KissMeData/049830/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	192100	46127640	9650	9650	9650	9650	115
3	20231016	192000	46127640	9650	9650	9650	9650	0
4	20231016	191900	46127640	9650	9650	9650	9650	0
5	20231016	191800	46127640	9650	9650	9650	9650	0
6	20231016	191700	46127640	9650	9650	9650	9650	0
7	20231016	191600	46127640	9650	9650	9650	9650	0
8	20231016	191500	46127640	9650	9650	9650	9650	0
9	20231016	191400	46127640	9650	9650	9650	9650	0
10	20231016	191300	46127640	9650	9650	9650	9650	0
11	20231016	191200	46127640	9650	9650	9650	9650	0
12	20231016	191100	46127640	9650	9650	9650	9650	0
13	20231016	191000	46127640	9650	9650	9650	9650	0
14	20231016	190900	46127640	9650	9650	9650	9650	0
15	20231016	190800	46127640	9650	9650	9650	9650	0
16	20231016	190700	46127640	9650	9650	9650	9650	0
17	20231016	190600	46127640	9650	9650	9650	9650	0
18	20231016	190500	46127640	9650	9650	9650	9650	0
19	20231016	190400	46127640	9650	9650	9650	9650	0
20	20231016	190300	46127640	9650	9650	9650	9650	0
21	20231016	190200	46127640	9650	9650	9650	9650	0
22	20231016	190100	46127640	9650	9650	9650	9650	0
23	20231016	190000	46127640	9650	9650	9650	9650	0
24	20231016	185900	46127640	9650	9650	9650	9650	0
25	20231016	185800	46127640	9650	9650	9650	9650	0
26	20231016	185700	46127640	9650	9650	9650	9650	0
27	20231016	185600	46127640	9650	9650	9650	9650	0
28	20231016	185500	46127640	9650	9650	9650	9650	0
29	20231016	185400	46127640	9650	9650	9650	9650	0
30	20231016	185300	46127640	9650	9650	9650	9650	0
31	20231016	185200	46127640	9650	9650	9650	9650	0
32	20231016	185100	46127640	9650	9650	9650	9650	115
33	20231016	185000	46127640	9650	9650	9650	9650	0
34	20231016	184900	46127640	9650	9650	9650	9650	0
35	20231016	184800	46127640	9650	9650	9650	9650	0
36	20231016	184700	46127640	9650	9650	9650	9650	0
37	20231016	184600	46127640	9650	9650	9650	9650	0
38	20231016	184500	46127640	9650	9650	9650	9650	0
39	20231016	184400	46127640	9650	9650	9650	9650	0
40	20231016	184300	46127640	9650	9650	9650	9650	0
41	20231016	184200	46127640	9650	9650	9650	9650	0
42	20231016	184100	46127640	9650	9650	9650	9650	0
43	20231016	184000	46127640	9650	9650	9650	9650	0
44	20231016	183900	46127640	9650	9650	9650	9650	0
45	20231016	183800	46127640	9650	9650	9650	9650	0
46	20231016	183700	46127640	9650	9650	9650	9650	0
47	20231016	183600	46127640	9650	9650	9650	9650	0
48	20231016	183500	46127640	9650	9650	9650	9650	0
49	20231016	183400	46127640	9650	9650	9650	9650	0
50	20231016	183300	46127640	9650	9650	9650	9650	0
51	20231016	183200	46127640	9650	9650	9650	9650	0
52	20231016	183100	46127640	9650	9650	9650	9650	0
53	20231016	183000	46127640	9650	9650	9650	9650	0
54	20231016	182900	46127640	9650	9650	9650	9650	0
55	20231016	182800	46127640	9650	9650	9650	9650	0
56	20231016	182700	46127640	9650	9650	9650	9650	0
57	20231016	182600	46127640	9650	9650	9650	9650	0
58	20231016	182500	46127640	9650	9650	9650	9650	0
59	20231016	182400	46127640	9650	9650	9650	9650	0
60	20231016	182300	46127640	9650	9650	9650	9650	0
61	20231016	182200	46127640	9650	9650	9650	9650	0
62	20231016	182100	46127640	9650	9650	9650	9650	115
63	20231016	182000	46127640	9650	9650	9650	9650	0
64	20231016	181900	46127640	9650	9650	9650	9650	0
65	20231016	181800	46127640	9650	9650	9650	9650	0
66	20231016	181700	46127640	9650	9650	9650	9650	0
67	20231016	181600	46127640	9650	9650	9650	9650	0
68	20231016	181500	46127640	9650	9650	9650	9650	0
69	20231016	181400	46127640	9650	9650	9650	9650	0
70	20231016	181300	46127640	9650	9650	9650	9650	0
71	20231016	181200	46127640	9650	9650	9650	9650	0
72	20231016	181100	46127640	9650	9650	9650	9650	0
73	20231016	181000	46127640	9650	9650	9650	9650	0
74	20231016	180900	46127640	9650	9650	9650	9650	0
75	20231016	180800	46127640	9650	9650	9650	9650	0
76	20231016	180700	46127640	9650	9650	9650	9650	0
77	20231016	180600	46127640	9650	9650	9650	9650	0
78	20231016	180500	46127640	9650	9650	9650	9650	0
79	20231016	180400	46127640	9650	9650	9650	9650	0
