KissMeData/049830/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191900	21221110	9730	9730	9730	9730	41
3	20231020	191800	21221110	9730	9730	9730	9730	0
4	20231020	191700	21221110	9730	9730	9730	9730	0
5	20231020	191600	21221110	9730	9730	9730	9730	0
6	20231020	191500	21221110	9730	9730	9730	9730	0
7	20231020	191400	21221110	9730	9730	9730	9730	0
8	20231020	191300	21221110	9730	9730	9730	9730	0
9	20231020	191200	21221110	9730	9730	9730	9730	0
10	20231020	191100	21221110	9730	9730	9730	9730	0
11	20231020	191000	21221110	9730	9730	9730	9730	0
12	20231020	190900	21221110	9730	9730	9730	9730	0
13	20231020	190800	21221110	9730	9730	9730	9730	0
14	20231020	190700	21221110	9730	9730	9730	9730	0
15	20231020	190600	21221110	9730	9730	9730	9730	0
16	20231020	190500	21221110	9730	9730	9730	9730	0
17	20231020	190400	21221110	9730	9730	9730	9730	0
18	20231020	190300	21221110	9730	9730	9730	9730	0
19	20231020	190200	21221110	9730	9730	9730	9730	0
20	20231020	190100	21221110	9730	9730	9730	9730	0
21	20231020	190000	21221110	9730	9730	9730	9730	0
22	20231020	185900	21221110	9730	9730	9730	9730	0
23	20231020	185800	21221110	9730	9730	9730	9730	0
24	20231020	185700	21221110	9730	9730	9730	9730	0
25	20231020	185600	21221110	9730	9730	9730	9730	0
26	20231020	185500	21221110	9730	9730	9730	9730	0
27	20231020	185400	21221110	9730	9730	9730	9730	0
28	20231020	185300	21221110	9730	9730	9730	9730	0
29	20231020	185200	21221110	9730	9730	9730	9730	0
30	20231020	185100	21221110	9730	9730	9730	9730	0
31	20231020	185000	21221110	9730	9730	9730	9730	0
32	20231020	184900	21221110	9730	9730	9730	9730	41
33	20231020	184800	21221110	9730	9730	9730	9730	0
34	20231020	184700	21221110	9730	9730	9730	9730	0
35	20231020	184600	21221110	9730	9730	9730	9730	0
36	20231020	184500	21221110	9730	9730	9730	9730	0
37	20231020	184400	21221110	9730	9730	9730	9730	0
38	20231020	184300	21221110	9730	9730	9730	9730	0
39	20231020	184200	21221110	9730	9730	9730	9730	0
40	20231020	184100	21221110	9730	9730	9730	9730	0
41	20231020	184000	21221110	9730	9730	9730	9730	0
42	20231020	183900	21221110	9730	9730	9730	9730	0
43	20231020	183800	21221110	9730	9730	9730	9730	0
44	20231020	183700	21221110	9730	9730	9730	9730	0
45	20231020	183600	21221110	9730	9730	9730	9730	0
46	20231020	183500	21221110	9730	9730	9730	9730	0
47	20231020	183400	21221110	9730	9730	9730	9730	0
48	20231020	183300	21221110	9730	9730	9730	9730	0
49	20231020	183200	21221110	9730	9730	9730	9730	0
50	20231020	183100	21221110	9730	9730	9730	9730	0
51	20231020	183000	21221110	9730	9730	9730	9730	0
52	20231020	182900	21221110	9730	9730	9730	9730	0
53	20231020	182800	21221110	9730	9730	9730	9730	0
54	20231020	182700	21221110	9730	9730	9730	9730	0
55	20231020	182600	21221110	9730	9730	9730	9730	0
56	20231020	182500	21221110	9730	9730	9730	9730	0
57	20231020	182400	21221110	9730	9730	9730	9730	0
58	20231020	182300	21221110	9730	9730	9730	9730	0
59	20231020	182200	21221110	9730	9730	9730	9730	0
60	20231020	182100	21221110	9730	9730	9730	9730	0
61	20231020	182000	21221110	9730	9730	9730	9730	0
62	20231020	181900	21221110	9730	9730	9730	9730	41
63	20231020	181800	21221110	9730	9730	9730	9730	0
64	20231020	181700	21221110	9730	9730	9730	9730	0
65	20231020	181600	21221110	9730	9730	9730	9730	0
66	20231020	181500	21221110	9730	9730	9730	9730	0
67	20231020	181400	21221110	9730	9730	9730	9730	0
68	20231020	181300	21221110	9730	9730	9730	9730	0
69	20231020	181200	21221110	9730	9730	9730	9730	0
70	20231020	181100	21221110	9730	9730	9730	9730	0
71	20231020	181000	21221110	9730	9730	9730	9730	0
72	20231020	180900	21221110	9730	9730	9730	9730	0
73	20231020	180800	21221110	9730	9730	9730	9730	0
74	20231020	180700	21221110	9730	9730	9730	9730	0
75	20231020	180600	21221110	9730	9730	9730	9730	0
76	20231020	180500	21221110	9730	9730	9730	9730	0
77	20231020	180400	21221110	9730	9730	9730	9730	0
78	20231020	180300	21221110	9730	9730	9730	9730	0
79	20231020	180200	21221110	9730	9730	9730	9730	0
