KissMeData/044990/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191600	99608870	16890	16890	16890	16890	56
3	20231017	191500	99608870	16890	16890	16890	16890	0
4	20231017	191400	99608870	16890	16890	16890	16890	0
5	20231017	191300	99608870	16890	16890	16890	16890	0
6	20231017	191200	99608870	16890	16890	16890	16890	0
7	20231017	191100	99608870	16890	16890	16890	16890	0
8	20231017	191000	99608870	16890	16890	16890	16890	0
9	20231017	190900	99608870	16890	16890	16890	16890	0
10	20231017	190800	99608870	16890	16890	16890	16890	0
11	20231017	190700	99608870	16890	16890	16890	16890	0
12	20231017	190600	99608870	16890	16890	16890	16890	0
13	20231017	190500	99608870	16890	16890	16890	16890	0
14	20231017	190400	99608870	16890	16890	16890	16890	0
15	20231017	190300	99608870	16890	16890	16890	16890	0
16	20231017	190200	99608870	16890	16890	16890	16890	0
17	20231017	190100	99608870	16890	16890	16890	16890	0
18	20231017	190000	99608870	16890	16890	16890	16890	0
19	20231017	185900	99608870	16890	16890	16890	16890	0
20	20231017	185800	99608870	16890	16890	16890	16890	0
21	20231017	185700	99608870	16890	16890	16890	16890	0
22	20231017	185600	99608870	16890	16890	16890	16890	0
23	20231017	185500	99608870	16890	16890	16890	16890	0
24	20231017	185400	99608870	16890	16890	16890	16890	0
25	20231017	185300	99608870	16890	16890	16890	16890	0
26	20231017	185200	99608870	16890	16890	16890	16890	0
27	20231017	185100	99608870	16890	16890	16890	16890	0
28	20231017	185000	99608870	16890	16890	16890	16890	0
29	20231017	184900	99608870	16890	16890	16890	16890	0
30	20231017	184800	99608870	16890	16890	16890	16890	0
31	20231017	184700	99608870	16890	16890	16890	16890	0
32	20231017	184600	99608870	16890	16890	16890	16890	56
33	20231017	184500	99608870	16890	16890	16890	16890	0
34	20231017	184400	99608870	16890	16890	16890	16890	0
35	20231017	184300	99608870	16890	16890	16890	16890	0
36	20231017	184200	99608870	16890	16890	16890	16890	0
37	20231017	184100	99608870	16890	16890	16890	16890	0
38	20231017	184000	99608870	16890	16890	16890	16890	0
39	20231017	183900	99608870	16890	16890	16890	16890	0
40	20231017	183800	99608870	16890	16890	16890	16890	0
41	20231017	183700	99608870	16890	16890	16890	16890	0
42	20231017	183600	99608870	16890	16890	16890	16890	0
43	20231017	183500	99608870	16890	16890	16890	16890	0
44	20231017	183400	99608870	16890	16890	16890	16890	0
45	20231017	183300	99608870	16890	16890	16890	16890	0
46	20231017	183200	99608870	16890	16890	16890	16890	0
47	20231017	183100	99608870	16890	16890	16890	16890	0
48	20231017	183000	99608870	16890	16890	16890	16890	0
49	20231017	182900	99608870	16890	16890	16890	16890	0
50	20231017	182800	99608870	16890	16890	16890	16890	0
51	20231017	182700	99608870	16890	16890	16890	16890	0
52	20231017	182600	99608870	16890	16890	16890	16890	0
53	20231017	182500	99608870	16890	16890	16890	16890	0
54	20231017	182400	99608870	16890	16890	16890	16890	0
55	20231017	182300	99608870	16890	16890	16890	16890	0
56	20231017	182200	99608870	16890	16890	16890	16890	0
57	20231017	182100	99608870	16890	16890	16890	16890	0
58	20231017	182000	99608870	16890	16890	16890	16890	0
59	20231017	181900	99608870	16890	16890	16890	16890	0
60	20231017	181800	99608870	16890	16890	16890	16890	0
61	20231017	181700	99608870	16890	16890	16890	16890	0
62	20231017	181600	99608870	16890	16890	16890	16890	56
63	20231017	181500	99608870	16890	16890	16890	16890	0
64	20231017	181400	99608870	16890	16890	16890	16890	0
65	20231017	181300	99608870	16890	16890	16890	16890	0
66	20231017	181200	99608870	16890	16890	16890	16890	0
67	20231017	181100	99608870	16890	16890	16890	16890	0
68	20231017	181000	99608870	16890	16890	16890	16890	0
69	20231017	180900	99608870	16890	16890	16890	16890	0
70	20231017	180800	99608870	16890	16890	16890	16890	0
71	20231017	180700	99608870	16890	16890	16890	16890	0
72	20231017	180600	99608870	16890	16890	16890	16890	0
73	20231017	180500	99608870	16890	16890	16890	16890	0
74	20231017	180400	99608870	16890	16890	16890	16890	0
75	20231017	180300	99608870	16890	16890	16890	16890	0
76	20231017	180200	99608870	16890	16890	16890	16890	0
77	20231017	180100	99608870	16890	16890	16890	16890	0
78	20231017	180000	99608870	16890	16890	16890	16890	0