80	20231016	180300	46127640	9650	9650	9650	9650	0
81	20231016	180200	46127640	9650	9650	9650	9650	0
82	20231016	180100	46127640	9650	9650	9650	9650	0
83	20231016	180000	46127640	9650	9650	9650	9650	0
84	20231016	175900	46127640	9650	9650	9650	9650	0
85	20231016	175800	46127640	9650	9650	9650	9650	0
86	20231016	175700	46127640	9650	9650	9650	9650	0
87	20231016	175600	46127640	9650	9650	9650	9650	0
88	20231016	175500	46127640	9650	9650	9650	9650	0
89	20231016	175400	46127640	9650	9650	9650	9650	0
90	20231016	175300	46127640	9650	9650	9650	9650	0
91	20231016	175200	46127640	9650	9650	9650	9650	0
92	20231016	175100	46127640	9650	9650	9650	9650	115
93	20231016	175000	46127640	9650	9650	9650	9650	0
94	20231016	174900	46127640	9650	9650	9650	9650	0
95	20231016	174800	46127640	9650	9650	9650	9650	0
96	20231016	174700	46127640	9650	9650	9650	9650	0
97	20231016	174600	46127640	9650	9650	9650	9650	0
98	20231016	174500	46127640	9650	9650	9650	9650	0
99	20231016	174400	46127640	9650	9650	9650	9650	0
100	20231016	174300	46127640	9650	9650	9650	9650	0
101	20231016	174200	46127640	9650	9650	9650	9650	0
102	20231016	174100	46127640	9650	9650	9650	9650	0
103	20231016	174000	46127640	9650	9650	9650	9650	0
104	20231016	173900	46127640	9650	9650	9650	9650	0
105	20231016	173800	46127640	9650	9650	9650	9650	0
106	20231016	173700	46127640	9650	9650	9650	9650	0
107	20231016	173600	46127640	9650	9650	9650	9650	0
108	20231016	173500	46127640	9650	9650	9650	9650	0
109	20231016	173400	46127640	9650	9650	9650	9650	0
110	20231016	173300	46127640	9650	9650	9650	9650	0
111	20231016	173200	46127640	9650	9650	9650	9650	0
112	20231016	173100	46127640	9650	9650	9650	9650	0
113	20231016	173000	46127640	9650	9650	9650	9650	0
114	20231016	172900	46127640	9650	9650	9650	9650	0
115	20231016	172800	46127640	9650	9650	9650	9650	0
116	20231016	172700	46127640	9650	9650	9650	9650	0
117	20231016	172600	46127640	9650	9650	9650	9650	0
118	20231016	172500	46127640	9650	9650	9650	9650	0
119	20231016	172400	46127640	9650	9650	9650	9650	0
120	20231016	172300	46127640	9650	9650	9650	9650	0
121	20231016	172200	46127640	9650	9650	9650	9650	0
122	20231016	172100	46127640	9650	9650	9650	9650	115
123	20231016	172000	46127640	9650	9650	9650	9650	0
124	20231016	171900	46127640	9650	9650	9650	9650	0
125	20231016	171800	46127640	9650	9650	9650	9650	0
126	20231016	171700	46127640	9650	9650	9650	9650	0
127	20231016	171600	46127640	9650	9650	9650	9650	0
128	20231016	171500	46127640	9650	9650	9650	9650	0
129	20231016	171400	46127640	9650	9650	9650	9650	0
130	20231016	171300	46127640	9650	9650	9650	9650	0
131	20231016	171200	46127640	9650	9650	9650	9650	0
132	20231016	171100	46127640	9650	9650	9650	9650	0
133	20231016	171000	46127640	9650	9650	9650	9650	0
134	20231016	170900	46127640	9650	9650	9650	9650	0
135	20231016	170800	46127640	9650	9650	9650	9650	0
136	20231016	170700	46127640	9650	9650	9650	9650	0
137	20231016	170600	46127640	9650	9650	9650	9650	0
138	20231016	170500	46127640	9650	9650	9650	9650	0
139	20231016	170400	46127640	9650	9650	9650	9650	0
140	20231016	170300	46127640	9650	9650	9650	9650	0
141	20231016	170200	46127640	9650	9650	9650	9650	0
142	20231016	170100	46127640	9650	9650	9650	9650	0
143	20231016	170000	46127640	9650	9650	9650	9650	0
144	20231016	165900	46127640	9650	9650	9650	9650	0
145	20231016	165800	46127640	9650	9650	9650	9650	0
146	20231016	165700	46127640	9650	9650	9650	9650	0
147	20231016	165600	46127640	9650	9650	9650	9650	0
148	20231016	165500	46127640	9650	9650	9650	9650	0
149	20231016	165400	46127640	9650	9650	9650	9650	0
150	20231016	165300	46127640	9650	9650	9650	9650	0
151	20231016	165200	46127640	9650	9650	9650	9650	0
152	20231016	165100	46127640	9650	9650	9650	9650	115
153	20231016	165000	46127640	9650	9650	9650	9650	0
154	20231016	164900	46127640	9650	9650	9650	9650	0
155	20231016	164800	46127640	9650	9650	9650	9650	0
156	20231016	164700	46127640	9650	9650	9650	9650	0
157	20231016	164600	46127640	9650	9650	9650	9650	0