80	20231020	180100	21221110	9730	9730	9730	9730	0
81	20231020	180000	21221110	9730	9730	9730	9730	0
82	20231020	175900	21221110	9730	9730	9730	9730	0
83	20231020	175800	21221110	9730	9730	9730	9730	0
84	20231020	175700	21221110	9730	9730	9730	9730	0
85	20231020	175600	21221110	9730	9730	9730	9730	0
86	20231020	175500	21221110	9730	9730	9730	9730	0
87	20231020	175400	21221110	9730	9730	9730	9730	0
88	20231020	175300	21221110	9730	9730	9730	9730	0
89	20231020	175200	21221110	9730	9730	9730	9730	0
90	20231020	175100	21221110	9730	9730	9730	9730	0
91	20231020	175000	21221110	9730	9730	9730	9730	0
92	20231020	174900	21221110	9730	9730	9730	9730	41
93	20231020	174800	21221110	9730	9730	9730	9730	0
94	20231020	174700	21221110	9730	9730	9730	9730	0
95	20231020	174600	21221110	9730	9730	9730	9730	0
96	20231020	174500	21221110	9730	9730	9730	9730	0
97	20231020	174400	21221110	9730	9730	9730	9730	0
98	20231020	174300	21221110	9730	9730	9730	9730	0
99	20231020	174200	21221110	9730	9730	9730	9730	0
100	20231020	174100	21221110	9730	9730	9730	9730	0
101	20231020	174000	21221110	9730	9730	9730	9730	0
102	20231020	173900	21221110	9730	9730	9730	9730	0
103	20231020	173800	21221110	9730	9730	9730	9730	0
104	20231020	173700	21221110	9730	9730	9730	9730	0
105	20231020	173600	21221110	9730	9730	9730	9730	0
106	20231020	173500	21221110	9730	9730	9730	9730	0
107	20231020	173400	21221110	9730	9730	9730	9730	0
108	20231020	173300	21221110	9730	9730	9730	9730	0
109	20231020	173200	21221110	9730	9730	9730	9730	0
110	20231020	173100	21221110	9730	9730	9730	9730	0
111	20231020	173000	21221110	9730	9730	9730	9730	0
112	20231020	172900	21221110	9730	9730	9730	9730	0
113	20231020	172800	21221110	9730	9730	9730	9730	0
114	20231020	172700	21221110	9730	9730	9730	9730	0
115	20231020	172600	21221110	9730	9730	9730	9730	0
116	20231020	172500	21221110	9730	9730	9730	9730	0
117	20231020	172400	21221110	9730	9730	9730	9730	0
118	20231020	172300	21221110	9730	9730	9730	9730	0
119	20231020	172200	21221110	9730	9730	9730	9730	0
120	20231020	172100	21221110	9730	9730	9730	9730	0
121	20231020	172000	21221110	9730	9730	9730	9730	0
122	20231020	171900	21221110	9730	9730	9730	9730	41
123	20231020	171800	21221110	9730	9730	9730	9730	0
124	20231020	171700	21221110	9730	9730	9730	9730	0
125	20231020	171600	21221110	9730	9730	9730	9730	0
126	20231020	171500	21221110	9730	9730	9730	9730	0
127	20231020	171400	21221110	9730	9730	9730	9730	0
128	20231020	171300	21221110	9730	9730	9730	9730	0
129	20231020	171200	21221110	9730	9730	9730	9730	0
130	20231020	171100	21221110	9730	9730	9730	9730	0
131	20231020	171000	21221110	9730	9730	9730	9730	0
132	20231020	170900	21221110	9730	9730	9730	9730	0
133	20231020	170800	21221110	9730	9730	9730	9730	0
134	20231020	170700	21221110	9730	9730	9730	9730	0
135	20231020	170600	21221110	9730	9730	9730	9730	0
136	20231020	170500	21221110	9730	9730	9730	9730	0
137	20231020	170400	21221110	9730	9730	9730	9730	0
138	20231020	170300	21221110	9730	9730	9730	9730	0
139	20231020	170200	21221110	9730	9730	9730	9730	0
140	20231020	170100	21221110	9730	9730	9730	9730	0
141	20231020	170000	21221110	9730	9730	9730	9730	0
142	20231020	165900	21221110	9730	9730	9730	9730	0
143	20231020	165800	21221110	9730	9730	9730	9730	0
144	20231020	165700	21221110	9730	9730	9730	9730	0
145	20231020	165600	21221110	9730	9730	9730	9730	0
146	20231020	165500	21221110	9730	9730	9730	9730	0
147	20231020	165400	21221110	9730	9730	9730	9730	0
148	20231020	165300	21221110	9730	9730	9730	9730	0
149	20231020	165200	21221110	9730	9730	9730	9730	0
150	20231020	165100	21221110	9730	9730	9730	9730	0
151	20231020	165000	21221110	9730	9730	9730	9730	0
152	20231020	164900	21221110	9730	9730	9730	9730	41
153	20231020	164800	21221110	9730	9730	9730	9730	0
154	20231020	164700	21221110	9730	9730	9730	9730	0
155	20231020	164600	21221110	9730	9730	9730	9730	0
156	20231020	164500	21221110	9730	9730	9730	9730	0