79	20231017	175900	99608870	16890	16890	16890	16890	0
80	20231017	175800	99608870	16890	16890	16890	16890	0
81	20231017	175700	99608870	16890	16890	16890	16890	0
82	20231017	175600	99608870	16890	16890	16890	16890	0
83	20231017	175500	99608870	16890	16890	16890	16890	0
84	20231017	175400	99608870	16890	16890	16890	16890	0
85	20231017	175300	99608870	16890	16890	16890	16890	0
86	20231017	175200	99608870	16890	16890	16890	16890	0
87	20231017	175100	99608870	16890	16890	16890	16890	0
88	20231017	175000	99608870	16890	16890	16890	16890	0
89	20231017	174900	99608870	16890	16890	16890	16890	0
90	20231017	174800	99608870	16890	16890	16890	16890	0
91	20231017	174700	99608870	16890	16890	16890	16890	0
92	20231017	174600	99608870	16890	16890	16890	16890	56
93	20231017	174500	99608870	16890	16890	16890	16890	0
94	20231017	174400	99608870	16890	16890	16890	16890	0
95	20231017	174300	99608870	16890	16890	16890	16890	0
96	20231017	174200	99608870	16890	16890	16890	16890	0
97	20231017	174100	99608870	16890	16890	16890	16890	0
98	20231017	174000	99608870	16890	16890	16890	16890	0
99	20231017	173900	99608870	16890	16890	16890	16890	0
100	20231017	173800	99608870	16890	16890	16890	16890	0
101	20231017	173700	99608870	16890	16890	16890	16890	0
102	20231017	173600	99608870	16890	16890	16890	16890	0
103	20231017	173500	99608870	16890	16890	16890	16890	0
104	20231017	173400	99608870	16890	16890	16890	16890	0
105	20231017	173300	99608870	16890	16890	16890	16890	0
106	20231017	173200	99608870	16890	16890	16890	16890	0
107	20231017	173100	99608870	16890	16890	16890	16890	0
108	20231017	173000	99608870	16890	16890	16890	16890	0
109	20231017	172900	99608870	16890	16890	16890	16890	0
110	20231017	172800	99608870	16890	16890	16890	16890	0
111	20231017	172700	99608870	16890	16890	16890	16890	0
112	20231017	172600	99608870	16890	16890	16890	16890	0
113	20231017	172500	99608870	16890	16890	16890	16890	0
114	20231017	172400	99608870	16890	16890	16890	16890	0
115	20231017	172300	99608870	16890	16890	16890	16890	0
116	20231017	172200	99608870	16890	16890	16890	16890	0
117	20231017	172100	99608870	16890	16890	16890	16890	0
118	20231017	172000	99608870	16890	16890	16890	16890	0
119	20231017	171900	99608870	16890	16890	16890	16890	0
120	20231017	171800	99608870	16890	16890	16890	16890	0
121	20231017	171700	99608870	16890	16890	16890	16890	0
122	20231017	171600	99608870	16890	16890	16890	16890	56
123	20231017	171500	99608870	16890	16890	16890	16890	0
124	20231017	171400	99608870	16890	16890	16890	16890	0
125	20231017	171300	99608870	16890	16890	16890	16890	0
126	20231017	171200	99608870	16890	16890	16890	16890	0
127	20231017	171100	99608870	16890	16890	16890	16890	0
128	20231017	171000	99608870	16890	16890	16890	16890	0
129	20231017	170900	99608870	16890	16890	16890	16890	0
130	20231017	170800	99608870	16890	16890	16890	16890	0
131	20231017	170700	99608870	16890	16890	16890	16890	0
132	20231017	170600	99608870	16890	16890	16890	16890	0
133	20231017	170500	99608870	16890	16890	16890	16890	0
134	20231017	170400	99608870	16890	16890	16890	16890	0
135	20231017	170300	99608870	16890	16890	16890	16890	0
136	20231017	170200	99608870	16890	16890	16890	16890	0
137	20231017	170100	99608870	16890	16890	16890	16890	0
138	20231017	170000	99608870	16890	16890	16890	16890	0
139	20231017	165900	99608870	16890	16890	16890	16890	0
140	20231017	165800	99608870	16890	16890	16890	16890	0
141	20231017	165700	99608870	16890	16890	16890	16890	0
142	20231017	165600	99608870	16890	16890	16890	16890	0
143	20231017	165500	99608870	16890	16890	16890	16890	0
144	20231017	165400	99608870	16890	16890	16890	16890	0
145	20231017	165300	99608870	16890	16890	16890	16890	0
146	20231017	165200	99608870	16890	16890	16890	16890	0
147	20231017	165100	99608870	16890	16890	16890	16890	0
148	20231017	165000	99608870	16890	16890	16890	16890	0
149	20231017	164900	99608870	16890	16890	16890	16890	0
150	20231017	164800	99608870	16890	16890	16890	16890	0
151	20231017	164700	99608870	16890	16890	16890	16890	0
152	20231017	164600	99608870	16890	16890	16890	16890	56
153	20231017	164500	99608870	16890	16890	16890	16890	0
154	20231017	164400	99608870	16890	16890	16890	16890	0