158	20231016	164500	46127640	9650	9650	9650	9650	0
159	20231016	164400	46127640	9650	9650	9650	9650	0
160	20231016	164300	46127640	9650	9650	9650	9650	0
161	20231016	164200	46127640	9650	9650	9650	9650	0
162	20231016	164100	46127640	9650	9650	9650	9650	0
163	20231016	164000	46127640	9650	9650	9650	9650	0
164	20231016	163900	46127640	9650	9650	9650	9650	0
165	20231016	163800	46127640	9650	9650	9650	9650	0
166	20231016	163700	46127640	9650	9650	9650	9650	0
167	20231016	163600	46127640	9650	9650	9650	9650	0
168	20231016	163500	46127640	9650	9650	9650	9650	0
169	20231016	163400	46127640	9650	9650	9650	9650	0
170	20231016	163300	46127640	9650	9650	9650	9650	0
171	20231016	163200	46127640	9650	9650	9650	9650	0
172	20231016	163100	46127640	9650	9650	9650	9650	0
173	20231016	163000	46127640	9650	9650	9650	9650	0
174	20231016	162900	46127640	9650	9650	9650	9650	0
175	20231016	162800	46127640	9650	9650	9650	9650	0
176	20231016	162700	46127640	9650	9650	9650	9650	0
177	20231016	162600	46127640	9650	9650	9650	9650	0
178	20231016	162500	46127640	9650	9650	9650	9650	0
179	20231016	162400	46127640	9650	9650	9650	9650	0
180	20231016	162300	46127640	9650	9650	9650	9650	0
181	20231016	162200	46127640	9650	9650	9650	9650	0
182	20231016	162100	46127640	9650	9650	9650	9650	115
183	20231016	162000	46127640	9650	9650	9650	9650	0
184	20231016	161900	46127640	9650	9650	9650	9650	0
185	20231016	161800	46127640	9650	9650	9650	9650	0
186	20231016	161700	46127640	9650	9650	9650	9650	0
187	20231016	161600	46127640	9650	9650	9650	9650	0
188	20231016	161500	46127640	9650	9650	9650	9650	0
189	20231016	161400	46127640	9650	9650	9650	9650	0
190	20231016	161300	46127640	9650	9650	9650	9650	0
191	20231016	161200	46127640	9650	9650	9650	9650	0
192	20231016	161100	46127640	9650	9650	9650	9650	0
193	20231016	161000	46127640	9650	9650	9650	9650	0
194	20231016	160900	46127640	9650	9650	9650	9650	0
195	20231016	160800	46127640	9650	9650	9650	9650	0
196	20231016	160700	46127640	9650	9650	9650	9650	0
197	20231016	160600	46127640	9650	9650	9650	9650	0
198	20231016	160500	46127640	9650	9650	9650	9650	0
199	20231016	160400	46127640	9650	9650	9650	9650	0
200	20231016	160300	46127640	9650	9650	9650	9650	0
201	20231016	160200	46127640	9650	9650	9650	9650	0
202	20231016	160100	46127640	9650	9650	9650	9650	0
203	20231016	160000	46127640	9650	9650	9650	9650	0
204	20231016	155900	46127640	9650	9650	9650	9650	0
205	20231016	155800	46127640	9650	9650	9650	9650	0
206	20231016	155700	46127640	9650	9650	9650	9650	0
207	20231016	155600	46127640	9650	9650	9650	9650	0
208	20231016	155500	46127640	9650	9650	9650	9650	0
209	20231016	155400	46127640	9650	9650	9650	9650	0
210	20231016	155300	46127640	9650	9650	9650	9650	0
211	20231016	155200	46127640	9650	9650	9650	9650	0
212	20231016	155100	46127640	9650	9650	9650	9650	115
213	20231016	155000	46127640	9650	9650	9650	9650	0
214	20231016	154900	46127640	9650	9650	9650	9650	0
215	20231016	154800	46127640	9650	9650	9650	9650	0
216	20231016	154700	46127640	9650	9650	9650	9650	0
217	20231016	154600	46127640	9650	9650	9650	9650	0
218	20231016	154500	46127640	9650	9650	9650	9650	0
219	20231016	154400	46127640	9650	9650	9650	9650	0
220	20231016	154300	46127640	9650	9650	9650	9650	0
221	20231016	154200	46127640	9650	9650	9650	9650	0
222	20231016	154100	46127640	9650	9650	9650	9650	0
223	20231016	154000	46127640	9650	9650	9650	9650	0
224	20231016	153900	46127640	9650	9650	9650	9650	0
225	20231016	153800	46127640	9650	9650	9650	9650	0
226	20231016	153700	46127640	9650	9650	9650	9650	0
227	20231016	153600	46127640	9650	9650	9650	9650	0
228	20231016	153500	46127640	9650	9650	9650	9650	0
229	20231016	153400	46127640	9650	9650	9650	9650	0
230	20231016	153300	46127640	9650	9650	9650	9650	0
231	20231016	153200	46127640	9650	9650	9650	9650	0
232	20231016	153100	46127640	9650	9650	9650	9650	0
233	20231016	153000	46127640	9650	9650	9650	9650	115
234	20231016	152900	45017890	9650	9650	9650	9650	0
235	20231016	152800	45017890	9650	9650	9650	9650	0
