KissMeData/049830/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192200	10905560	9770	9770	9770	9770	34
3	20231018	192100	10905560	9770	9770	9770	9770	0
4	20231018	192000	10905560	9770	9770	9770	9770	0
5	20231018	191900	10905560	9770	9770	9770	9770	0
6	20231018	191800	10905560	9770	9770	9770	9770	0
7	20231018	191700	10905560	9770	9770	9770	9770	0
8	20231018	191600	10905560	9770	9770	9770	9770	0
9	20231018	191500	10905560	9770	9770	9770	9770	0
10	20231018	191400	10905560	9770	9770	9770	9770	0
11	20231018	191300	10905560	9770	9770	9770	9770	0
12	20231018	191200	10905560	9770	9770	9770	9770	0
13	20231018	191100	10905560	9770	9770	9770	9770	0
14	20231018	191000	10905560	9770	9770	9770	9770	0
15	20231018	190900	10905560	9770	9770	9770	9770	0
16	20231018	190800	10905560	9770	9770	9770	9770	0
17	20231018	190700	10905560	9770	9770	9770	9770	0
18	20231018	190600	10905560	9770	9770	9770	9770	0
19	20231018	190500	10905560	9770	9770	9770	9770	0
20	20231018	190400	10905560	9770	9770	9770	9770	0
21	20231018	190300	10905560	9770	9770	9770	9770	0
22	20231018	190200	10905560	9770	9770	9770	9770	0
23	20231018	190100	10905560	9770	9770	9770	9770	0
24	20231018	190000	10905560	9770	9770	9770	9770	0
25	20231018	185900	10905560	9770	9770	9770	9770	0
26	20231018	185800	10905560	9770	9770	9770	9770	0
27	20231018	185700	10905560	9770	9770	9770	9770	0
28	20231018	185600	10905560	9770	9770	9770	9770	0
29	20231018	185500	10905560	9770	9770	9770	9770	0
30	20231018	185400	10905560	9770	9770	9770	9770	0
31	20231018	185300	10905560	9770	9770	9770	9770	0
32	20231018	185200	10905560	9770	9770	9770	9770	34
33	20231018	185100	10905560	9770	9770	9770	9770	0
34	20231018	185000	10905560	9770	9770	9770	9770	0
35	20231018	184900	10905560	9770	9770	9770	9770	0
36	20231018	184800	10905560	9770	9770	9770	9770	0
37	20231018	184700	10905560	9770	9770	9770	9770	0
38	20231018	184600	10905560	9770	9770	9770	9770	0
39	20231018	184500	10905560	9770	9770	9770	9770	0
40	20231018	184400	10905560	9770	9770	9770	9770	0
41	20231018	184300	10905560	9770	9770	9770	9770	0
42	20231018	184200	10905560	9770	9770	9770	9770	0
43	20231018	184100	10905560	9770	9770	9770	9770	0
44	20231018	184000	10905560	9770	9770	9770	9770	0
45	20231018	183900	10905560	9770	9770	9770	9770	0
46	20231018	183800	10905560	9770	9770	9770	9770	0
47	20231018	183700	10905560	9770	9770	9770	9770	0
48	20231018	183600	10905560	9770	9770	9770	9770	0
49	20231018	183500	10905560	9770	9770	9770	9770	0
50	20231018	183400	10905560	9770	9770	9770	9770	0
51	20231018	183300	10905560	9770	9770	9770	9770	0
52	20231018	183200	10905560	9770	9770	9770	9770	0
53	20231018	183100	10905560	9770	9770	9770	9770	0
54	20231018	183000	10905560	9770	9770	9770	9770	0
55	20231018	182900	10905560	9770	9770	9770	9770	0
56	20231018	182800	10905560	9770	9770	9770	9770	0
57	20231018	182700	10905560	9770	9770	9770	9770	0
58	20231018	182600	10905560	9770	9770	9770	9770	0
59	20231018	182500	10905560	9770	9770	9770	9770	0
60	20231018	182400	10905560	9770	9770	9770	9770	0
61	20231018	182300	10905560	9770	9770	9770	9770	0
62	20231018	182200	10905560	9770	9770	9770	9770	34
63	20231018	182100	10905560	9770	9770	9770	9770	0
64	20231018	182000	10905560	9770	9770	9770	9770	0
65	20231018	181900	10905560	9770	9770	9770	9770	0
66	20231018	181800	10905560	9770	9770	9770	9770	0
67	20231018	181700	10905560	9770	9770	9770	9770	0
68	20231018	181600	10905560	9770	9770	9770	9770	0
69	20231018	181500	10905560	9770	9770	9770	9770	0
70	20231018	181400	10905560	9770	9770	9770	9770	0
71	20231018	181300	10905560	9770	9770	9770	9770	0
72	20231018	181200	10905560	9770	9770	9770	9770	0
73	20231018	181100	10905560	9770	9770	9770	9770	0
74	20231018	181000	10905560	9770	9770	9770	9770	0
75	20231018	180900	10905560	9770	9770	9770	9770	0
76	20231018	180800	10905560	9770	9770	9770	9770	0
77	20231018	180700	10905560	9770	9770	9770	9770	0
78	20231018	180600	10905560	9770	9770	9770	9770	0