155	20231017	164300	99608870	16890	16890	16890	16890	0
156	20231017	164200	99608870	16890	16890	16890	16890	0
157	20231017	164100	99608870	16890	16890	16890	16890	0
158	20231017	164000	99608870	16890	16890	16890	16890	0
159	20231017	163900	99608870	16890	16890	16890	16890	0
160	20231017	163800	99608870	16890	16890	16890	16890	0
161	20231017	163700	99608870	16890	16890	16890	16890	0
162	20231017	163600	99608870	16890	16890	16890	16890	0
163	20231017	163500	99608870	16890	16890	16890	16890	0
164	20231017	163400	99608870	16890	16890	16890	16890	0
165	20231017	163300	99608870	16890	16890	16890	16890	0
166	20231017	163200	99608870	16890	16890	16890	16890	0
167	20231017	163100	99608870	16890	16890	16890	16890	0
168	20231017	163000	99608870	16890	16890	16890	16890	0
169	20231017	162900	99608870	16890	16890	16890	16890	0
170	20231017	162800	99608870	16890	16890	16890	16890	0
171	20231017	162700	99608870	16890	16890	16890	16890	0
172	20231017	162600	99608870	16890	16890	16890	16890	0
173	20231017	162500	99608870	16890	16890	16890	16890	0
174	20231017	162400	99608870	16890	16890	16890	16890	0
175	20231017	162300	99608870	16890	16890	16890	16890	0
176	20231017	162200	99608870	16890	16890	16890	16890	0
177	20231017	162100	99608870	16890	16890	16890	16890	0
178	20231017	162000	99608870	16890	16890	16890	16890	0
179	20231017	161900	99608870	16890	16890	16890	16890	0
180	20231017	161800	99608870	16890	16890	16890	16890	0
181	20231017	161700	99608870	16890	16890	16890	16890	0
182	20231017	161600	99608870	16890	16890	16890	16890	56
183	20231017	161500	99608870	16890	16890	16890	16890	0
184	20231017	161400	99608870	16890	16890	16890	16890	0
185	20231017	161300	99608870	16890	16890	16890	16890	0
186	20231017	161200	99608870	16890	16890	16890	16890	0
187	20231017	161100	99608870	16890	16890	16890	16890	0
188	20231017	161000	99608870	16890	16890	16890	16890	0
189	20231017	160900	99608870	16890	16890	16890	16890	0
190	20231017	160800	99608870	16890	16890	16890	16890	0
191	20231017	160700	99608870	16890	16890	16890	16890	0
192	20231017	160600	99608870	16890	16890	16890	16890	0
193	20231017	160500	99608870	16890	16890	16890	16890	0
194	20231017	160400	99608870	16890	16890	16890	16890	0
195	20231017	160300	99608870	16890	16890	16890	16890	0
196	20231017	160200	99608870	16890	16890	16890	16890	0
197	20231017	160100	99608870	16890	16890	16890	16890	0
198	20231017	160000	99608870	16890	16890	16890	16890	0
199	20231017	155900	99608870	16890	16890	16890	16890	0
200	20231017	155800	99608870	16890	16890	16890	16890	0
201	20231017	155700	99608870	16890	16890	16890	16890	0
202	20231017	155600	99608870	16890	16890	16890	16890	0
203	20231017	155500	99608870	16890	16890	16890	16890	0
204	20231017	155400	99608870	16890	16890	16890	16890	0
205	20231017	155300	99608870	16890	16890	16890	16890	0
206	20231017	155200	99608870	16890	16890	16890	16890	0
207	20231017	155100	99608870	16890	16890	16890	16890	0
208	20231017	155000	99608870	16890	16890	16890	16890	0
209	20231017	154900	99608870	16890	16890	16890	16890	0
210	20231017	154800	99608870	16890	16890	16890	16890	0
211	20231017	154700	99608870	16890	16890	16890	16890	0
212	20231017	154600	99608870	16890	16890	16890	16890	56
213	20231017	154500	99608870	16890	16890	16890	16890	0
214	20231017	154400	99608870	16890	16890	16890	16890	0
215	20231017	154300	99608870	16890	16890	16890	16890	0
216	20231017	154200	99608870	16890	16890	16890	16890	0
217	20231017	154100	99608870	16890	16890	16890	16890	0
218	20231017	154000	99608870	16890	16890	16890	16890	0
219	20231017	153900	99608870	16890	16890	16890	16890	0
220	20231017	153800	99608870	16890	16890	16890	16890	0
221	20231017	153700	99608870	16890	16890	16890	16890	0
222	20231017	153600	99608870	16890	16890	16890	16890	0
223	20231017	153500	99608870	16890	16890	16890	16890	0
224	20231017	153400	99608870	16890	16890	16890	16890	0
225	20231017	153300	99608870	16890	16890	16890	16890	0
226	20231017	153200	99608870	16890	16890	16890	16890	0
227	20231017	153100	99608870	16890	16890	16890	16890	0
228	20231017	153000	99608870	16890	16890	16890	16890	56
229	20231017	152900	98663030	16980	16980	16980	16980	0
230	20231017	152800	98663030	16980	16980	16980	16980	0
231	20231017	152700	98663030	16980	16980	16980	16980	0