236	20231016	152700	45017890	9650	9650	9650	9650	0
237	20231016	152600	45017890	9650	9650	9650	9650	0
238	20231016	152500	45017890	9650	9650	9650	9650	0
239	20231016	152400	45017890	9650	9650	9650	9650	0
240	20231016	152300	45017890	9650	9650	9650	9650	0
241	20231016	152200	45017890	9650	9650	9650	9650	0
242	20231016	152100	45017890	9650	9650	9650	9650	0
243	20231016	152000	45017890	9650	9650	9650	9650	0
244	20231016	151900	45017890	9650	9650	9650	9650	0
245	20231016	151800	45017890	9650	9630	9650	9630	11
246	20231016	151700	44911940	9650	9650	9650	9650	0
247	20231016	151600	44911940	9650	9650	9650	9650	0
248	20231016	151500	44911940	9650	9650	9650	9650	0
249	20231016	151400	44911940	9650	9650	9650	9650	0
250	20231016	151300	44911940	9650	9650	9650	9650	120
251	20231016	151200	43753940	9650	9650	9650	9650	100
252	20231016	151100	42788940	9650	9650	9650	9650	0
253	20231016	151000	42788940	9650	9610	9650	9610	7
254	20231016	150900	42721480	9650	9650	9650	9650	0
255	20231016	150800	42721480	9650	9650	9650	9650	0
256	20231016	150700	42721480	9650	9650	9650	9650	0
257	20231016	150600	42721480	9650	9650	9650	9650	0
258	20231016	150500	42721480	9650	9650	9650	9650	0
259	20231016	150400	42721480	9650	9650	9650	9650	0
260	20231016	150300	42721480	9650	9650	9650	9650	0
261	20231016	150200	42721480	9650	9650	9650	9650	0
262	20231016	150100	42721480	9650	9650	9650	9650	0
263	20231016	150000	42721480	9650	9650	9650	9650	0
264	20231016	145900	42721480	9650	9650	9650	9650	0
265	20231016	145800	42721480	9650	9650	9650	9650	0
266	20231016	145700	42721480	9650	9650	9650	9650	0
267	20231016	145600	42721480	9650	9650	9650	9650	0
268	20231016	145500	42721480	9650	9650	9650	9650	0
269	20231016	145400	42721480	9650	9650	9650	9650	0
270	20231016	145300	42721480	9650	9650	9650	9650	0
271	20231016	145200	42721480	9650	9650	9650	9650	0
272	20231016	145100	42721480	9650	9650	9650	9650	0
273	20231016	145000	42721480	9650	9650	9650	9650	0
274	20231016	144900	42721480	9650	9650	9650	9650	0
275	20231016	144800	42721480	9650	9650	9650	9650	0
276	20231016	144700	42721480	9650	9650	9650	9650	0
277	20231016	144600	42721480	9650	9650	9650	9650	0
278	20231016	144500	42721480	9650	9650	9650	9650	0
279	20231016	144400	42721480	9650	9650	9650	9650	0
280	20231016	144300	42721480	9650	9650	9650	9650	0
281	20231016	144200	42721480	9650	9650	9650	9650	0
282	20231016	144100	42721480	9650	9640	9650	9640	10
283	20231016	144000	42625060	9640	9640	9640	9640	0
284	20231016	143900	42625060	9640	9640	9640	9640	0
285	20231016	143800	42625060	9640	9640	9640	9640	0
286	20231016	143700	42625060	9640	9640	9640	9640	0
287	20231016	143600	42625060	9640	9640	9640	9640	0
288	20231016	143500	42625060	9640	9640	9640	9640	0
289	20231016	143400	42625060	9640	9640	9640	9640	0
290	20231016	143300	42625060	9640	9640	9640	9640	0
291	20231016	143200	42625060	9640	9640	9640	9640	10
292	20231016	143100	42528660	9640	9640	9640	9640	0
293	20231016	143000	42528660	9640	9640	9640	9640	0
294	20231016	142900	42528660	9640	9640	9640	9640	1
295	20231016	142800	42519020	9600	9650	9650	9600	855
296	20231016	142700	34310870	9610	9610	9610	9610	0
297	20231016	142600	34310870	9610	9610	9610	9610	0
298	20231016	142500	34310870	9610	9610	9610	9610	1
299	20231016	142400	34301260	9650	9650	9650	9650	0
300	20231016	142300	34301260	9650	9650	9650	9650	0
301	20231016	142200	34301260	9650	9650	9650	9650	0
302	20231016	142100	34301260	9650	9650	9650	9650	0
303	20231016	142000	34301260	9650	9650	9650	9650	0
304	20231016	141900	34301260	9650	9650	9650	9650	3
305	20231016	141800	34272310	9650	9650	9650	9650	0
306	20231016	141700	34272310	9650	9650	9650	9650	0
307	20231016	141600	34272310	9650	9650	9650	9650	0
308	20231016	141500	34272310	9650	9650	9650	9650	0
309	20231016	141400	34272310	9650	9620	9650	9620	14
310	20231016	141300	34137600	9620	9620	9620	9620	0
311	20231016	141200	34137600	9620	9620	9620	9620	0
312	20231016	141100	34137600	9620	9620	9620	9620	1