79	20231018	180500	10905560	9770	9770	9770	9770	0
80	20231018	180400	10905560	9770	9770	9770	9770	0
81	20231018	180300	10905560	9770	9770	9770	9770	0
82	20231018	180200	10905560	9770	9770	9770	9770	0
83	20231018	180100	10905560	9770	9770	9770	9770	0
84	20231018	180000	10905560	9770	9770	9770	9770	0
85	20231018	175900	10905560	9770	9770	9770	9770	0
86	20231018	175800	10905560	9770	9770	9770	9770	0
87	20231018	175700	10905560	9770	9770	9770	9770	0
88	20231018	175600	10905560	9770	9770	9770	9770	0
89	20231018	175500	10905560	9770	9770	9770	9770	0
90	20231018	175400	10905560	9770	9770	9770	9770	0
91	20231018	175300	10905560	9770	9770	9770	9770	0
92	20231018	175200	10905560	9770	9770	9770	9770	34
93	20231018	175100	10905560	9770	9770	9770	9770	0
94	20231018	175000	10905560	9770	9770	9770	9770	0
95	20231018	174900	10905560	9770	9770	9770	9770	0
96	20231018	174800	10905560	9770	9770	9770	9770	0
97	20231018	174700	10905560	9770	9770	9770	9770	0
98	20231018	174600	10905560	9770	9770	9770	9770	0
99	20231018	174500	10905560	9770	9770	9770	9770	0
100	20231018	174400	10905560	9770	9770	9770	9770	0
101	20231018	174300	10905560	9770	9770	9770	9770	0
102	20231018	174200	10905560	9770	9770	9770	9770	0
103	20231018	174100	10905560	9770	9770	9770	9770	0
104	20231018	174000	10905560	9770	9770	9770	9770	0
105	20231018	173900	10905560	9770	9770	9770	9770	0
106	20231018	173800	10905560	9770	9770	9770	9770	0
107	20231018	173700	10905560	9770	9770	9770	9770	0
108	20231018	173600	10905560	9770	9770	9770	9770	0
109	20231018	173500	10905560	9770	9770	9770	9770	0
110	20231018	173400	10905560	9770	9770	9770	9770	0
111	20231018	173300	10905560	9770	9770	9770	9770	0
112	20231018	173200	10905560	9770	9770	9770	9770	0
113	20231018	173100	10905560	9770	9770	9770	9770	0
114	20231018	173000	10905560	9770	9770	9770	9770	0
115	20231018	172900	10905560	9770	9770	9770	9770	0
116	20231018	172800	10905560	9770	9770	9770	9770	0
117	20231018	172700	10905560	9770	9770	9770	9770	0
118	20231018	172600	10905560	9770	9770	9770	9770	0
119	20231018	172500	10905560	9770	9770	9770	9770	0
120	20231018	172400	10905560	9770	9770	9770	9770	0
121	20231018	172300	10905560	9770	9770	9770	9770	0
122	20231018	172200	10905560	9770	9770	9770	9770	34
123	20231018	172100	10905560	9770	9770	9770	9770	0
124	20231018	172000	10905560	9770	9770	9770	9770	0
125	20231018	171900	10905560	9770	9770	9770	9770	0
126	20231018	171800	10905560	9770	9770	9770	9770	0
127	20231018	171700	10905560	9770	9770	9770	9770	0
128	20231018	171600	10905560	9770	9770	9770	9770	0
129	20231018	171500	10905560	9770	9770	9770	9770	0
130	20231018	171400	10905560	9770	9770	9770	9770	0
131	20231018	171300	10905560	9770	9770	9770	9770	0
132	20231018	171200	10905560	9770	9770	9770	9770	0
133	20231018	171100	10905560	9770	9770	9770	9770	0
134	20231018	171000	10905560	9770	9770	9770	9770	0
135	20231018	170900	10905560	9770	9770	9770	9770	0
136	20231018	170800	10905560	9770	9770	9770	9770	0
137	20231018	170700	10905560	9770	9770	9770	9770	0
138	20231018	170600	10905560	9770	9770	9770	9770	0
139	20231018	170500	10905560	9770	9770	9770	9770	0
140	20231018	170400	10905560	9770	9770	9770	9770	0
141	20231018	170300	10905560	9770	9770	9770	9770	0
142	20231018	170200	10905560	9770	9770	9770	9770	0
143	20231018	170100	10905560	9770	9770	9770	9770	0
144	20231018	170000	10905560	9770	9770	9770	9770	0
145	20231018	165900	10905560	9770	9770	9770	9770	0
146	20231018	165800	10905560	9770	9770	9770	9770	0
147	20231018	165700	10905560	9770	9770	9770	9770	0
148	20231018	165600	10905560	9770	9770	9770	9770	0
149	20231018	165500	10905560	9770	9770	9770	9770	0
150	20231018	165400	10905560	9770	9770	9770	9770	0
151	20231018	165300	10905560	9770	9770	9770	9770	0
152	20231018	165200	10905560	9770	9770	9770	9770	34
153	20231018	165100	10905560	9770	9770	9770	9770	0
154	20231018	165000	10905560	9770	9770	9770	9770	0
155	20231018	164900	10905560	9770	9770	9770	9770	0
