750	9750	9750	9750	0
510	20231019	105100	6092440	9750	9750	9750	9750	7
511	20231019	105000	6024190	9750	9750	9750	9750	10
512	20231019	104900	5926690	9750	9750	9750	9750	127
513	20231019	104800	4688440	9750	9750	9750	9750	0
514	20231019	104700	4688440	9750	9750	9750	9750	0
515	20231019	104600	4688440	9750	9750	9750	9750	0
516	20231019	104500	4688440	9750	9750	9750	9750	0
517	20231019	104400	4688440	9750	9750	9750	9750	0
518	20231019	104300	4688440	9750	9750	9750	9750	0
519	20231019	104200	4688440	9750	9750	9750	9750	0
520	20231019	104100	4688440	9750	9750	9750	9750	0
521	20231019	104000	4688440	9750	9750	9750	9750	0
522	20231019	103900	4688440	9750	9750	9750	9750	0
523	20231019	103800	4688440	9750	9750	9750	9750	0
524	20231019	103700	4688440	9750	9750	9750	9750	0
525	20231019	103600	4688440	9750	9750	9750	9750	0
526	20231019	103500	4688440	9750	9750	9750	9750	0
527	20231019	103400	4688440	9750	9750	9750	9750	0
528	20231019	103300	4688440	9750	9750	9750	9750	0
529	20231019	103200	4688440	9750	9750	9750	9750	0
530	20231019	103100	4688440	9750	9750	9750	9750	0
531	20231019	103000	4688440	9750	9750	9750	9750	0
532	20231019	102900	4688440	9750	9750	9750	9750	0
533	20231019	102800	4688440	9750	9750	9750	9750	0
534	20231019	102700	4688440	9750	9750	9750	9750	0
535	20231019	102600	4688440	9750	9750	9750	9750	0
536	20231019	102500	4688440	9750	9750	9750	9750	0
537	20231019	102400	4688440	9750	9750	9750	9750	0
538	20231019	102300	4688440	9750	9750	9750	9750	0
539	20231019	102200	4688440	9750	9750	9750	9750	0
540	20231019	102100	4688440	9750	9750	9750	9750	0
541	20231019	102000	4688440	9750	9750	9750	9750	0
542	20231019	101900	4688440	9750	9750	9750	9750	0
543	20231019	101800	4688440	9750	9750	9750	9750	0
544	20231019	101700	4688440	9750	9750	9750	9750	0
545	20231019	101600	4688440	9750	9750	9750	9750	1
546	20231019	101500	4678690	9750	9750	9750	9750	0
547	20231019	101400	4678690	9750	9750	9750	9750	0
548	20231019	101300	4678690	9750	9750	9750	9750	0
549	20231019	101200	4678690	9750	9750	9750	9750	0
550	20231019	101100	4678690	9750	9750	9750	9750	0
551	20231019	101000	4678690	9750	9750	9750	9750	0
552	20231019	100900	4678690	9750	9750	9750	9750	0
553	20231019	100800	4678690	9750	9750	9750	9750	0
554	20231019	100700	4678690	9750	9750	9750	9750	0
555	20231019	100600	4678690	9750	9750	9750	9750	0
556	20231019	100500	4678690	9750	9750	9750	9750	0
557	20231019	100400	4678690	9750	9750	9750	9750	0
558	20231019	100300	4678690	9750	9750	9750	9750	0
559	20231019	100200	4678690	9750	9750	9750	9750	0
560	20231019	100100	4678690	9750	9750	9750	9750	0
561	20231019	100000	4678690	9750	9750	9750	9750	0
562	20231019	095900	4678690	9750	9750	9750	9750	0
563	20231019	095800	4678690	9750	9750	9750	9750	1
564	20231019	095700	4668940	9760	9760	9760	9760	0
565	20231019	095600	4668940	9760	9760	9760	9760	0
566	20231019	095500	4668940	9760	9750	9760	9750	10
567	20231019	095400	4571420	9740	9740	9740	9740	0
568	20231019	095300	4571420	9740	9710	9740	9670	151
569	20231019	095200	3109460	9760	9760	9760	9760	0
570	20231019	095100	3109460	9760	9760	9760	9760	0
571	20231019	095000	3109460	9760	9760	9760	9760	0
572	20231019	094900	3109460	9760	9760	9760	9760	0
573	20231019	094800	3109460	9760	9760	9760	9760	0
574	20231019	094700	3109460	9760	9760	9760	9760	0
575	20231019	094600	3109460	9760	9760	9760	9760	0
576	20231019	094500	3109460	9760	9760	9760	9760	0
577	20231019	094400	3109460	9760	9760	9760	9760	0
578	20231019	094300	3109460	9760	9760	9760	9760	0
579	20231019	094200	3109460	9760	9760	9760	9760	0
580	20231019	094100	3109460	9760	9760	9760	9760	0
581	20231019	094000	3109460	9760	9760	9760	9760	0
582	20231019	093900	3109460	9760	9760	9760	9760	0
583	20231019	093800	3109460	9760	9760	9760	9760	0
584	20231019	093700	3109460	9760	9760	9760	9760	0
585	20231019	093600	3109460	9760	9760	9760	9760	26
586	20231019	093500	2855700	9760	9760	9760	9760	0
587	20231019	093400	2855700	9760	9760	9760	9760	0
588	20231019	093300	2855700	9760	9760	9760	9760	0
589	20231019	093200	2855700	9760	9760	9760	9760	0
590	20231019	093100	2855700	9760	9760	9760	9760	0
591	20231019	093000	2855700	9760	9760	9760	9760	0
592	20231019	092900	2855700	9760	9760	9760	9760	0
593	20231019	092800	2855700	9760	9760	9760	9760	0
594	20231019	092700	2855700	9760	9760	9760	9760	0
595	20231019	092600	2855700	9760	9760	9760	9760	0
596	20231019	092500	2855700	9760	9760	9760	9760	0
597	20231019	092400	2855700	9760	9760	9760	9760	0
598	20231019	092300	2855700	9760	9760	9760	9760	2
599	20231019	092200	2836180	9760	9760	9760	9760	8
600	20231019	092100	2758100	9780	9780	9780	9780	0
601	20231019	092000	2758100	9780	9780	9780	9780	0
602	20231019	091900	2758100	9780	9780	9780	9780	0
603	20231019	091800	2758100	9780	9780	9780	9780	0
604	20231019	091700	2758100	9780	9780	9780	9780	0
605	20231019	091600	2758100	9780	9780	9780	9780	0
606	20231019	091500	2758100	9780	9780	9780	9780	0
607	20231019	091400	2758100	9780	9780	9780	9780	0
608	20231019	091300	2758100	9780	9780	9780	9780	0
609	20231019	091200	2758100	9780	9780	9780	9780	0
610	20231019	091100	2758100	9780	9780	9780	9780	0
611	20231019	091000	2758100	9780	9780	9780	9780	11
612	20231019	090900	2650520	9780	9780	9780	9780	10
613	20231019	090800	2552720	9780	9780	9780	9780	48
614	20231019	090700	2083280	9800	9770	9800	9770	93
615	20231019	090600	1173780	9780	9780	9780	9780	0
616	20231019	090500	1173780	9780	9780	9780	9780	0
617	20231019	090400	1173780	9780	9780	9780	9780	0
618	20231019	090300	1173780	9780	9780	9780	9780	0
619	20231019	090200	1173780	9780	9780	9780	9780	1
620	20231019	090100	1164000	9700	9700	9700	9700	0
621	20231019	090000	1164000	9700	9700	9700	9700	120