313	20231016	141000	34127980	9610	9610	9610	9610	0
314	20231016	140900	34127980	9610	9610	9610	9610	1
315	20231016	140800	34118370	9620	9620	9620	9620	0
316	20231016	140700	34118370	9620	9620	9620	9620	0
317	20231016	140600	34118370	9620	9620	9620	9620	0
318	20231016	140500	34118370	9620	9620	9620	9620	0
319	20231016	140400	34118370	9620	9620	9620	9620	0
320	20231016	140300	34118370	9620	9620	9620	9620	1
321	20231016	140200	34108750	9600	9600	9600	9600	0
322	20231016	140100	34108750	9600	9600	9600	9600	1008
323	20231016	140000	24431950	9600	9600	9600	9600	0
324	20231016	135900	24431950	9600	9600	9600	9600	75
325	20231016	135800	23711950	9570	9570	9570	9570	0
326	20231016	135700	23711950	9570	9590	9590	9570	27
327	20231016	135600	23453270	9600	9600	9600	9600	2
328	20231016	135500	23434070	9640	9640	9640	9640	0
329	20231016	135400	23434070	9640	9640	9640	9640	0
330	20231016	135300	23434070	9640	9640	9640	9640	0
331	20231016	135200	23434070	9640	9640	9640	9640	0
332	20231016	135100	23434070	9640	9640	9640	9640	0
333	20231016	135000	23434070	9640	9640	9640	9640	0
334	20231016	134900	23434070	9640	9640	9640	9640	0
335	20231016	134800	23434070	9640	9640	9640	9640	0
336	20231016	134700	23434070	9640	9640	9640	9640	0
337	20231016	134600	23434070	9640	9640	9640	9640	0
338	20231016	134500	23434070	9640	9640	9640	9640	0
339	20231016	134400	23434070	9640	9640	9640	9640	0
340	20231016	134300	23434070	9640	9640	9640	9640	0
341	20231016	134200	23434070	9640	9640	9640	9640	0
342	20231016	134100	23434070	9640	9640	9640	9640	0
343	20231016	134000	23434070	9640	9640	9640	9640	0
344	20231016	133900	23434070	9640	9640	9640	9640	0
345	20231016	133800	23434070	9640	9640	9640	9640	0
346	20231016	133700	23434070	9640	9640	9640	9640	0
347	20231016	133600	23434070	9640	9640	9640	9640	0
348	20231016	133500	23434070	9640	9640	9640	9640	0
349	20231016	133400	23434070	9640	9640	9640	9640	0
350	20231016	133300	23434070	9640	9640	9640	9640	0
351	20231016	133200	23434070	9640	9640	9640	9640	0
352	20231016	133100	23434070	9640	9640	9640	9640	1
353	20231016	133000	23424430	9600	9600	9600	9600	0
354	20231016	132900	23424430	9600	9600	9600	9600	0
355	20231016	132800	23424430	9600	9600	9600	9600	0
356	20231016	132700	23424430	9600	9600	9600	9600	2
357	20231016	132600	23405230	9600	9600	9600	9600	0
358	20231016	132500	23405230	9600	9600	9600	9600	0
359	20231016	132400	23405230	9600	9600	9600	9600	0
360	20231016	132300	23405230	9600	9600	9600	9600	0
361	20231016	132200	23405230	9600	9600	9600	9600	0
362	20231016	132100	23405230	9600	9600	9600	9600	0
363	20231016	132000	23405230	9600	9600	9600	9600	0
364	20231016	131900	23405230	9600	9600	9600	9600	0
365	20231016	131800	23405230	9600	9600	9600	9600	0
366	20231016	131700	23405230	9600	9600	9600	9600	0
367	20231016	131600	23405230	9600	9600	9600	9600	0
368	20231016	131500	23405230	9600	9600	9600	9600	0
369	20231016	131400	23405230	9600	9600	9600	9600	0
370	20231016	131300	23405230	9600	9600	9600	9600	0
371	20231016	131200	23405230	9600	9600	9600	9600	0
372	20231016	131100	23405230	9600	9600	9600	9600	0
373	20231016	131000	23405230	9600	9600	9600	9600	5
374	20231016	130900	23357230	9640	9640	9640	9640	0
375	20231016	130800	23357230	9640	9640	9640	9640	0
376	20231016	130700	23357230	9640	9640	9640	9640	0
377	20231016	130600	23357230	9640	9640	9640	9640	0
378	20231016	130500	23357230	9640	9640	9640	9640	0
379	20231016	130400	23357230	9640	9640	9640	9640	0
380	20231016	130300	23357230	9640	9640	9640	9640	0
381	20231016	130200	23357230	9640	9640	9640	9640	0
382	20231016	130100	23357230	9640	9640	9640	9640	0
383	20231016	130000	23357230	9640	9640	9640	9640	0
384	20231016	125900	23357230	9640	9640	9640	9640	0
385	20231016	125800	23357230	9640	9640	9640	9640	0
386	20231016	125700	23357230	9640	9630	9640	9630	5
387	20231016	125600	23309050	9640	9640	9640	9640	0
388	20231016	125500	23309050	9640	9640	9640	9640	0
389	20231016	125400	23309050	9640	9640	9640	9640	0
390	20231016	125300	23309050	9640	9640	9640	9640	0