156	20231018	164800	10905560	9770	9770	9770	9770	0
157	20231018	164700	10905560	9770	9770	9770	9770	0
158	20231018	164600	10905560	9770	9770	9770	9770	0
159	20231018	164500	10905560	9770	9770	9770	9770	0
160	20231018	164400	10905560	9770	9770	9770	9770	0
161	20231018	164300	10905560	9770	9770	9770	9770	0
162	20231018	164200	10905560	9770	9770	9770	9770	0
163	20231018	164100	10905560	9770	9770	9770	9770	0
164	20231018	164000	10905560	9770	9770	9770	9770	0
165	20231018	163900	10905560	9770	9770	9770	9770	0
166	20231018	163800	10905560	9770	9770	9770	9770	0
167	20231018	163700	10905560	9770	9770	9770	9770	0
168	20231018	163600	10905560	9770	9770	9770	9770	0
169	20231018	163500	10905560	9770	9770	9770	9770	0
170	20231018	163400	10905560	9770	9770	9770	9770	0
171	20231018	163300	10905560	9770	9770	9770	9770	0
172	20231018	163200	10905560	9770	9770	9770	9770	0
173	20231018	163100	10905560	9770	9770	9770	9770	0
174	20231018	163000	10905560	9770	9770	9770	9770	0
175	20231018	162900	10905560	9770	9770	9770	9770	0
176	20231018	162800	10905560	9770	9770	9770	9770	0
177	20231018	162700	10905560	9770	9770	9770	9770	0
178	20231018	162600	10905560	9770	9770	9770	9770	0
179	20231018	162500	10905560	9770	9770	9770	9770	0
180	20231018	162400	10905560	9770	9770	9770	9770	0
181	20231018	162300	10905560	9770	9770	9770	9770	0
182	20231018	162200	10905560	9770	9770	9770	9770	34
183	20231018	162100	10905560	9770	9770	9770	9770	0
184	20231018	162000	10905560	9770	9770	9770	9770	0
185	20231018	161900	10905560	9770	9770	9770	9770	0
186	20231018	161800	10905560	9770	9770	9770	9770	0
187	20231018	161700	10905560	9770	9770	9770	9770	0
188	20231018	161600	10905560	9770	9770	9770	9770	0
189	20231018	161500	10905560	9770	9770	9770	9770	0
190	20231018	161400	10905560	9770	9770	9770	9770	0
191	20231018	161300	10905560	9770	9770	9770	9770	0
192	20231018	161200	10905560	9770	9770	9770	9770	0
193	20231018	161100	10905560	9770	9770	9770	9770	0
194	20231018	161000	10905560	9770	9770	9770	9770	0
195	20231018	160900	10905560	9770	9770	9770	9770	0
196	20231018	160800	10905560	9770	9770	9770	9770	0
197	20231018	160700	10905560	9770	9770	9770	9770	0
198	20231018	160600	10905560	9770	9770	9770	9770	0
199	20231018	160500	10905560	9770	9770	9770	9770	0
200	20231018	160400	10905560	9770	9770	9770	9770	0
201	20231018	160300	10905560	9770	9770	9770	9770	0
202	20231018	160200	10905560	9770	9770	9770	9770	0
203	20231018	160100	10905560	9770	9770	9770	9770	0
204	20231018	160000	10905560	9770	9770	9770	9770	0
205	20231018	155900	10905560	9770	9770	9770	9770	0
206	20231018	155800	10905560	9770	9770	9770	9770	0
207	20231018	155700	10905560	9770	9770	9770	9770	0
208	20231018	155600	10905560	9770	9770	9770	9770	0
209	20231018	155500	10905560	9770	9770	9770	9770	0
210	20231018	155400	10905560	9770	9770	9770	9770	0
211	20231018	155300	10905560	9770	9770	9770	9770	0
212	20231018	155200	10905560	9770	9770	9770	9770	34
213	20231018	155100	10905560	9770	9770	9770	9770	0
214	20231018	155000	10905560	9770	9770	9770	9770	0
215	20231018	154900	10905560	9770	9770	9770	9770	0
216	20231018	154800	10905560	9770	9770	9770	9770	0
217	20231018	154700	10905560	9770	9770	9770	9770	0
218	20231018	154600	10905560	9770	9770	9770	9770	0
219	20231018	154500	10905560	9770	9770	9770	9770	0
220	20231018	154400	10905560	9770	9770	9770	9770	0
221	20231018	154300	10905560	9770	9770	9770	9770	0
222	20231018	154200	10905560	9770	9770	9770	9770	0
223	20231018	154100	10905560	9770	9770	9770	9770	0
224	20231018	154000	10905560	9770	9770	9770	9770	0
225	20231018	153900	10905560	9770	9770	9770	9770	0
226	20231018	153800	10905560	9770	9770	9770	9770	0
227	20231018	153700	10905560	9770	9770	9770	9770	0
228	20231018	153600	10905560	9770	9770	9770	9770	0
229	20231018	153500	10905560	9770	9770	9770	9770	0
230	20231018	153400	10905560	9770	9770	9770	9770	0
231	20231018	153300	10905560	9770	9770	9770	9770	0
232	20231018	153200	10905560	9770	9770	9770	9770	0