232	20231017	152600	98663030	16980	16980	16980	16980	0
233	20231017	152500	98663030	16980	16980	16980	16980	0
234	20231017	152400	98663030	16980	16980	16980	16980	0
235	20231017	152300	98663030	16980	16980	16980	16980	0
236	20231017	152200	98663030	16980	16980	16980	16980	0
237	20231017	152100	98663030	16980	16980	16980	16980	0
238	20231017	152000	98663030	16980	16980	16980	16980	0
239	20231017	151900	98663030	16980	16980	16980	16980	0
240	20231017	151800	98663030	16980	16980	16980	16980	0
241	20231017	151700	98663030	16980	16980	16980	16980	0
242	20231017	151600	98663030	16980	16980	16980	16980	0
243	20231017	151500	98663030	16980	16980	16980	16980	0
244	20231017	151400	98663030	16980	16980	16980	16980	0
245	20231017	151300	98663030	16980	16980	16980	16980	0
246	20231017	151200	98663030	16980	16980	16980	16980	0
247	20231017	151100	98663030	16980	16980	16980	16980	0
248	20231017	151000	98663030	16980	16980	16980	16980	0
249	20231017	150900	98663030	16980	16980	16980	16980	0
250	20231017	150800	98663030	16980	16980	16980	16980	0
251	20231017	150700	98663030	16980	16980	16980	16980	0
252	20231017	150600	98663030	16980	16980	16980	16980	0
253	20231017	150500	98663030	16980	16980	16980	16980	0
254	20231017	150400	98663030	16980	16980	16980	16980	50
255	20231017	150300	97814030	16890	16890	16890	16890	0
256	20231017	150200	97814030	16890	16890	16890	16890	0
257	20231017	150100	97814030	16890	16890	16890	16890	0
258	20231017	150000	97814030	16890	16890	16890	16890	0
259	20231017	145900	97814030	16890	16890	16890	16890	0
260	20231017	145800	97814030	16890	16890	16890	16890	0
261	20231017	145700	97814030	16890	16890	16890	16890	0
262	20231017	145600	97814030	16890	16890	16890	16890	0
263	20231017	145500	97814030	16890	16890	16890	16890	0
264	20231017	145400	97814030	16890	16890	16890	16890	159
265	20231017	145300	95128520	16900	16900	16900	16900	0
266	20231017	145200	95128520	16900	16900	16900	16900	0
267	20231017	145100	95128520	16900	16900	16900	16900	100
268	20231017	145000	93438520	17000	17000	17000	17000	0
269	20231017	144900	93438520	17000	17000	17000	17000	0
270	20231017	144800	93438520	17000	17000	17000	17000	0
271	20231017	144700	93438520	17000	17000	17000	17000	0
272	20231017	144600	93438520	17000	17000	17000	17000	0
273	20231017	144500	93438520	17000	17000	17000	17000	0
274	20231017	144400	93438520	17000	17000	17000	17000	0
275	20231017	144300	93438520	17000	17000	17000	17000	0
276	20231017	144200	93438520	17000	17000	17000	17000	0
277	20231017	144100	93438520	17000	17000	17000	17000	0
278	20231017	144000	93438520	17000	17000	17000	17000	0
279	20231017	143900	93438520	17000	17000	17000	17000	0
280	20231017	143800	93438520	17000	17000	17000	17000	0
281	20231017	143700	93438520	17000	17000	17000	17000	0
282	20231017	143600	93438520	17000	17000	17000	17000	0
283	20231017	143500	93438520	17000	17000	17000	17000	1000
284	20231017	143400	76438520	17000	17000	17000	17000	0
285	20231017	143300	76438520	17000	17000	17000	17000	0
286	20231017	143200	76438520	17000	17000	17000	17000	0
287	20231017	143100	76438520	17000	17000	17000	17000	0
288	20231017	143000	76438520	17000	17000	17000	17000	0
289	20231017	142900	76438520	17000	17000	17000	17000	0
290	20231017	142800	76438520	17000	17000	17000	17000	0
291	20231017	142700	76438520	17000	17000	17000	17000	0
292	20231017	142600	76438520	17000	17000	17000	17000	0
293	20231017	142500	76438520	17000	17000	17000	17000	0
294	20231017	142400	76438520	17000	17000	17000	17000	0
295	20231017	142300	76438520	17000	17000	17000	17000	0
296	20231017	142200	76438520	17000	17000	17000	17000	0
297	20231017	142100	76438520	17000	17000	17000	17000	500
298	20231017	142000	67938520	16900	16900	16900	16900	0
299	20231017	141900	67938520	16900	16900	16900	16900	0
300	20231017	141800	67938520	16900	16900	16900	16900	0
301	20231017	141700	67938520	16900	16900	16900	16900	0
302	20231017	141600	67938520	16900	16900	16900	16900	0
303	20231017	141500	67938520	16900	16900	16900	16900	0
304	20231017	141400	67938520	16900	16900	16900	16900	0
305	20231017	141300	67938520	16900	16900	16900	16900	0
306	20231017	141200	67938520	16900	16900	16900	16900	0
307	20231017	141100	67938520	16900	16900	16900	16900	0