391	20231016	125200	23309050	9640	9640	9640	9640	0
392	20231016	125100	23309050	9640	9640	9640	9640	0
393	20231016	125000	23309050	9640	9630	9640	9570	8
394	20231016	124900	23232360	9630	9630	9630	9630	1
395	20231016	124800	23222730	9590	9600	9600	9590	204
396	20231016	124700	21265570	9650	9650	9650	9650	0
397	20231016	124600	21265570	9650	9650	9650	9650	0
398	20231016	124500	21265570	9650	9650	9650	9650	0
399	20231016	124400	21265570	9650	9650	9650	9650	0
400	20231016	124300	21265570	9650	9650	9650	9650	0
401	20231016	124200	21265570	9650	9650	9650	9650	0
402	20231016	124100	21265570	9650	9650	9650	9650	0
403	20231016	124000	21265570	9650	9650	9650	9650	0
404	20231016	123900	21265570	9650	9640	9650	9640	10
405	20231016	123800	21169090	9650	9650	9650	9650	0
406	20231016	123700	21169090	9650	9650	9650	9650	0
407	20231016	123600	21169090	9650	9650	9650	9650	0
408	20231016	123500	21169090	9650	9650	9650	9650	0
409	20231016	123400	21169090	9650	9650	9650	9650	0
410	20231016	123300	21169090	9650	9650	9650	9650	0
411	20231016	123200	21169090	9650	9650	9650	9650	0
412	20231016	123100	21169090	9650	9650	9650	9650	0
413	20231016	123000	21169090	9650	9650	9650	9650	0
414	20231016	122900	21169090	9650	9650	9650	9650	0
415	20231016	122800	21169090	9650	9650	9650	9650	0
416	20231016	122700	21169090	9650	9650	9650	9650	0
417	20231016	122600	21169090	9650	9650	9650	9650	0
418	20231016	122500	21169090	9650	9650	9650	9650	0
419	20231016	122400	21169090	9650	9650	9650	9650	0
420	20231016	122300	21169090	9650	9650	9650	9650	0
421	20231016	122200	21169090	9650	9650	9650	9650	0
422	20231016	122100	21169090	9650	9650	9650	9650	1
423	20231016	122000	21159440	9600	9650	9650	9600	252
424	20231016	121900	18736490	9680	9680	9680	9680	0
425	20231016	121800	18736490	9680	9680	9680	9680	0
426	20231016	121700	18736490	9680	9680	9680	9680	0
427	20231016	121600	18736490	9680	9680	9680	9680	0
428	20231016	121500	18736490	9680	9680	9680	9680	0
429	20231016	121400	18736490	9680	9680	9680	9680	1
430	20231016	121300	18726810	9650	9650	9650	9650	0
431	20231016	121200	18726810	9650	9650	9650	9650	0
432	20231016	121100	18726810	9650	9650	9650	9650	0
433	20231016	121000	18726810	9650	9670	9670	9650	25
434	20231016	120900	18485500	9700	9700	9700	9700	0
435	20231016	120800	18485500	9700	9700	9700	9700	0
436	20231016	120700	18485500	9700	9700	9700	9700	0
437	20231016	120600	18485500	9700	9700	9700	9700	0
438	20231016	120500	18485500	9700	9700	9700	9700	0
439	20231016	120400	18485500	9700	9700	9700	9700	0
440	20231016	120300	18485500	9700	9700	9700	9700	0
441	20231016	120200	18485500	9700	9700	9700	9700	0
442	20231016	120100	18485500	9700	9700	9700	9700	0
443	20231016	120000	18485500	9700	9700	9700	9700	0
444	20231016	115900	18485500	9700	9700	9700	9700	0
445	20231016	115800	18485500	9700	9700	9700	9700	0
446	20231016	115700	18485500	9700	9700	9700	9700	0
447	20231016	115600	18485500	9700	9700	9700	9700	0
448	20231016	115500	18485500	9700	9700	9700	9700	0
449	20231016	115400	18485500	9700	9700	9700	9700	0
450	20231016	115300	18485500	9700	9700	9700	9700	0
451	20231016	115200	18485500	9700	9700	9700	9700	0
452	20231016	115100	18485500	9700	9700	9700	9700	0
453	20231016	115000	18485500	9700	9700	9700	9700	0
454	20231016	114900	18485500	9700	9700	9700	9700	0
455	20231016	114800	18485500	9700	9700	9700	9700	0
456	20231016	114700	18485500	9700	9700	9700	9700	0
457	20231016	114600	18485500	9700	9700	9700	9700	0
458	20231016	114500	18485500	9700	9700	9700	9700	0
459	20231016	114400	18485500	9700	9700	9700	9700	0
460	20231016	114300	18485500	9700	9700	9700	9700	0
461	20231016	114200	18485500	9700	9700	9700	9700	0
462	20231016	114100	18485500	9700	9700	9700	9700	0
463	20231016	114000	18485500	9700	9700	9700	9700	0
464	20231016	113900	18485500	9700	9700	9700	9700	0
465	20231016	113800	18485500	9700	9700	9700	9700	0
466	20231016	113700	18485500	9700	9700	9700	9700	0
467	20231016	113600	18485500	9700	9700	9700	9700	1