233	20231018	153100	10905560	9770	9770	9770	9770	0
234	20231018	153000	10905560	9770	9770	9770	9770	34
235	20231018	152900	10573380	9770	9770	9770	9770	0
236	20231018	152800	10573380	9770	9770	9770	9770	0
237	20231018	152700	10573380	9770	9770	9770	9770	0
238	20231018	152600	10573380	9770	9770	9770	9770	0
239	20231018	152500	10573380	9770	9770	9770	9770	0
240	20231018	152400	10573380	9770	9770	9770	9770	0
241	20231018	152300	10573380	9770	9770	9770	9770	0
242	20231018	152200	10573380	9770	9770	9770	9770	0
243	20231018	152100	10573380	9770	9770	9770	9770	0
244	20231018	152000	10573380	9770	9770	9770	9770	0
245	20231018	151900	10573380	9770	9770	9770	9770	0
246	20231018	151800	10573380	9770	9770	9770	9770	1
247	20231018	151700	10563610	9700	9710	9710	9700	11
248	20231018	151600	10456880	9780	9780	9780	9780	0
249	20231018	151500	10456880	9780	9780	9780	9780	1
250	20231018	151400	10447100	9700	9700	9700	9700	41
251	20231018	151300	10049400	9700	9700	9700	9700	51
252	20231018	151200	9554700	9700	9700	9700	9700	0
253	20231018	151100	9554700	9700	9700	9700	9700	0
254	20231018	151000	9554700	9700	9700	9700	9700	58
255	20231018	150900	8992100	9700	9700	9700	9700	0
256	20231018	150800	8992100	9700	9700	9700	9700	0
257	20231018	150700	8992100	9700	9700	9700	9700	0
258	20231018	150600	8992100	9700	9700	9700	9700	5
259	20231018	150500	8943600	9740	9740	9740	9740	0
260	20231018	150400	8943600	9740	9740	9740	9740	0
261	20231018	150300	8943600	9740	9740	9740	9740	0
262	20231018	150200	8943600	9740	9740	9740	9740	0
263	20231018	150100	8943600	9740	9740	9740	9740	0
264	20231018	150000	8943600	9740	9740	9740	9740	0
265	20231018	145900	8943600	9740	9690	9740	9690	55
266	20231018	145800	8410600	9740	9740	9740	9740	1
267	20231018	145700	8400860	9750	9750	9750	9750	0
268	20231018	145600	8400860	9750	9750	9750	9750	0
269	20231018	145500	8400860	9750	9750	9750	9750	0
270	20231018	145400	8400860	9750	9750	9750	9750	1
271	20231018	145300	8391110	9690	9690	9690	9690	150
272	20231018	145200	6937610	9760	9760	9760	9760	0
273	20231018	145100	6937610	9760	9760	9760	9760	0
274	20231018	145000	6937610	9760	9760	9760	9760	0
275	20231018	144900	6937610	9760	9760	9760	9760	0
276	20231018	144800	6937610	9760	9760	9760	9760	1
277	20231018	144700	6927850	9690	9690	9690	9690	1
278	20231018	144600	6918160	9760	9760	9760	9760	1
279	20231018	144500	6908400	9700	9700	9700	9700	26
280	20231018	144400	6656200	9760	9760	9760	9760	0
281	20231018	144300	6656200	9760	9760	9760	9760	0
282	20231018	144200	6656200	9760	9760	9760	9760	0
283	20231018	144100	6656200	9760	9760	9760	9760	0
284	20231018	144000	6656200	9760	9760	9760	9760	0
285	20231018	143900	6656200	9760	9760	9760	9760	0
286	20231018	143800	6656200	9760	9760	9760	9760	0
287	20231018	143700	6656200	9760	9710	9760	9700	101
288	20231018	143600	5676280	9760	9760	9760	9760	1
289	20231018	143500	5666520	9710	9710	9710	9710	1
290	20231018	143400	5656810	9770	9770	9770	9770	1
291	20231018	143300	5647040	9710	9710	9710	9710	0
292	20231018	143200	5647040	9710	9710	9710	9710	1
293	20231018	143100	5637330	9770	9770	9770	9770	1
294	20231018	143000	5627560	9710	9710	9710	9710	0
295	20231018	142900	5627560	9710	9710	9710	9710	0
296	20231018	142800	5627560	9710	9710	9710	9710	1
297	20231018	142700	5617850	9780	9780	9780	9780	1
298	20231018	142600	5608070	9770	9770	9770	9770	0
299	20231018	142500	5608070	9770	9770	9770	9770	0
300	20231018	142400	5608070	9770	9770	9770	9770	0
301	20231018	142300	5608070	9770	9770	9770	9770	20
302	20231018	142200	5412670	9780	9780	9780	9780	0
303	20231018	142100	5412670	9780	9780	9780	9780	0
304	20231018	142000	5412670	9780	9780	9780	9780	0
305	20231018	141900	5412670	9780	9780	9780	9780	0
306	20231018	141800	5412670	9780	9780	9780	9780	0
307	20231018	141700	5412670	9780	9780	9780	9780	0
308	20231018	141600	5412670	9780	9780	9780	9780	0
309	20231018	141500	5412670	9780	9780	9780	9780	0