308	20231017	141000	67938520	16900	16900	16900	16900	0
309	20231017	140900	67938520	16900	16900	16900	16900	0
310	20231017	140800	67938520	16900	16900	16900	16900	0
311	20231017	140700	67938520	16900	16900	16900	16900	0
312	20231017	140600	67938520	16900	16900	16900	16900	0
313	20231017	140500	67938520	16900	16900	16900	16900	0
314	20231017	140400	67938520	16900	16900	16900	16900	0
315	20231017	140300	67938520	16900	16900	16900	16900	0
316	20231017	140200	67938520	16900	16900	16900	16900	0
317	20231017	140100	67938520	16900	16900	16900	16900	0
318	20231017	140000	67938520	16900	16900	16900	16900	0
319	20231017	135900	67938520	16900	16900	16900	16900	0
320	20231017	135800	67938520	16900	16900	16900	16900	0
321	20231017	135700	67938520	16900	16900	16900	16900	0
322	20231017	135600	67938520	16900	16900	16900	16900	0
323	20231017	135500	67938520	16900	16900	16900	16900	0
324	20231017	135400	67938520	16900	16900	16900	16900	0
325	20231017	135300	67938520	16900	16900	16900	16900	0
326	20231017	135200	67938520	16900	16900	16900	16900	0
327	20231017	135100	67938520	16900	16900	16900	16900	0
328	20231017	135000	67938520	16900	16900	16900	16900	0
329	20231017	134900	67938520	16900	16900	16900	16900	0
330	20231017	134800	67938520	16900	16900	16900	16900	0
331	20231017	134700	67938520	16900	16900	16900	16900	0
332	20231017	134600	67938520	16900	16900	16900	16900	0
333	20231017	134500	67938520	16900	16900	16900	16900	0
334	20231017	134400	67938520	16900	16900	16900	16900	0
335	20231017	134300	67938520	16900	16900	16900	16900	0
336	20231017	134200	67938520	16900	16900	16900	16900	0
337	20231017	134100	67938520	16900	16900	16900	16900	0
338	20231017	134000	67938520	16900	16900	16900	16900	0
339	20231017	133900	67938520	16900	16900	16900	16900	0
340	20231017	133800	67938520	16900	16900	16900	16900	0
341	20231017	133700	67938520	16900	16900	16900	16900	0
342	20231017	133600	67938520	16900	16900	16900	16900	0
343	20231017	133500	67938520	16900	16900	16900	16900	0
344	20231017	133400	67938520	16900	16900	16900	16900	659
345	20231017	133300	56801420	16900	16900	16900	16900	100
346	20231017	133200	55111420	16900	16900	16900	16900	0
347	20231017	133100	55111420	16900	16900	16900	16900	0
348	20231017	133000	55111420	16900	16900	16900	16900	0
349	20231017	132900	55111420	16900	16900	16900	16900	0
350	20231017	132800	55111420	16900	16900	16900	16900	0
351	20231017	132700	55111420	16900	16900	16900	16900	0
352	20231017	132600	55111420	16900	16920	16920	16900	241
353	20231017	132500	51038200	16910	16910	16910	16910	0
354	20231017	132400	51038200	16910	16910	16910	16910	0
355	20231017	132300	51038200	16910	16910	16910	16910	0
356	20231017	132200	51038200	16910	16910	16910	16910	0
357	20231017	132100	51038200	16910	16910	16910	16910	0
358	20231017	132000	51038200	16910	16910	16910	16910	0
359	20231017	131900	51038200	16910	16910	16910	16910	0
360	20231017	131800	51038200	16910	16910	16910	16910	0
361	20231017	131700	51038200	16910	16910	16910	16910	0
362	20231017	131600	51038200	16910	16910	16910	16910	0
363	20231017	131500	51038200	16910	16910	16910	16910	0
364	20231017	131400	51038200	16910	16910	16910	16910	0
365	20231017	131300	51038200	16910	16910	16910	16910	0
366	20231017	131200	51038200	16910	16910	16910	16910	0
367	20231017	131100	51038200	16910	16910	16910	16910	0
368	20231017	131000	51038200	16910	16910	16910	16910	0
369	20231017	130900	51038200	16910	16910	16910	16910	0
370	20231017	130800	51038200	16910	16910	16910	16910	0
371	20231017	130700	51038200	16910	16910	16910	16910	0
372	20231017	130600	51038200	16910	16910	16910	16910	0
373	20231017	130500	51038200	16910	16910	16910	16910	0
374	20231017	130400	51038200	16910	16910	16910	16910	0
375	20231017	130300	51038200	16910	16910	16910	16910	0
376	20231017	130200	51038200	16910	16910	16910	16910	0
377	20231017	130100	51038200	16910	16910	16910	16910	0
378	20231017	130000	51038200	16910	16910	16910	16910	0
379	20231017	125900	51038200	16910	16910	16910	16910	0
380	20231017	125800	51038200	16910	16910	16910	16910	0
381	20231017	125700	51038200	16910	16910	16910	16910	0
382	20231017	125600	51038200	16910	16910	16910	16910	0
383	20231017	125500	51038200	16910	16910	16910	16910	0