157	20231020	164400	21221110	9730	9730	9730	9730	0
158	20231020	164300	21221110	9730	9730	9730	9730	0
159	20231020	164200	21221110	9730	9730	9730	9730	0
160	20231020	164100	21221110	9730	9730	9730	9730	0
161	20231020	164000	21221110	9730	9730	9730	9730	0
162	20231020	163900	21221110	9730	9730	9730	9730	0
163	20231020	163800	21221110	9730	9730	9730	9730	0
164	20231020	163700	21221110	9730	9730	9730	9730	0
165	20231020	163600	21221110	9730	9730	9730	9730	0
166	20231020	163500	21221110	9730	9730	9730	9730	0
167	20231020	163400	21221110	9730	9730	9730	9730	0
168	20231020	163300	21221110	9730	9730	9730	9730	0
169	20231020	163200	21221110	9730	9730	9730	9730	0
170	20231020	163100	21221110	9730	9730	9730	9730	0
171	20231020	163000	21221110	9730	9730	9730	9730	0
172	20231020	162900	21221110	9730	9730	9730	9730	0
173	20231020	162800	21221110	9730	9730	9730	9730	0
174	20231020	162700	21221110	9730	9730	9730	9730	0
175	20231020	162600	21221110	9730	9730	9730	9730	0
176	20231020	162500	21221110	9730	9730	9730	9730	0
177	20231020	162400	21221110	9730	9730	9730	9730	0
178	20231020	162300	21221110	9730	9730	9730	9730	0
179	20231020	162200	21221110	9730	9730	9730	9730	0
180	20231020	162100	21221110	9730	9730	9730	9730	0
181	20231020	162000	21221110	9730	9730	9730	9730	0
182	20231020	161900	21221110	9730	9730	9730	9730	41
183	20231020	161800	21221110	9730	9730	9730	9730	0
184	20231020	161700	21221110	9730	9730	9730	9730	0
185	20231020	161600	21221110	9730	9730	9730	9730	0
186	20231020	161500	21221110	9730	9730	9730	9730	0
187	20231020	161400	21221110	9730	9730	9730	9730	0
188	20231020	161300	21221110	9730	9730	9730	9730	0
189	20231020	161200	21221110	9730	9730	9730	9730	0
190	20231020	161100	21221110	9730	9730	9730	9730	0
191	20231020	161000	21221110	9730	9730	9730	9730	0
192	20231020	160900	21221110	9730	9730	9730	9730	0
193	20231020	160800	21221110	9730	9730	9730	9730	0
194	20231020	160700	21221110	9730	9730	9730	9730	0
195	20231020	160600	21221110	9730	9730	9730	9730	0
196	20231020	160500	21221110	9730	9730	9730	9730	0
197	20231020	160400	21221110	9730	9730	9730	9730	0
198	20231020	160300	21221110	9730	9730	9730	9730	0
199	20231020	160200	21221110	9730	9730	9730	9730	0
200	20231020	160100	21221110	9730	9730	9730	9730	0
201	20231020	160000	21221110	9730	9730	9730	9730	0
202	20231020	155900	21221110	9730	9730	9730	9730	0
203	20231020	155800	21221110	9730	9730	9730	9730	0
204	20231020	155700	21221110	9730	9730	9730	9730	0
205	20231020	155600	21221110	9730	9730	9730	9730	0
206	20231020	155500	21221110	9730	9730	9730	9730	0
207	20231020	155400	21221110	9730	9730	9730	9730	0
208	20231020	155300	21221110	9730	9730	9730	9730	0
209	20231020	155200	21221110	9730	9730	9730	9730	0
210	20231020	155100	21221110	9730	9730	9730	9730	0
211	20231020	155000	21221110	9730	9730	9730	9730	0
212	20231020	154900	21221110	9730	9730	9730	9730	41
213	20231020	154800	21221110	9730	9730	9730	9730	0
214	20231020	154700	21221110	9730	9730	9730	9730	0
215	20231020	154600	21221110	9730	9730	9730	9730	0
216	20231020	154500	21221110	9730	9730	9730	9730	0
217	20231020	154400	21221110	9730	9730	9730	9730	0
218	20231020	154300	21221110	9730	9730	9730	9730	0
219	20231020	154200	21221110	9730	9730	9730	9730	0
220	20231020	154100	21221110	9730	9730	9730	9730	0
221	20231020	154000	21221110	9730	9730	9730	9730	0
222	20231020	153900	21221110	9730	9730	9730	9730	0
223	20231020	153800	21221110	9730	9730	9730	9730	0
224	20231020	153700	21221110	9730	9730	9730	9730	0
225	20231020	153600	21221110	9730	9730	9730	9730	0
226	20231020	153500	21221110	9730	9730	9730	9730	0
227	20231020	153400	21221110	9730	9730	9730	9730	0
228	20231020	153300	21221110	9730	9730	9730	9730	0
229	20231020	153200	21221110	9730	9730	9730	9730	0
230	20231020	153100	21221110	9730	9730	9730	9730	0
231	20231020	153000	21221110	9730	9730	9730	9730	41
232	20231020	152900	20822180	9680	9680	9680	9680	0
233	20231020	152800	20822180	9680	9680	9680	9680	0
234	20231020	152700	20822180	9680	9680	9680	9680	0