310	20231018	141400	5412670	9780	9780	9780	9780	0
311	20231018	141300	5412670	9780	9780	9780	9780	1
312	20231018	141200	5402890	9710	9720	9720	9710	24
313	20231018	141100	5169830	9790	9790	9790	9790	0
314	20231018	141000	5169830	9790	9790	9790	9790	0
315	20231018	140900	5169830	9790	9790	9790	9790	0
316	20231018	140800	5169830	9790	9790	9790	9790	0
317	20231018	140700	5169830	9790	9790	9790	9790	0
318	20231018	140600	5169830	9790	9790	9790	9790	0
319	20231018	140500	5169830	9790	9790	9790	9790	0
320	20231018	140400	5169830	9790	9790	9790	9790	0
321	20231018	140300	5169830	9790	9790	9790	9790	0
322	20231018	140200	5169830	9790	9790	9790	9790	0
323	20231018	140100	5169830	9790	9790	9790	9790	0
324	20231018	140000	5169830	9790	9790	9790	9790	0
325	20231018	135900	5169830	9790	9790	9790	9790	0
326	20231018	135800	5169830	9790	9790	9790	9790	0
327	20231018	135700	5169830	9790	9790	9790	9790	0
328	20231018	135600	5169830	9790	9790	9790	9790	0
329	20231018	135500	5169830	9790	9790	9790	9790	0
330	20231018	135400	5169830	9790	9790	9790	9790	0
331	20231018	135300	5169830	9790	9790	9790	9790	0
332	20231018	135200	5169830	9790	9790	9790	9790	0
333	20231018	135100	5169830	9790	9790	9790	9790	0
334	20231018	135000	5169830	9790	9790	9790	9790	0
335	20231018	134900	5169830	9790	9790	9790	9790	0
336	20231018	134800	5169830	9790	9790	9790	9790	0
337	20231018	134700	5169830	9790	9790	9790	9790	0
338	20231018	134600	5169830	9790	9790	9790	9790	0
339	20231018	134500	5169830	9790	9790	9790	9790	0
340	20231018	134400	5169830	9790	9790	9790	9790	0
341	20231018	134300	5169830	9790	9790	9790	9790	0
342	20231018	134200	5169830	9790	9790	9790	9790	0
343	20231018	134100	5169830	9790	9790	9790	9790	0
344	20231018	134000	5169830	9790	9790	9790	9790	0
345	20231018	133900	5169830	9790	9790	9790	9790	0
346	20231018	133800	5169830	9790	9790	9790	9790	0
347	20231018	133700	5169830	9790	9790	9790	9790	0
348	20231018	133600	5169830	9790	9790	9790	9790	0
349	20231018	133500	5169830	9790	9790	9790	9790	0
350	20231018	133400	5169830	9790	9790	9790	9790	0
351	20231018	133300	5169830	9790	9790	9790	9790	0
352	20231018	133200	5169830	9790	9790	9790	9790	0
353	20231018	133100	5169830	9790	9790	9790	9790	0
354	20231018	133000	5169830	9790	9790	9790	9790	0
355	20231018	132900	5169830	9790	9790	9790	9790	0
356	20231018	132800	5169830	9790	9790	9790	9790	0
357	20231018	132700	5169830	9790	9790	9790	9790	0
358	20231018	132600	5169830	9790	9790	9790	9790	0
359	20231018	132500	5169830	9790	9790	9790	9790	0
360	20231018	132400	5169830	9790	9790	9790	9790	0
361	20231018	132300	5169830	9790	9790	9790	9790	0
362	20231018	132200	5169830	9790	9790	9790	9790	0
363	20231018	132100	5169830	9790	9790	9790	9790	0
364	20231018	132000	5169830	9790	9790	9790	9790	0
365	20231018	131900	5169830	9790	9790	9790	9790	0
366	20231018	131800	5169830	9790	9790	9790	9790	0
367	20231018	131700	5169830	9790	9790	9790	9790	0
368	20231018	131600	5169830	9790	9790	9790	9790	0
369	20231018	131500	5169830	9790	9790	9790	9790	0
370	20231018	131400	5169830	9790	9790	9790	9790	0
371	20231018	131300	5169830	9790	9790	9790	9790	0
372	20231018	131200	5169830	9790	9790	9790	9790	0
373	20231018	131100	5169830	9790	9790	9790	9790	0
374	20231018	131000	5169830	9790	9790	9790	9790	0
375	20231018	130900	5169830	9790	9790	9790	9790	0
376	20231018	130800	5169830	9790	9790	9790	9790	0
377	20231018	130700	5169830	9790	9790	9790	9790	0
378	20231018	130600	5169830	9790	9790	9790	9790	0
379	20231018	130500	5169830	9790	9790	9790	9790	0
380	20231018	130400	5169830	9790	9790	9790	9790	0
381	20231018	130300	5169830	9790	9790	9790	9790	0
382	20231018	130200	5169830	9790	9790	9790	9790	0
383	20231018	130100	5169830	9790	9790	9790	9790	5
384	20231018	130000	5120880	9800	9800	9800	9800	0
385	20231018	125900	5120880	9800	9800	9800	9800	0
386	20231018	125800	5120880	9800	9800	9800	9800	0
387	20231018	125700	5120880	9800	9800	9800	9800	0