468	20231016	113500	18475800	9700	9700	9700	9700	0
469	20231016	113400	18475800	9700	9700	9700	9700	0
470	20231016	113300	18475800	9700	9700	9700	9700	0
471	20231016	113200	18475800	9700	9700	9700	9700	0
472	20231016	113100	18475800	9700	9700	9700	9700	0
473	20231016	113000	18475800	9700	9700	9700	9700	0
474	20231016	112900	18475800	9700	9700	9700	9700	0
475	20231016	112800	18475800	9700	9700	9700	9700	0
476	20231016	112700	18475800	9700	9700	9700	9700	0
477	20231016	112600	18475800	9700	9700	9700	9700	0
478	20231016	112500	18475800	9700	9700	9700	9700	0
479	20231016	112400	18475800	9700	9700	9700	9700	0
480	20231016	112300	18475800	9700	9700	9700	9700	0
481	20231016	112200	18475800	9700	9700	9700	9700	0
482	20231016	112100	18475800	9700	9700	9700	9700	0
483	20231016	112000	18475800	9700	9700	9700	9700	0
484	20231016	111900	18475800	9700	9700	9700	9700	0
485	20231016	111800	18475800	9700	9700	9700	9700	0
486	20231016	111700	18475800	9700	9700	9700	9700	1
487	20231016	111600	18466100	9660	9690	9690	9660	15
488	20231016	111500	18320980	9700	9700	9700	9700	3
489	20231016	111400	18291880	9700	9700	9700	9700	3
490	20231016	111300	18262780	9700	9730	9730	9700	25
491	20231016	111200	18020210	9710	9710	9710	9710	2
492	20231016	111100	18000790	9710	9710	9710	9710	0
493	20231016	111000	18000790	9710	9720	9720	9710	60
494	20231016	110900	17418140	9730	9730	9730	9730	1
495	20231016	110800	17408410	9750	9750	9750	9750	0
496	20231016	110700	17408410	9750	9750	9750	9750	0
497	20231016	110600	17408410	9750	9750	9750	9750	0
498	20231016	110500	17408410	9750	9750	9750	9750	0
499	20231016	110400	17408410	9750	9750	9750	9750	0
500	20231016	110300	17408410	9750	9750	9750	9750	1
501	20231016	110200	17398660	9730	9730	9730	9730	0
502	20231016	110100	17398660	9730	9730	9730	9730	50
503	20231016	110000	16912160	9750	9750	9750	9750	0
504	20231016	105900	16912160	9750	9750	9750	9750	0
505	20231016	105800	16912160	9750	9750	9750	9750	1
506	20231016	105700	16902410	9730	9740	9740	9730	5
507	20231016	105600	16853730	9760	9760	9760	9760	0
508	20231016	105500	16853730	9760	9760	9760	9760	0
509	20231016	105400	16853730	9760	9760	9760	9760	0
510	20231016	105300	16853730	9760	9760	9760	9760	0
511	20231016	105200	16853730	9760	9760	9760	9760	0
512	20231016	105100	16853730	9760	9760	9760	9760	0
513	20231016	105000	16853730	9760	9760	9760	9760	0
514	20231016	104900	16853730	9760	9760	9760	9760	0
515	20231016	104800	16853730	9760	9760	9760	9760	0
516	20231016	104700	16853730	9760	9760	9760	9760	0
517	20231016	104600	16853730	9760	9760	9760	9760	0
518	20231016	104500	16853730	9760	9760	9760	9760	0
519	20231016	104400	16853730	9760	9760	9760	9760	0
520	20231016	104300	16853730	9760	9760	9760	9760	0
521	20231016	104200	16853730	9760	9760	9760	9760	0
522	20231016	104100	16853730	9760	9760	9760	9760	0
523	20231016	104000	16853730	9760	9760	9760	9760	0
524	20231016	103900	16853730	9760	9760	9760	9760	0
525	20231016	103800	16853730	9760	9760	9760	9760	0
526	20231016	103700	16853730	9760	9760	9760	9760	0
527	20231016	103600	16853730	9760	9760	9760	9760	0
528	20231016	103500	16853730	9760	9760	9760	9760	0
529	20231016	103400	16853730	9760	9760	9760	9760	0
530	20231016	103300	16853730	9760	9760	9760	9760	0
531	20231016	103200	16853730	9760	9760	9760	9760	0
532	20231016	103100	16853730	9760	9760	9760	9760	0
533	20231016	103000	16853730	9760	9760	9760	9760	2
534	20231016	102900	16834210	9780	9780	9780	9780	0
535	20231016	102800	16834210	9780	9780	9780	9780	0
536	20231016	102700	16834210	9780	9780	9780	9780	0
537	20231016	102600	16834210	9780	9780	9780	9780	0
538	20231016	102500	16834210	9780	9780	9780	9780	0
539	20231016	102400	16834210	9780	9780	9780	9780	0
540	20231016	102300	16834210	9780	9780	9780	9780	0
541	20231016	102200	16834210	9780	9780	9780	9780	0
542	20231016	102100	16834210	9780	9780	9780	9780	0
543	20231016	102000	16834210	9780	9780	9780	9780	0
544	20231016	101900	16834210	9780	9780	9780	9780	0
545	20231016	101800	16834210	9780	9780	9780	9780	0