235	20231020	152600	20822180	9680	9680	9680	9680	0
236	20231020	152500	20822180	9680	9680	9680	9680	0
237	20231020	152400	20822180	9680	9680	9680	9680	0
238	20231020	152300	20822180	9680	9680	9680	9680	0
239	20231020	152200	20822180	9680	9680	9680	9680	0
240	20231020	152100	20822180	9680	9680	9680	9680	0
241	20231020	152000	20822180	9680	9680	9680	9680	0
242	20231020	151900	20822180	9680	9600	9680	9600	301
243	20231020	151800	17932500	9680	9680	9680	9680	0
244	20231020	151700	17932500	9680	9680	9680	9680	0
245	20231020	151600	17932500	9680	9680	9680	9680	0
246	20231020	151500	17932500	9680	9680	9680	9680	0
247	20231020	151400	17932500	9680	9680	9680	9680	0
248	20231020	151300	17932500	9680	9680	9680	9680	0
249	20231020	151200	17932500	9680	9610	9680	9600	156
250	20231020	151100	16434810	9710	9710	9710	9710	0
251	20231020	151000	16434810	9710	9710	9710	9710	0
252	20231020	150900	16434810	9710	9710	9710	9710	0
253	20231020	150800	16434810	9710	9620	9710	9610	82
254	20231020	150700	15646480	9710	9710	9710	9710	1
255	20231020	150600	15636770	9700	9700	9700	9700	1
256	20231020	150500	15627070	9610	9670	9670	9610	100
257	20231020	150400	14662850	9740	9740	9740	9740	0
258	20231020	150300	14662850	9740	9740	9740	9740	0
259	20231020	150200	14662850	9740	9740	9740	9740	0
260	20231020	150100	14662850	9740	9740	9740	9740	0
261	20231020	150000	14662850	9740	9740	9740	9740	0
262	20231020	145900	14662850	9740	9740	9740	9740	0
263	20231020	145800	14662850	9740	9740	9740	9740	0
264	20231020	145700	14662850	9740	9740	9740	9740	0
265	20231020	145600	14662850	9740	9740	9740	9740	0
266	20231020	145500	14662850	9740	9740	9740	9740	0
267	20231020	145400	14662850	9740	9740	9740	9740	0
268	20231020	145300	14662850	9740	9740	9740	9740	0
269	20231020	145200	14662850	9740	9740	9740	9740	0
270	20231020	145100	14662850	9740	9740	9740	9740	0
271	20231020	145000	14662850	9740	9740	9740	9740	0
272	20231020	144900	14662850	9740	9740	9740	9740	0
273	20231020	144800	14662850	9740	9740	9740	9740	0
274	20231020	144700	14662850	9740	9740	9740	9740	0
275	20231020	144600	14662850	9740	9740	9740	9740	0
276	20231020	144500	14662850	9740	9740	9740	9740	0
277	20231020	144400	14662850	9740	9740	9740	9740	0
278	20231020	144300	14662850	9740	9740	9740	9740	0
279	20231020	144200	14662850	9740	9740	9740	9740	0
280	20231020	144100	14662850	9740	9740	9740	9740	0
281	20231020	144000	14662850	9740	9740	9740	9740	0
282	20231020	143900	14662850	9740	9740	9740	9740	0
283	20231020	143800	14662850	9740	9740	9740	9740	0
284	20231020	143700	14662850	9740	9740	9740	9740	0
285	20231020	143600	14662850	9740	9740	9740	9740	0
286	20231020	143500	14662850	9740	9740	9740	9740	0
287	20231020	143400	14662850	9740	9740	9740	9740	0
288	20231020	143300	14662850	9740	9740	9740	9740	0
289	20231020	143200	14662850	9740	9740	9740	9740	1
290	20231020	143100	14653110	9670	9700	9700	9670	9
291	20231020	143000	14565990	9740	9740	9740	9740	0
292	20231020	142900	14565990	9740	9740	9740	9740	0
293	20231020	142800	14565990	9740	9740	9740	9740	0
294	20231020	142700	14565990	9740	9740	9740	9740	0
295	20231020	142600	14565990	9740	9740	9740	9740	0
296	20231020	142500	14565990	9740	9740	9740	9740	0
297	20231020	142400	14565990	9740	9740	9740	9740	0
298	20231020	142300	14565990	9740	9740	9740	9740	0
299	20231020	142200	14565990	9740	9700	9740	9700	2
300	20231020	142100	14546550	9740	9740	9740	9740	0
301	20231020	142000	14546550	9740	9740	9740	9740	0
302	20231020	141900	14546550	9740	9730	9740	9730	10
303	20231020	141800	14449230	9730	9730	9730	9730	0
304	20231020	141700	14449230	9730	9730	9730	9730	0
305	20231020	141600	14449230	9730	9730	9730	9730	0
306	20231020	141500	14449230	9730	9730	9730	9730	0
307	20231020	141400	14449230	9730	9730	9730	9730	0
308	20231020	141300	14449230	9730	9730	9730	9730	0
309	20231020	141200	14449230	9730	9730	9730	9730	0
310	20231020	141100	14449230	9730	9730	9730	9730	0
311	20231020	141000	14449230	9730	9730	9730	9730	0