388	20231018	125600	5120880	9800	9800	9800	9800	0
389	20231018	125500	5120880	9800	9800	9800	9800	0
390	20231018	125400	5120880	9800	9800	9800	9800	0
391	20231018	125300	5120880	9800	9800	9800	9800	0
392	20231018	125200	5120880	9800	9800	9800	9800	0
393	20231018	125100	5120880	9800	9800	9800	9800	0
394	20231018	125000	5120880	9800	9800	9800	9800	0
395	20231018	124900	5120880	9800	9800	9800	9800	0
396	20231018	124800	5120880	9800	9800	9800	9800	0
397	20231018	124700	5120880	9800	9800	9800	9800	0
398	20231018	124600	5120880	9800	9800	9800	9800	0
399	20231018	124500	5120880	9800	9800	9800	9800	0
400	20231018	124400	5120880	9800	9800	9800	9800	0
401	20231018	124300	5120880	9800	9800	9800	9800	0
402	20231018	124200	5120880	9800	9800	9800	9800	0
403	20231018	124100	5120880	9800	9800	9800	9800	0
404	20231018	124000	5120880	9800	9800	9800	9800	0
405	20231018	123900	5120880	9800	9800	9800	9800	0
406	20231018	123800	5120880	9800	9800	9800	9800	0
407	20231018	123700	5120880	9800	9800	9800	9800	0
408	20231018	123600	5120880	9800	9800	9800	9800	0
409	20231018	123500	5120880	9800	9800	9800	9800	0
410	20231018	123400	5120880	9800	9800	9800	9800	0
411	20231018	123300	5120880	9800	9800	9800	9800	0
412	20231018	123200	5120880	9800	9800	9800	9800	0
413	20231018	123100	5120880	9800	9800	9800	9800	0
414	20231018	123000	5120880	9800	9800	9800	9800	0
415	20231018	122900	5120880	9800	9740	9800	9700	58
416	20231018	122800	4557410	9750	9750	9750	9750	0
417	20231018	122700	4557410	9750	9750	9750	9750	3
418	20231018	122600	4528160	9820	9820	9820	9750	13
419	20231018	122500	4401110	9800	9800	9800	9800	0
420	20231018	122400	4401110	9800	9780	9800	9780	154
421	20231018	122300	2893910	9780	9780	9780	9780	0
422	20231018	122200	2893910	9780	9780	9780	9780	0
423	20231018	122100	2893910	9780	9780	9780	9780	0
424	20231018	122000	2893910	9780	9780	9780	9780	0
425	20231018	121900	2893910	9780	9780	9780	9780	0
426	20231018	121800	2893910	9780	9780	9780	9780	0
427	20231018	121700	2893910	9780	9780	9780	9780	0
428	20231018	121600	2893910	9780	9780	9780	9780	0
429	20231018	121500	2893910	9780	9780	9780	9780	1
430	20231018	121400	2884130	9790	9790	9790	9790	0
431	20231018	121300	2884130	9790	9790	9790	9790	0
432	20231018	121200	2884130	9790	9790	9790	9790	0
433	20231018	121100	2884130	9790	9790	9790	9790	0
434	20231018	121000	2884130	9790	9790	9790	9790	0
435	20231018	120900	2884130	9790	9790	9790	9790	0
436	20231018	120800	2884130	9790	9790	9790	9790	0
437	20231018	120700	2884130	9790	9790	9790	9790	0
438	20231018	120600	2884130	9790	9790	9790	9790	0
439	20231018	120500	2884130	9790	9790	9790	9790	0
440	20231018	120400	2884130	9790	9790	9790	9790	0
441	20231018	120300	2884130	9790	9790	9790	9790	0
442	20231018	120200	2884130	9790	9790	9790	9790	0
443	20231018	120100	2884130	9790	9790	9790	9790	1
444	20231018	120000	2874340	9790	9790	9790	9790	0
445	20231018	115900	2874340	9790	9790	9790	9790	0
446	20231018	115800	2874340	9790	9790	9790	9790	0
447	20231018	115700	2874340	9790	9790	9790	9790	0
448	20231018	115600	2874340	9790	9790	9790	9790	0
449	20231018	115500	2874340	9790	9790	9790	9790	0
450	20231018	115400	2874340	9790	9790	9790	9790	0
451	20231018	115300	2874340	9790	9790	9790	9790	20
452	20231018	115200	2678540	9790	9790	9790	9790	0
453	20231018	115100	2678540	9790	9790	9790	9790	0
454	20231018	115000	2678540	9790	9790	9790	9790	0
455	20231018	114900	2678540	9790	9790	9790	9790	1
456	20231018	114800	2668750	9760	9760	9760	9760	0
457	20231018	114700	2668750	9760	9760	9760	9760	1
458	20231018	114600	2658990	9790	9790	9790	9790	0
459	20231018	114500	2658990	9790	9790	9790	9790	0
460	20231018	114400	2658990	9790	9790	9790	9790	0
461	20231018	114300	2658990	9790	9790	9790	9790	0
462	20231018	114200	2658990	9790	9790	9790	9790	0
463	20231018	114100	2658990	9790	9790	9790	9790	0
464	20231018	114000	2658990	9790	9790	9790	9790	0
465	20231018	113900	2658990	9790	9790	9790	9790	0