384	20231017	125400	51038200	16910	16910	16910	16910	0
385	20231017	125300	51038200	16910	16910	16910	16910	0
386	20231017	125200	51038200	16910	16910	16910	16910	0
387	20231017	125100	51038200	16910	16910	16910	16910	0
388	20231017	125000	51038200	16910	16910	16910	16910	0
389	20231017	124900	51038200	16910	16910	16910	16910	0
390	20231017	124800	51038200	16910	16910	16910	16910	0
391	20231017	124700	51038200	16910	16910	16910	16910	0
392	20231017	124600	51038200	16910	16910	16910	16910	0
393	20231017	124500	51038200	16910	16910	16910	16910	0
394	20231017	124400	51038200	16910	16910	16910	16910	0
395	20231017	124300	51038200	16910	16910	16910	16910	0
396	20231017	124200	51038200	16910	16910	16910	16910	0
397	20231017	124100	51038200	16910	16910	16910	16910	0
398	20231017	124000	51038200	16910	16910	16910	16910	0
399	20231017	123900	51038200	16910	16910	16910	16910	0
400	20231017	123800	51038200	16910	16910	16910	16910	0
401	20231017	123700	51038200	16910	16910	16910	16910	0
402	20231017	123600	51038200	16910	16910	16910	16910	0
403	20231017	123500	51038200	16910	16910	16910	16910	0
404	20231017	123400	51038200	16910	16910	16910	16910	0
405	20231017	123300	51038200	16910	16910	16910	16910	0
406	20231017	123200	51038200	16910	16910	16910	16910	0
407	20231017	123100	51038200	16910	16910	16910	16910	0
408	20231017	123000	51038200	16910	16910	16910	16910	0
409	20231017	122900	51038200	16910	16910	16910	16910	0
410	20231017	122800	51038200	16910	16910	16910	16910	0
411	20231017	122700	51038200	16910	16910	16910	16910	0
412	20231017	122600	51038200	16910	16910	16910	16910	0
413	20231017	122500	51038200	16910	16910	16910	16910	0
414	20231017	122400	51038200	16910	16910	16910	16910	0
415	20231017	122300	51038200	16910	16910	16910	16910	0
416	20231017	122200	51038200	16910	16910	16910	16910	0
417	20231017	122100	51038200	16910	16910	16910	16910	0
418	20231017	122000	51038200	16910	16910	16910	16910	0
419	20231017	121900	51038200	16910	16910	16910	16910	20
420	20231017	121800	50700000	16900	16900	16900	16900	0
421	20231017	121700	50700000	16900	16900	16900	16900	0
422	20231017	121600	50700000	16900	16900	16900	16900	0
423	20231017	121500	50700000	16900	16900	16900	16900	0
424	20231017	121400	50700000	16900	16900	16900	16900	0
425	20231017	121300	50700000	16900	16900	16900	16900	0
426	20231017	121200	50700000	16900	16900	16900	16900	0
427	20231017	121100	50700000	16900	16900	16900	16900	0
428	20231017	121000	50700000	16900	16900	16900	16900	0
429	20231017	120900	50700000	16900	16900	16900	16900	0
430	20231017	120800	50700000	16900	16900	16900	16900	0
431	20231017	120700	50700000	16900	16900	16900	16900	0
432	20231017	120600	50700000	16900	16900	16900	16900	0
433	20231017	120500	50700000	16900	16900	16900	16900	0
434	20231017	120400	50700000	16900	16900	16900	16900	0
435	20231017	120300	50700000	16900	16900	16900	16900	0
436	20231017	120200	50700000	16900	16900	16900	16900	0
437	20231017	120100	50700000	16900	16900	16900	16900	0
438	20231017	120000	50700000	16900	16900	16900	16900	0
439	20231017	115900	50700000	16900	16900	16900	16900	0
440	20231017	115800	50700000	16900	16900	16900	16900	0
441	20231017	115700	50700000	16900	16900	16900	16900	0
442	20231017	115600	50700000	16900	16900	16900	16900	0
443	20231017	115500	50700000	16900	16900	16900	16900	0
444	20231017	115400	50700000	16900	16900	16900	16900	0
445	20231017	115300	50700000	16900	16900	16900	16900	0
446	20231017	115200	50700000	16900	16900	16900	16900	0
447	20231017	115100	50700000	16900	16900	16900	16900	0
448	20231017	115000	50700000	16900	16900	16900	16900	0
449	20231017	114900	50700000	16900	16900	16900	16900	0
450	20231017	114800	50700000	16900	16900	16900	16900	0
451	20231017	114700	50700000	16900	16900	16900	16900	0
452	20231017	114600	50700000	16900	16900	16900	16900	0
453	20231017	114500	50700000	16900	16900	16900	16900	0
454	20231017	114400	50700000	16900	16900	16900	16900	0
455	20231017	114300	50700000	16900	16900	16900	16900	0
456	20231017	114200	50700000	16900	16900	16900	16900	0
457	20231017	114100	50700000	16900	16900	16900	16900	0
458	20231017	114000	50700000	16900	16900	16900	16900	0
459	20231017	113900	50700000	16900	16900	16900	16900	0