312	20231020	140900	14449230	9730	9730	9730	9730	0
313	20231020	140800	14449230	9730	9730	9730	9730	0
314	20231020	140700	14449230	9730	9730	9730	9730	0
315	20231020	140600	14449230	9730	9730	9730	9730	0
316	20231020	140500	14449230	9730	9730	9730	9730	0
317	20231020	140400	14449230	9730	9730	9730	9730	0
318	20231020	140300	14449230	9730	9730	9730	9730	0
319	20231020	140200	14449230	9730	9730	9730	9730	0
320	20231020	140100	14449230	9730	9730	9730	9730	0
321	20231020	140000	14449230	9730	9730	9730	9730	0
322	20231020	135900	14449230	9730	9730	9730	9730	0
323	20231020	135800	14449230	9730	9730	9730	9730	0
324	20231020	135700	14449230	9730	9730	9730	9730	0
325	20231020	135600	14449230	9730	9730	9730	9730	0
326	20231020	135500	14449230	9730	9730	9730	9730	0
327	20231020	135400	14449230	9730	9730	9730	9730	0
328	20231020	135300	14449230	9730	9730	9730	9730	0
329	20231020	135200	14449230	9730	9730	9730	9730	0
330	20231020	135100	14449230	9730	9730	9730	9730	0
331	20231020	135000	14449230	9730	9730	9730	9730	0
332	20231020	134900	14449230	9730	9700	9730	9700	29
333	20231020	134800	14167900	9730	9730	9730	9730	0
334	20231020	134700	14167900	9730	9730	9730	9730	0
335	20231020	134600	14167900	9730	9730	9730	9730	0
336	20231020	134500	14167900	9730	9730	9730	9730	0
337	20231020	134400	14167900	9730	9730	9730	9730	1
338	20231020	134300	14158170	9720	9720	9720	9720	131
339	20231020	134200	12884850	9720	9720	9720	9720	0
340	20231020	134100	12884850	9720	9720	9720	9720	0
341	20231020	134000	12884850	9720	9720	9720	9720	0
342	20231020	133900	12884850	9720	9720	9720	9720	0
343	20231020	133800	12884850	9720	9720	9720	9720	0
344	20231020	133700	12884850	9720	9720	9720	9720	0
345	20231020	133600	12884850	9720	9720	9720	9720	0
346	20231020	133500	12884850	9720	9720	9720	9720	0
347	20231020	133400	12884850	9720	9720	9720	9720	0
348	20231020	133300	12884850	9720	9720	9720	9720	0
349	20231020	133200	12884850	9720	9720	9720	9720	0
350	20231020	133100	12884850	9720	9720	9720	9720	0
351	20231020	133000	12884850	9720	9720	9720	9720	0
352	20231020	132900	12884850	9720	9720	9720	9720	0
353	20231020	132800	12884850	9720	9720	9720	9720	0
354	20231020	132700	12884850	9720	9720	9720	9720	1
355	20231020	132600	12875130	9720	9720	9720	9720	0
356	20231020	132500	12875130	9720	9720	9720	9720	0
357	20231020	132400	12875130	9720	9720	9720	9720	0
358	20231020	132300	12875130	9720	9720	9720	9720	0
359	20231020	132200	12875130	9720	9720	9720	9720	0
360	20231020	132100	12875130	9720	9720	9720	9720	0
361	20231020	132000	12875130	9720	9720	9720	9720	0
362	20231020	131900	12875130	9720	9720	9720	9720	0
363	20231020	131800	12875130	9720	9720	9720	9720	0
364	20231020	131700	12875130	9720	9720	9720	9720	7
365	20231020	131600	12807090	9720	9720	9720	9720	0
366	20231020	131500	12807090	9720	9720	9720	9720	0
367	20231020	131400	12807090	9720	9720	9720	9720	0
368	20231020	131300	12807090	9720	9720	9720	9720	0
369	20231020	131200	12807090	9720	9720	9720	9720	0
370	20231020	131100	12807090	9720	9720	9720	9720	0
371	20231020	131000	12807090	9720	9720	9720	9720	0
372	20231020	130900	12807090	9720	9720	9720	9720	0
373	20231020	130800	12807090	9720	9720	9720	9720	0
374	20231020	130700	12807090	9720	9720	9720	9720	0
375	20231020	130600	12807090	9720	9720	9720	9720	0
376	20231020	130500	12807090	9720	9720	9720	9720	0
377	20231020	130400	12807090	9720	9720	9720	9720	0
378	20231020	130300	12807090	9720	9720	9720	9720	0
379	20231020	130200	12807090	9720	9720	9720	9720	0
380	20231020	130100	12807090	9720	9720	9720	9720	10
381	20231020	130000	12709890	9720	9720	9720	9720	0
382	20231020	125900	12709890	9720	9720	9720	9720	0
383	20231020	125800	12709890	9720	9720	9720	9720	0
384	20231020	125700	12709890	9720	9720	9720	9720	0
385	20231020	125600	12709890	9720	9720	9720	9720	0
386	20231020	125500	12709890	9720	9720	9720	9720	0
387	20231020	125400	12709890	9720	9720	9720	9720	0
388	20231020	125300	12709890	9720	9720	9720	9720	0