466	20231018	113800	2658990	9790	9790	9790	9790	0
467	20231018	113700	2658990	9790	9790	9790	9790	0
468	20231018	113600	2658990	9790	9790	9790	9790	0
469	20231018	113500	2658990	9790	9790	9790	9790	0
470	20231018	113400	2658990	9790	9790	9790	9790	0
471	20231018	113300	2658990	9790	9790	9790	9790	0
472	20231018	113200	2658990	9790	9790	9790	9790	0
473	20231018	113100	2658990	9790	9790	9790	9790	0
474	20231018	113000	2658990	9790	9790	9790	9790	1
475	20231018	112900	2649200	9790	9790	9790	9790	0
476	20231018	112800	2649200	9790	9790	9790	9790	0
477	20231018	112700	2649200	9790	9790	9790	9790	0
478	20231018	112600	2649200	9790	9790	9790	9790	0
479	20231018	112500	2649200	9790	9790	9790	9790	1
480	20231018	112400	2639410	9790	9790	9790	9790	0
481	20231018	112300	2639410	9790	9790	9790	9790	0
482	20231018	112200	2639410	9790	9790	9790	9790	0
483	20231018	112100	2639410	9790	9790	9790	9790	0
484	20231018	112000	2639410	9790	9790	9790	9790	0
485	20231018	111900	2639410	9790	9790	9790	9790	0
486	20231018	111800	2639410	9790	9790	9790	9790	0
487	20231018	111700	2639410	9790	9790	9790	9790	0
488	20231018	111600	2639410	9790	9790	9790	9790	0
489	20231018	111500	2639410	9790	9790	9790	9790	1
490	20231018	111400	2629620	9800	9800	9800	9800	0
491	20231018	111300	2629620	9800	9800	9800	9800	0
492	20231018	111200	2629620	9800	9800	9800	9800	0
493	20231018	111100	2629620	9800	9800	9800	9800	0
494	20231018	111000	2629620	9800	9750	9800	9750	50
495	20231018	110900	2142070	9750	9750	9750	9750	3
496	20231018	110800	2112820	9750	9750	9750	9750	0
497	20231018	110700	2112820	9750	9750	9750	9750	0
498	20231018	110600	2112820	9750	9750	9750	9750	0
499	20231018	110500	2112820	9750	9750	9750	9750	1
500	20231018	110400	2103070	9730	9730	9730	9730	0
501	20231018	110300	2103070	9730	9740	9740	9730	5
502	20231018	110200	2054390	9750	9750	9750	9750	0
503	20231018	110100	2054390	9750	9750	9750	9750	0
504	20231018	110000	2054390	9750	9750	9750	9750	0
505	20231018	105900	2054390	9750	9750	9750	9750	0
506	20231018	105800	2054390	9750	9750	9750	9750	0
507	20231018	105700	2054390	9750	9750	9750	9750	0
508	20231018	105600	2054390	9750	9750	9750	9750	2
509	20231018	105500	2034890	9750	9750	9750	9750	1
510	20231018	105400	2025140	9790	9790	9790	9790	0
511	20231018	105300	2025140	9790	9790	9790	9790	0
512	20231018	105200	2025140	9790	9790	9790	9790	0
513	20231018	105100	2025140	9790	9790	9790	9790	0
514	20231018	105000	2025140	9790	9790	9790	9790	0
515	20231018	104900	2025140	9790	9790	9790	9790	0
516	20231018	104800	2025140	9790	9790	9790	9790	0
517	20231018	104700	2025140	9790	9750	9790	9750	51
518	20231018	104600	1527850	9790	9790	9790	9790	0
519	20231018	104500	1527850	9790	9790	9790	9790	0
520	20231018	104400	1527850	9790	9790	9790	9790	0
521	20231018	104300	1527850	9790	9790	9790	9790	0
522	20231018	104200	1527850	9790	9790	9790	9790	1
523	20231018	104100	1518060	9750	9750	9750	9750	0
524	20231018	104000	1518060	9750	9750	9750	9750	1
525	20231018	103900	1508310	9790	9790	9790	9790	0
526	20231018	103800	1508310	9790	9790	9790	9790	0
527	20231018	103700	1508310	9790	9790	9790	9790	71
528	20231018	103600	813220	9790	9790	9790	9790	0
529	20231018	103500	813220	9790	9790	9790	9790	1
530	20231018	103400	803430	9790	9790	9790	9790	0
531	20231018	103300	803430	9790	9790	9790	9790	0
532	20231018	103200	803430	9790	9790	9790	9790	0
533	20231018	103100	803430	9790	9790	9790	9790	0
534	20231018	103000	803430	9790	9790	9790	9790	0
535	20231018	102900	803430	9790	9790	9790	9790	0
536	20231018	102800	803430	9790	9790	9790	9790	0
537	20231018	102700	803430	9790	9790	9790	9790	0
538	20231018	102600	803430	9790	9790	9790	9790	0
539	20231018	102500	803430	9790	9790	9790	9790	0
540	20231018	102400	803430	9790	9790	9790	9790	0
541	20231018	102300	803430	9790	9790	9790	9790	0
542	20231018	102200	803430	9790	9790	9790	9790	1
543	20231018	102100	793640	9790	9790	9790	9790	0
544	20231018	102000	793640	9790	9790	9790	9790	5