460	20231017	113800	50700000	16900	16900	16900	16900	0
461	20231017	113700	50700000	16900	16900	16900	16900	0
462	20231017	113600	50700000	16900	16900	16900	16900	0
463	20231017	113500	50700000	16900	16900	16900	16900	0
464	20231017	113400	50700000	16900	16900	16900	16900	0
465	20231017	113300	50700000	16900	16900	16900	16900	0
466	20231017	113200	50700000	16900	16900	16900	16900	0
467	20231017	113100	50700000	16900	16900	16900	16900	0
468	20231017	113000	50700000	16900	16900	16900	16900	0
469	20231017	112900	50700000	16900	16900	16900	16900	0
470	20231017	112800	50700000	16900	16900	16900	16900	0
471	20231017	112700	50700000	16900	16900	16900	16900	0
472	20231017	112600	50700000	16900	16900	16900	16900	0
473	20231017	112500	50700000	16900	16900	16900	16900	0
474	20231017	112400	50700000	16900	16900	16900	16900	0
475	20231017	112300	50700000	16900	16900	16900	16900	0
476	20231017	112200	50700000	16900	16900	16900	16900	0
477	20231017	112100	50700000	16900	16900	16900	16900	0
478	20231017	112000	50700000	16900	16900	16900	16900	0
479	20231017	111900	50700000	16900	16900	16900	16900	0
480	20231017	111800	50700000	16900	16900	16900	16900	0
481	20231017	111700	50700000	16900	16900	16900	16900	0
482	20231017	111600	50700000	16900	16900	16900	16900	0
483	20231017	111500	50700000	16900	16900	16900	16900	0
484	20231017	111400	50700000	16900	16900	16900	16900	0
485	20231017	111300	50700000	16900	16900	16900	16900	0
486	20231017	111200	50700000	16900	16900	16900	16900	0
487	20231017	111100	50700000	16900	16900	16900	16900	199
488	20231017	111000	47336900	16900	16900	16900	16900	0
489	20231017	110900	47336900	16900	16900	16900	16900	0
490	20231017	110800	47336900	16900	16900	16900	16900	0
491	20231017	110700	47336900	16900	16900	16900	16900	500
492	20231017	110600	38886900	16900	16900	16900	16900	0
493	20231017	110500	38886900	16900	16900	16900	16900	0
494	20231017	110400	38886900	16900	16900	16900	16900	300
495	20231017	110300	33816900	16900	16900	16900	16900	0
496	20231017	110200	33816900	16900	16900	16900	16900	0
497	20231017	110100	33816900	16900	16900	16900	16900	0
498	20231017	110000	33816900	16900	16900	16900	16900	1
499	20231017	105900	33800000	16900	16900	16900	16900	0
500	20231017	105800	33800000	16900	16900	16900	16900	0
501	20231017	105700	33800000	16900	16900	16900	16900	0
502	20231017	105600	33800000	16900	16900	16900	16900	0
503	20231017	105500	33800000	16900	16900	16900	16900	0
504	20231017	105400	33800000	16900	16900	16900	16900	0
505	20231017	105300	33800000	16900	16900	16900	16900	0
506	20231017	105200	33800000	16900	16900	16900	16900	0
507	20231017	105100	33800000	16900	16900	16900	16900	0
508	20231017	105000	33800000	16900	16900	16900	16900	0
509	20231017	104900	33800000	16900	16900	16900	16900	0
510	20231017	104800	33800000	16900	16900	16900	16900	0
511	20231017	104700	33800000	16900	16900	16900	16900	0
512	20231017	104600	33800000	16900	16900	16900	16900	0
513	20231017	104500	33800000	16900	16900	16900	16900	0
514	20231017	104400	33800000	16900	16900	16900	16900	0
515	20231017	104300	33800000	16900	16900	16900	16900	0
516	20231017	104200	33800000	16900	16900	16900	16900	0
517	20231017	104100	33800000	16900	16900	16900	16900	0
518	20231017	104000	33800000	16900	16900	16900	16900	0
519	20231017	103900	33800000	16900	16900	16900	16900	0
520	20231017	103800	33800000	16900	16900	16900	16900	0
521	20231017	103700	33800000	16900	16900	16900	16900	0
522	20231017	103600	33800000	16900	16900	16900	16900	0
523	20231017	103500	33800000	16900	16900	16900	16900	0
524	20231017	103400	33800000	16900	16900	16900	16900	0
525	20231017	103300	33800000	16900	16900	16900	16900	0
526	20231017	103200	33800000	16900	16900	16900	16900	0
527	20231017	103100	33800000	16900	16900	16900	16900	0
528	20231017	103000	33800000	16900	16900	16900	16900	0
529	20231017	102900	33800000	16900	16900	16900	16900	0
530	20231017	102800	33800000	16900	16900	16900	16900	0
531	20231017	102700	33800000	16900	16900	16900	16900	0
532	20231017	102600	33800000	16900	16900	16900	16900	0
533	20231017	102500	33800000	16900	16900	16900	16900	0
534	20231017	102400	33800000	16900	16900	16900	16900	0
535	20231017	102300	33800000	16900	16900	16900	16900	0
536	20231017	102200	33800000	16900	16900	16900	16900	0