389	20231020	125200	12709890	9720	9720	9720	9720	0
390	20231020	125100	12709890	9720	9720	9720	9720	0
391	20231020	125000	12709890	9720	9720	9720	9720	0
392	20231020	124900	12709890	9720	9720	9720	9720	0
393	20231020	124800	12709890	9720	9720	9720	9720	0
394	20231020	124700	12709890	9720	9710	9720	9710	15
395	20231020	124600	12564230	9710	9710	9710	9710	0
396	20231020	124500	12564230	9710	9710	9710	9710	0
397	20231020	124400	12564230	9710	9710	9710	9710	0
398	20231020	124300	12564230	9710	9710	9710	9710	0
399	20231020	124200	12564230	9710	9710	9710	9710	0
400	20231020	124100	12564230	9710	9710	9710	9710	0
401	20231020	124000	12564230	9710	9710	9710	9710	0
402	20231020	123900	12564230	9710	9710	9710	9710	0
403	20231020	123800	12564230	9710	9710	9710	9710	0
404	20231020	123700	12564230	9710	9710	9710	9710	0
405	20231020	123600	12564230	9710	9710	9710	9710	0
406	20231020	123500	12564230	9710	9710	9710	9710	0
407	20231020	123400	12564230	9710	9710	9710	9710	0
408	20231020	123300	12564230	9710	9710	9710	9710	0
409	20231020	123200	12564230	9710	9710	9710	9710	0
410	20231020	123100	12564230	9710	9710	9710	9710	0
411	20231020	123000	12564230	9710	9710	9710	9710	0
412	20231020	122900	12564230	9710	9710	9710	9710	0
413	20231020	122800	12564230	9710	9710	9710	9710	0
414	20231020	122700	12564230	9710	9710	9710	9710	0
415	20231020	122600	12564230	9710	9710	9710	9710	0
416	20231020	122500	12564230	9710	9710	9710	9710	0
417	20231020	122400	12564230	9710	9710	9710	9710	0
418	20231020	122300	12564230	9710	9710	9710	9710	0
419	20231020	122200	12564230	9710	9710	9710	9710	0
420	20231020	122100	12564230	9710	9710	9710	9710	0
421	20231020	122000	12564230	9710	9710	9710	9710	0
422	20231020	121900	12564230	9710	9710	9710	9710	0
423	20231020	121800	12564230	9710	9710	9710	9710	0
424	20231020	121700	12564230	9710	9710	9710	9710	0
425	20231020	121600	12564230	9710	9710	9710	9710	0
426	20231020	121500	12564230	9710	9710	9710	9710	0
427	20231020	121400	12564230	9710	9710	9710	9710	0
428	20231020	121300	12564230	9710	9710	9710	9710	0
429	20231020	121200	12564230	9710	9710	9710	9710	0
430	20231020	121100	12564230	9710	9710	9710	9710	0
431	20231020	121000	12564230	9710	9710	9710	9710	0
432	20231020	120900	12564230	9710	9710	9710	9710	0
433	20231020	120800	12564230	9710	9700	9710	9700	6
434	20231020	120700	12505980	9720	9720	9720	9720	0
435	20231020	120600	12505980	9720	9720	9720	9720	0
436	20231020	120500	12505980	9720	9720	9720	9720	0
437	20231020	120400	12505980	9720	9720	9720	9720	0
438	20231020	120300	12505980	9720	9720	9720	9720	0
439	20231020	120200	12505980	9720	9720	9720	9720	0
440	20231020	120100	12505980	9720	9720	9720	9720	0
441	20231020	120000	12505980	9720	9720	9720	9720	0
442	20231020	115900	12505980	9720	9720	9720	9720	0
443	20231020	115800	12505980	9720	9720	9720	9720	0
444	20231020	115700	12505980	9720	9720	9720	9720	0
445	20231020	115600	12505980	9720	9720	9720	9720	0
446	20231020	115500	12505980	9720	9720	9720	9720	0
447	20231020	115400	12505980	9720	9720	9720	9720	0
448	20231020	115300	12505980	9720	9720	9720	9720	0
449	20231020	115200	12505980	9720	9720	9720	9720	0
450	20231020	115100	12505980	9720	9720	9720	9720	0
451	20231020	115000	12505980	9720	9720	9720	9720	0
452	20231020	114900	12505980	9720	9720	9720	9720	0
453	20231020	114800	12505980	9720	9720	9720	9720	0
454	20231020	114700	12505980	9720	9720	9720	9720	0
455	20231020	114600	12505980	9720	9720	9720	9720	0
456	20231020	114500	12505980	9720	9720	9720	9720	0
457	20231020	114400	12505980	9720	9720	9720	9720	0
458	20231020	114300	12505980	9720	9720	9720	9720	0
459	20231020	114200	12505980	9720	9720	9720	9720	0
460	20231020	114100	12505980	9720	9720	9720	9720	0
461	20231020	114000	12505980	9720	9720	9720	9720	0
462	20231020	113900	12505980	9720	9720	9720	9720	0
463	20231020	113800	12505980	9720	9720	9720	9720	0
464	20231020	113700	12505980	9720	9720	9720	9720	0
465	20231020	113600	12505980	9720	9720	9720	9720	0