545	20231018	101900	744690	9790	9790	9790	9790	0
546	20231018	101800	744690	9790	9790	9790	9790	0
547	20231018	101700	744690	9790	9790	9790	9790	0
548	20231018	101600	744690	9790	9790	9790	9790	1
549	20231018	101500	734900	9790	9790	9790	9790	0
550	20231018	101400	734900	9790	9790	9790	9790	0
551	20231018	101300	734900	9790	9790	9790	9790	0
552	20231018	101200	734900	9790	9790	9790	9790	0
553	20231018	101100	734900	9790	9790	9790	9790	0
554	20231018	101000	734900	9790	9790	9790	9790	1
555	20231018	100900	725110	9800	9800	9800	9800	0
556	20231018	100800	725110	9800	9800	9800	9800	0
557	20231018	100700	725110	9800	9800	9800	9800	0
558	20231018	100600	725110	9800	9800	9800	9800	0
559	20231018	100500	725110	9800	9800	9800	9800	0
560	20231018	100400	725110	9800	9800	9800	9800	0
561	20231018	100300	725110	9800	9800	9800	9800	0
562	20231018	100200	725110	9800	9800	9800	9800	0
563	20231018	100100	725110	9800	9800	9800	9800	0
564	20231018	100000	725110	9800	9800	9800	9800	0
565	20231018	095900	725110	9800	9800	9800	9800	0
566	20231018	095800	725110	9800	9800	9800	9800	0
567	20231018	095700	725110	9800	9800	9800	9800	0
568	20231018	095600	725110	9800	9800	9800	9800	0
569	20231018	095500	725110	9800	9800	9800	9800	0
570	20231018	095400	725110	9800	9800	9800	9800	0
571	20231018	095300	725110	9800	9800	9800	9800	0
572	20231018	095200	725110	9800	9800	9800	9800	0
573	20231018	095100	725110	9800	9800	9800	9800	0
574	20231018	095000	725110	9800	9800	9800	9800	0
575	20231018	094900	725110	9800	9800	9800	9800	0
576	20231018	094800	725110	9800	9800	9800	9800	0
577	20231018	094700	725110	9800	9800	9800	9800	0
578	20231018	094600	725110	9800	9800	9800	9800	0
579	20231018	094500	725110	9800	9800	9800	9800	0
580	20231018	094400	725110	9800	9800	9800	9800	0
581	20231018	094300	725110	9800	9800	9800	9800	0
582	20231018	094200	725110	9800	9800	9800	9800	0
583	20231018	094100	725110	9800	9800	9800	9800	10
584	20231018	094000	627110	9800	9790	9800	9790	10
585	20231018	093900	529200	9800	9800	9800	9800	0
586	20231018	093800	529200	9800	9800	9800	9800	0
587	20231018	093700	529200	9800	9800	9800	9800	1
588	20231018	093600	519400	9800	9800	9800	9800	0
589	20231018	093500	519400	9800	9800	9800	9800	0
590	20231018	093400	519400	9800	9800	9800	9800	0
591	20231018	093300	519400	9800	9800	9800	9800	0
592	20231018	093200	519400	9800	9800	9800	9800	50
593	20231018	093100	29400	9800	9800	9800	9800	0
594	20231018	093000	29400	9800	9800	9800	9800	0
595	20231018	092900	29400	9800	9800	9800	9800	0
596	20231018	092800	29400	9800	9800	9800	9800	0
597	20231018	092700	29400	9800	9800	9800	9800	1
598	20231018	092600	19600	9800	9800	9800	9800	0
599	20231018	092500	19600	9800	9800	9800	9800	0
600	20231018	092400	19600	9800	9800	9800	9800	0
601	20231018	092300	19600	9800	9800	9800	9800	0
602	20231018	092200	19600	9800	9800	9800	9800	0
603	20231018	092100	19600	9800	9800	9800	9800	0
604	20231018	092000	19600	9800	9800	9800	9800	0
605	20231018	091900	19600	9800	9800	9800	9800	0
606	20231018	091800	19600	9800	9800	9800	9800	0
607	20231018	091700	19600	9800	9800	9800	9800	0
608	20231018	091600	19600	9800	9800	9800	9800	0
609	20231018	091500	19600	9800	9800	9800	9800	0
610	20231018	091400	19600	9800	9800	9800	9800	0
611	20231018	091300	19600	9800	9800	9800	9800	0
612	20231018	091200	19600	9800	9800	9800	9800	0
613	20231018	091100	19600	9800	9800	9800	9800	0
614	20231018	091000	19600	9800	9800	9800	9800	0
615	20231018	090900	19600	9800	9800	9800	9800	0
616	20231018	090800	19600	9800	9800	9800	9800	0
617	20231018	090700	19600	9800	9800	9800	9800	0
618	20231018	090600	19600	9800	9800	9800	9800	0
619	20231018	090500	19600	9800	9800	9800	9800	0
620	20231018	090400	19600	9800	9800	9800	9800	0
621	20231018	090300	19600	9800	9800	9800	9800	0
622	20231018	090200	19600	9800	9800	9800	9800	0
623	20231018	090100	19600	9800	9800	9800	9800	0
624	20231018	090000	19600	9800	9800	9800	9800	2