546	20231016	101700	16834210	9780	9780	9780	9780	0
547	20231016	101600	16834210	9780	9780	9780	9780	1
548	20231016	101500	16824430	9780	9780	9780	9780	0
549	20231016	101400	16824430	9780	9780	9780	9780	0
550	20231016	101300	16824430	9780	9780	9780	9780	0
551	20231016	101200	16824430	9780	9780	9780	9780	0
552	20231016	101100	16824430	9780	9780	9780	9780	0
553	20231016	101000	16824430	9780	9780	9780	9780	0
554	20231016	100900	16824430	9780	9780	9780	9780	0
555	20231016	100800	16824430	9780	9780	9780	9780	0
556	20231016	100700	16824430	9780	9780	9780	9780	0
557	20231016	100600	16824430	9780	9780	9780	9780	1
558	20231016	100500	16814650	9770	9770	9770	9770	0
559	20231016	100400	16814650	9770	9770	9770	9770	0
560	20231016	100300	16814650	9770	9770	9770	9770	0
561	20231016	100200	16814650	9770	9760	9770	9710	195
562	20231016	100100	14918710	9800	9800	9800	9800	0
563	20231016	100000	14918710	9800	9800	9800	9800	1
564	20231016	095900	14908910	9800	9800	9800	9800	0
565	20231016	095800	14908910	9800	9800	9800	9800	0
566	20231016	095700	14908910	9800	9800	9800	9800	1
567	20231016	095600	14899110	9830	9830	9830	9830	0
568	20231016	095500	14899110	9830	9830	9830	9830	0
569	20231016	095400	14899110	9830	9830	9830	9830	0
570	20231016	095300	14899110	9830	9830	9830	9830	0
571	20231016	095200	14899110	9830	9830	9830	9830	0
572	20231016	095100	14899110	9830	9830	9830	9830	0
573	20231016	095000	14899110	9830	9830	9830	9830	0
574	20231016	094900	14899110	9830	9830	9830	9830	0
575	20231016	094800	14899110	9830	9830	9830	9830	0
576	20231016	094700	14899110	9830	9830	9830	9830	0
577	20231016	094600	14899110	9830	9830	9830	9830	0
578	20231016	094500	14899110	9830	9830	9830	9830	0
579	20231016	094400	14899110	9830	9830	9830	9830	0
580	20231016	094300	14899110	9830	9830	9830	9830	0
581	20231016	094200	14899110	9830	9830	9830	9830	0
582	20231016	094100	14899110	9830	9830	9830	9830	0
583	20231016	094000	14899110	9830	9830	9830	9830	0
584	20231016	093900	14899110	9830	9830	9830	9830	0
585	20231016	093800	14899110	9830	9830	9830	9830	0
586	20231016	093700	14899110	9830	9830	9830	9830	0
587	20231016	093600	14899110	9830	9830	9830	9830	0
588	20231016	093500	14899110	9830	9830	9830	9830	0
589	20231016	093400	14899110	9830	9820	9830	9820	26
590	20231016	093300	14643700	9820	9820	9820	9820	0
591	20231016	093200	14643700	9820	9820	9820	9820	1
592	20231016	093100	14633880	9770	9770	9770	9770	26
593	20231016	093000	14379860	9770	9770	9770	9770	0
594	20231016	092900	14379860	9770	9770	9770	9770	1
595	20231016	092800	14370090	9830	9780	9830	9770	151
596	20231016	092700	12893740	9840	9840	9840	9840	0
597	20231016	092600	12893740	9840	9840	9840	9840	0
598	20231016	092500	12893740	9840	9840	9840	9840	0
599	20231016	092400	12893740	9840	9840	9840	9840	1
600	20231016	092300	12883900	9840	9840	9840	9840	0
601	20231016	092200	12883900	9840	9840	9840	9840	0
602	20231016	092100	12883900	9840	9790	9840	9790	4
603	20231016	092000	12844690	9790	9780	9790	9780	260
604	20231016	091900	10299320	9790	9790	9790	9790	0
605	20231016	091800	10299320	9790	9790	9790	9790	0
606	20231016	091700	10299320	9790	9790	9790	9790	0
607	20231016	091600	10299320	9790	9790	9790	9790	0
608	20231016	091500	10299320	9790	9790	9790	9790	0
609	20231016	091400	10299320	9790	9790	9790	9790	0
610	20231016	091300	10299320	9790	9840	9840	9790	775
611	20231016	091200	2712020	9790	9800	9800	9790	50
612	20231016	091100	2222420	9840	9840	9840	9840	1
613	20231016	091000	2212580	9830	9790	9830	9790	200
614	20231016	090900	254540	9790	9790	9790	9790	0
615	20231016	090800	254540	9790	9790	9790	9790	0
616	20231016	090700	254540	9790	9790	9790	9790	0
617	20231016	090600	254540	9790	9790	9790	9790	0
618	20231016	090500	254540	9790	9790	9790	9790	0
619	20231016	090400	254540	9790	9790	9790	9790	1
620	20231016	090300	244750	9790	9790	9790	9790	0
621	20231016	090200	244750	9790	9790	9790	9790	0
622	20231016	090100	244750	9790	9790	9790	9790	0
623	20231016	090000	244750	9790	9790	9790	9790	25