466	20231020	113500	12505980	9720	9720	9720	9720	0
467	20231020	113400	12505980	9720	9720	9720	9720	0
468	20231020	113300	12505980	9720	9720	9720	9720	0
469	20231020	113200	12505980	9720	9720	9720	9720	0
470	20231020	113100	12505980	9720	9720	9720	9720	0
471	20231020	113000	12505980	9720	9720	9720	9720	0
472	20231020	112900	12505980	9720	9720	9720	9720	0
473	20231020	112800	12505980	9720	9720	9720	9720	0
474	20231020	112700	12505980	9720	9720	9720	9720	0
475	20231020	112600	12505980	9720	9720	9720	9720	0
476	20231020	112500	12505980	9720	9720	9720	9720	0
477	20231020	112400	12505980	9720	9720	9720	9720	0
478	20231020	112300	12505980	9720	9720	9720	9720	0
479	20231020	112200	12505980	9720	9720	9720	9720	0
480	20231020	112100	12505980	9720	9720	9720	9720	0
481	20231020	112000	12505980	9720	9720	9720	9720	0
482	20231020	111900	12505980	9720	9720	9720	9720	0
483	20231020	111800	12505980	9720	9720	9720	9720	0
484	20231020	111700	12505980	9720	9720	9720	9720	0
485	20231020	111600	12505980	9720	9720	9720	9720	0
486	20231020	111500	12505980	9720	9720	9720	9720	0
487	20231020	111400	12505980	9720	9720	9720	9720	0
488	20231020	111300	12505980	9720	9720	9720	9720	0
489	20231020	111200	12505980	9720	9720	9720	9720	0
490	20231020	111100	12505980	9720	9720	9720	9720	0
491	20231020	111000	12505980	9720	9720	9720	9720	0
492	20231020	110900	12505980	9720	9720	9720	9720	0
493	20231020	110800	12505980	9720	9720	9720	9720	0
494	20231020	110700	12505980	9720	9720	9720	9720	0
495	20231020	110600	12505980	9720	9720	9720	9720	0
496	20231020	110500	12505980	9720	9720	9720	9720	0
497	20231020	110400	12505980	9720	9720	9720	9720	0
498	20231020	110300	12505980	9720	9720	9720	9720	0
499	20231020	110200	12505980	9720	9720	9720	9720	0
500	20231020	110100	12505980	9720	9720	9720	9720	0
501	20231020	110000	12505980	9720	9720	9720	9720	0
502	20231020	105900	12505980	9720	9720	9720	9720	0
503	20231020	105800	12505980	9720	9720	9720	9720	0
504	20231020	105700	12505980	9720	9720	9720	9720	0
505	20231020	105600	12505980	9720	9720	9720	9720	0
506	20231020	105500	12505980	9720	9650	9720	9650	2
507	20231020	105400	12486610	9720	9720	9720	9720	0
508	20231020	105300	12486610	9720	9720	9720	9720	0
509	20231020	105200	12486610	9720	9720	9720	9720	0
510	20231020	105100	12486610	9720	9720	9720	9720	0
511	20231020	105000	12486610	9720	9720	9720	9720	0
512	20231020	104900	12486610	9720	9720	9720	9720	0
513	20231020	104800	12486610	9720	9720	9720	9720	0
514	20231020	104700	12486610	9720	9720	9720	9720	0
515	20231020	104600	12486610	9720	9720	9720	9720	0
516	20231020	104500	12486610	9720	9720	9720	9720	1
517	20231020	104400	12476890	9700	9700	9700	9700	0
518	20231020	104300	12476890	9700	9720	9720	9700	11
519	20231020	104200	12370170	9710	9710	9710	9710	10
520	20231020	104100	12273070	9720	9720	9720	9720	0
521	20231020	104000	12273070	9720	9720	9720	9720	11
522	20231020	103900	12166150	9650	9650	9650	9650	0
523	20231020	103800	12166150	9650	9660	9660	9650	113
524	20231020	103700	11075630	9720	9720	9720	9720	0
525	20231020	103600	11075630	9720	9720	9720	9720	0
526	20231020	103500	11075630	9720	9720	9720	9720	20
527	20231020	103400	10881230	9720	9720	9720	9720	0
528	20231020	103300	10881230	9720	9720	9720	9720	0
529	20231020	103200	10881230	9720	9720	9720	9720	0
530	20231020	103100	10881230	9720	9720	9720	9720	0
531	20231020	103000	10881230	9720	9720	9720	9720	0
532	20231020	102900	10881230	9720	9720	9720	9720	0
533	20231020	102800	10881230	9720	9720	9720	9720	0
534	20231020	102700	10881230	9720	9720	9720	9720	0
535	20231020	102600	10881230	9720	9720	9720	9720	0
536	20231020	102500	10881230	9720	9720	9720	9720	0
537	20231020	102400	10881230	9720	9720	9720	9720	0
538	20231020	102300	10881230	9720	9720	9720	9720	0
539	20231020	102200	10881230	9720	9720	9720	9720	0
540	20231020	102100	10881230	9720	9720	9720	9720	0
541	20231020	102000	10881230	9720	9670	9720	9660	401
542	20231020	101900	7005470	9720	9720	9720	9720	0