537	20231017	102100	33800000	16900	16900	16900	16900	0
538	20231017	102000	33800000	16900	16900	16900	16900	0
539	20231017	101900	33800000	16900	16900	16900	16900	0
540	20231017	101800	33800000	16900	16900	16900	16900	0
541	20231017	101700	33800000	16900	16900	16900	16900	0
542	20231017	101600	33800000	16900	16900	16900	16900	0
543	20231017	101500	33800000	16900	16900	16900	16900	0
544	20231017	101400	33800000	16900	16900	16900	16900	0
545	20231017	101300	33800000	16900	16900	16900	16900	0
546	20231017	101200	33800000	16900	16900	16900	16900	889
547	20231017	101100	18775900	16900	16900	16900	16900	0
548	20231017	101000	18775900	16900	16900	16900	16900	0
549	20231017	100900	18775900	16900	16900	16900	16900	0
550	20231017	100800	18775900	16900	16900	16900	16900	0
551	20231017	100700	18775900	16900	16900	16900	16900	0
552	20231017	100600	18775900	16900	16900	16900	16900	0
553	20231017	100500	18775900	16900	16900	16900	16900	11
554	20231017	100400	18590000	16900	16900	16900	16900	100
555	20231017	100300	16900000	16900	16900	16900	16900	0
556	20231017	100200	16900000	16900	16900	16900	16900	0
557	20231017	100100	16900000	16900	16900	16900	16900	0
558	20231017	100000	16900000	16900	16900	16900	16900	0
559	20231017	095900	16900000	16900	16900	16900	16900	0
560	20231017	095800	16900000	16900	16900	16900	16900	0
561	20231017	095700	16900000	16900	16900	16900	16900	0
562	20231017	095600	16900000	16900	16900	16900	16900	0
563	20231017	095500	16900000	16900	16900	16900	16900	0
564	20231017	095400	16900000	16900	16900	16900	16900	0
565	20231017	095300	16900000	16900	16900	16900	16900	900
566	20231017	095200	1690000	16900	16900	16900	16900	0
567	20231017	095100	1690000	16900	16900	16900	16900	0
568	20231017	095000	1690000	16900	16900	16900	16900	0
569	20231017	094900	1690000	16900	16900	16900	16900	0
570	20231017	094800	1690000	16900	16900	16900	16900	0
571	20231017	094700	1690000	16900	16900	16900	16900	100
572	20231017	094600	0	16900	16900	16900	16900	0
573	20231017	094500	0	16900	16900	16900	16900	0
574	20231017	094400	0	16900	16900	16900	16900	0
575	20231017	094300	0	16900	16900	16900	16900	0
576	20231017	094200	0	16900	16900	16900	16900	0
577	20231017	094100	0	16900	16900	16900	16900	0
578	20231017	094000	0	16900	16900	16900	16900	0
579	20231017	093900	0	16900	16900	16900	16900	0
580	20231017	093800	0	16900	16900	16900	16900	0
581	20231017	093700	0	16900	16900	16900	16900	0
582	20231017	093600	0	16900	16900	16900	16900	0
583	20231017	093500	0	16900	16900	16900	16900	0
584	20231017	093400	0	16900	16900	16900	16900	0
585	20231017	093300	0	16900	16900	16900	16900	0
586	20231017	093200	0	16900	16900	16900	16900	0
587	20231017	093100	0	16900	16900	16900	16900	0
588	20231017	093000	0	16900	16900	16900	16900	0
589	20231017	092900	0	16900	16900	16900	16900	0
590	20231017	092800	0	16900	16900	16900	16900	0
591	20231017	092700	0	16900	16900	16900	16900	0
592	20231017	092600	0	16900	16900	16900	16900	0
593	20231017	092500	0	16900	16900	16900	16900	0
594	20231017	092400	0	16900	16900	16900	16900	0
595	20231017	092300	0	16900	16900	16900	16900	0
596	20231017	092200	0	16900	16900	16900	16900	0
597	20231017	092100	0	16900	16900	16900	16900	0
598	20231017	092000	0	16900	16900	16900	16900	0
599	20231017	091900	0	16900	16900	16900	16900	0
600	20231017	091800	0	16900	16900	16900	16900	0
601	20231017	091700	0	16900	16900	16900	16900	0
602	20231017	091600	0	16900	16900	16900	16900	0
603	20231017	091500	0	16900	16900	16900	16900	0
604	20231017	091400	0	16900	16900	16900	16900	0
605	20231017	091300	0	16900	16900	16900	16900	0
606	20231017	091200	0	16900	16900	16900	16900	0
607	20231017	091100	0	16900	16900	16900	16900	0
608	20231017	091000	0	16900	16900	16900	16900	0
609	20231017	090900	0	16900	16900	16900	16900	0
610	20231017	090800	0	16900	16900	16900	16900	0
611	20231017	090700	0	16900	16900	16900	16900	0
612	20231017	090600	0	16900	16900	16900	16900	0
613	20231017	090500	0	16900	16900	16900	16900	0
614	20231017	090400	0	16900	16900	16900	16900	0
615	20231017	090300	0	16900	16900	16900	16900	0
616	20231017	090200	0	16900	16900	16900	16900	0
617	20231017	090100	0	16900	16900	16900	16900	0
618	20231017	090000	0	16900	16900	16900	16900	0