543	20231020	101800	7005470	9720	9720	9720	9720	0
544	20231020	101700	7005470	9720	9720	9720	9720	0
545	20231020	101600	7005470	9720	9720	9720	9720	1
546	20231020	101500	6995750	9700	9700	9700	9700	2
547	20231020	101400	6976350	9720	9720	9720	9720	0
548	20231020	101300	6976350	9720	9720	9720	9720	0
549	20231020	101200	6976350	9720	9720	9720	9720	0
550	20231020	101100	6976350	9720	9720	9720	9720	0
551	20231020	101000	6976350	9720	9720	9720	9720	0
552	20231020	100900	6976350	9720	9720	9720	9720	0
553	20231020	100800	6976350	9720	9720	9720	9720	0
554	20231020	100700	6976350	9720	9720	9720	9720	0
555	20231020	100600	6976350	9720	9720	9720	9720	0
556	20231020	100500	6976350	9720	9720	9720	9720	0
557	20231020	100400	6976350	9720	9720	9720	9720	0
558	20231020	100300	6976350	9720	9720	9720	9720	0
559	20231020	100200	6976350	9720	9670	9720	9670	51
560	20231020	100100	6483130	9690	9680	9690	9680	31
561	20231020	100000	6183040	9730	9730	9730	9730	0
562	20231020	095900	6183040	9730	9730	9730	9730	0
563	20231020	095800	6183040	9730	9730	9730	9730	0
564	20231020	095700	6183040	9730	9730	9730	9730	0
565	20231020	095600	6183040	9730	9730	9730	9730	0
566	20231020	095500	6183040	9730	9730	9730	9730	0
567	20231020	095400	6183040	9730	9730	9730	9730	0
568	20231020	095300	6183040	9730	9730	9730	9700	52
569	20231020	095200	5678580	9700	9700	9700	9700	50
570	20231020	095100	5193580	9730	9730	9730	9730	0
571	20231020	095000	5193580	9730	9730	9730	9730	0
572	20231020	094900	5193580	9730	9730	9730	9730	0
573	20231020	094800	5193580	9730	9730	9730	9730	1
574	20231020	094700	5183850	9740	9740	9740	9740	0
575	20231020	094600	5183850	9740	9740	9740	9740	0
576	20231020	094500	5183850	9740	9740	9740	9740	0
577	20231020	094400	5183850	9740	9740	9740	9740	0
578	20231020	094300	5183850	9740	9740	9740	9740	0
579	20231020	094200	5183850	9740	9740	9740	9740	0
580	20231020	094100	5183850	9740	9740	9740	9740	0
581	20231020	094000	5183850	9740	9740	9740	9740	0
582	20231020	093900	5183850	9740	9740	9740	9740	0
583	20231020	093800	5183850	9740	9740	9740	9740	0
584	20231020	093700	5183850	9740	9740	9740	9740	0
585	20231020	093600	5183850	9740	9740	9740	9740	0
586	20231020	093500	5183850	9740	9740	9740	9740	0
587	20231020	093400	5183850	9740	9740	9740	9740	0
588	20231020	093300	5183850	9740	9740	9740	9740	0
589	20231020	093200	5183850	9740	9710	9740	9680	66
590	20231020	093100	4544300	9730	9730	9730	9730	0
591	20231020	093000	4544300	9730	9730	9730	9730	0
592	20231020	092900	4544300	9730	9730	9730	9730	0
593	20231020	092800	4544300	9730	9730	9730	9730	0
594	20231020	092700	4544300	9730	9710	9730	9710	51
595	20231020	092600	4049070	9740	9740	9740	9740	0
596	20231020	092500	4049070	9740	9740	9740	9740	0
597	20231020	092400	4049070	9740	9740	9740	9740	0
598	20231020	092300	4049070	9740	9740	9740	9740	0
599	20231020	092200	4049070	9740	9740	9740	9740	0
600	20231020	092100	4049070	9740	9740	9740	9740	0
601	20231020	092000	4049070	9740	9740	9740	9740	0
602	20231020	091900	4049070	9740	9740	9740	9740	0
603	20231020	091800	4049070	9740	9740	9740	9740	0
604	20231020	091700	4049070	9740	9740	9740	9740	1
605	20231020	091600	4039330	9710	9710	9710	9710	16
606	20231020	091500	3883970	9750	9760	9760	9750	2
607	20231020	091400	3864460	9770	9770	9770	9770	0
608	20231020	091300	3864460	9770	9770	9770	9770	0
609	20231020	091200	3864460	9770	9770	9770	9770	1
610	20231020	091100	3854690	9710	9710	9710	9710	29
611	20231020	091000	3573100	9800	9800	9800	9800	0
612	20231020	090900	3573100	9800	9800	9800	9800	0
613	20231020	090800	3573100	9800	9800	9800	9800	0
614	20231020	090700	3573100	9800	9800	9800	9800	4
615	20231020	090600	3533900	9800	9800	9800	9720	102
616	20231020	090500	2540100	9800	9800	9800	9800	0
617	20231020	090400	2540100	9800	9800	9800	9800	0
618	20231020	090300	2540100	9800	9800	9800	9800	0
619	20231020	090200	2540100	9800	9800	9800	9800	1
620	20231020	090100	2530300	9800	9800	9800	9800	50
621	20231020	090000	2040300	9800	9750	9800	9750	209