KissMeData/169670/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	200800	21262610	9860	9860	9860	9860	51
3	20231016	200700	21262610	9860	9860	9860	9860	0
4	20231016	200600	21262610	9860	9860	9860	9860	0
5	20231016	200500	21262610	9860	9860	9860	9860	0
6	20231016	200400	21262610	9860	9860	9860	9860	0
7	20231016	200300	21262610	9860	9860	9860	9860	0
8	20231016	200200	21262610	9860	9860	9860	9860	0
9	20231016	200100	21262610	9860	9860	9860	9860	0
10	20231016	200000	21262610	9860	9860	9860	9860	0
11	20231016	195900	21262610	9860	9860	9860	9860	0
12	20231016	195800	21262610	9860	9860	9860	9860	0
13	20231016	195700	21262610	9860	9860	9860	9860	0
14	20231016	195600	21262610	9860	9860	9860	9860	0
15	20231016	195500	21262610	9860	9860	9860	9860	0
16	20231016	195400	21262610	9860	9860	9860	9860	0
17	20231016	195300	21262610	9860	9860	9860	9860	0
18	20231016	195200	21262610	9860	9860	9860	9860	0
19	20231016	195100	21262610	9860	9860	9860	9860	0
20	20231016	195000	21262610	9860	9860	9860	9860	0
21	20231016	194900	21262610	9860	9860	9860	9860	0
22	20231016	194800	21262610	9860	9860	9860	9860	0
23	20231016	194700	21262610	9860	9860	9860	9860	0
24	20231016	194600	21262610	9860	9860	9860	9860	0
25	20231016	194500	21262610	9860	9860	9860	9860	0
26	20231016	194400	21262610	9860	9860	9860	9860	0
27	20231016	194300	21262610	9860	9860	9860	9860	0
28	20231016	194200	21262610	9860	9860	9860	9860	0
29	20231016	194100	21262610	9860	9860	9860	9860	0
30	20231016	194000	21262610	9860	9860	9860	9860	0
31	20231016	193900	21262610	9860	9860	9860	9860	0
32	20231016	193800	21262610	9860	9860	9860	9860	51
33	20231016	193700	21262610	9860	9860	9860	9860	0
34	20231016	193600	21262610	9860	9860	9860	9860	0
35	20231016	193500	21262610	9860	9860	9860	9860	0
36	20231016	193400	21262610	9860	9860	9860	9860	0
37	20231016	193300	21262610	9860	9860	9860	9860	0
38	20231016	193200	21262610	9860	9860	9860	9860	0
39	20231016	193100	21262610	9860	9860	9860	9860	0
40	20231016	193000	21262610	9860	9860	9860	9860	0
41	20231016	192900	21262610	9860	9860	9860	9860	0
42	20231016	192800	21262610	9860	9860	9860	9860	0
43	20231016	192700	21262610	9860	9860	9860	9860	0
44	20231016	192600	21262610	9860	9860	9860	9860	0
45	20231016	192500	21262610	9860	9860	9860	9860	0
46	20231016	192400	21262610	9860	9860	9860	9860	0
47	20231016	192300	21262610	9860	9860	9860	9860	0
48	20231016	192200	21262610	9860	9860	9860	9860	0
49	20231016	192100	21262610	9860	9860	9860	9860	0
50	20231016	192000	21262610	9860	9860	9860	9860	0
51	20231016	191900	21262610	9860	9860	9860	9860	0
52	20231016	191800	21262610	9860	9860	9860	9860	0
53	20231016	191700	21262610	9860	9860	9860	9860	0
54	20231016	191600	21262610	9860	9860	9860	9860	0
55	20231016	191500	21262610	9860	9860	9860	9860	0
56	20231016	191400	21262610	9860	9860	9860	9860	0
57	20231016	191300	21262610	9860	9860	9860	9860	0
58	20231016	191200	21262610	9860	9860	9860	9860	0
59	20231016	191100	21262610	9860	9860	9860	9860	0
60	20231016	191000	21262610	9860	9860	9860	9860	0
61	20231016	190900	21262610	9860	9860	9860	9860	0
62	20231016	190800	21262610	9860	9860	9860	9860	51
63	20231016	190700	21262610	9860	9860	9860	9860	0
64	20231016	190600	21262610	9860	9860	9860	9860	0
65	20231016	190500	21262610	9860	9860	9860	9860	0
66	20231016	190400	21262610	9860	9860	9860	9860	0
67	20231016	190300	21262610	9860	9860	9860	9860	0
68	20231016	190200	21262610	9860	9860	9860	9860	0
69	20231016	190100	21262610	9860	9860	9860	9860	0
70	20231016	190000	21262610	9860	9860	9860	9860	0
71	20231016	185900	21262610	9860	9860	9860	9860	0
72	20231016	185800	21262610	9860	9860	9860	9860	0
73	20231016	185700	21262610	9860	9860	9860	9860	0
74	20231016	185600	21262610	9860	9860	9860	9860	0
75	20231016	185500	21262610	9860	9860	9860	9860	0
76	20231016	185400	21262610	9860	9860	9860	9860	0
77	20231016	185300	21262610	9860	9860	9860	9860	0
78	20231016	185200	21262610	9860	9860	9860	9860	0
79	20231016	185100	21262610	9860	9860	9860	9860	0
80	20231016	185000	21262610	9860	9860	9860	9860	0
81	20231016	184900	21262610	9860	9860	9860	9860	0
82	20231016	184800	21262610	9860	9860	9860	9860	0
83	20231016	184700	21262610	9860	9860	9860	9860	0
84	20231016	184600	21262610	9860	9860	9860	9860	0
85	20231016	184500	21262610	9860	9860	9860	9860	0
86	20231016	184400	21262610	9860	9860	9860	9860	0
87	20231016	184300	21262610	9860	9860	9860	9860	0
88	20231016	184200	21262610	9860	9860	9860	9860	0
89	20231016	184100	21262610	9860	9860	9860	9860	0
90	20231016	184000	21262610	9860	9860	9860	9860	0
91	20231016	183900	21262610	9860	9860	9860	9860	0
92	20231016	183800	21262610	9860	9860	9860	9860	51
93	20231016	183700	21262610	9860	9860	9860	9860	0
94	20231016	183600	21262610	9860	9860	9860	9860	0
95	20231016	183500	21262610	9860	9860	9860	9860	0
96	20231016	183400	21262610	9860	9860	9860	9860	0
97	20231016	183300	21262610	9860	9860	9860	9860	0
98	20231016	183200	21262610	9860	9860	9860	9860	0
99	20231016	183100	21262610	9860	9860	9860	9860	0
100	20231016	183000	21262610	9860	9860	9860	9860	0
101	20231016	182900	21262610	9860	9860	9860	9860	0
102	20231016	182800	21262610	9860	9860	9860	9860	0
103	20231016	182700	21262610	9860	9860	9860	9860	0
104	20231016	182600	21262610	9860	9860	9860	9860	0
105	20231016	182500	21262610	9860	9860	9860	9860	0
106	20231016	182400	21262610	9860	9860	9860	9860	0
107	20231016	182300	21262610	9860	9860	9860	9860	0
108	20231016	182200	21262610	9860	9860	9860	9860	0
109	20231016	182100	21262610	9860	9860	9860	9860	0
110	20231016	182000	21262610	9860	9860	9860	9860	0
111	20231016	181900	21262610	9860	9860	9860	9860	0
112	20231016	181800	21262610	9860	9860	9860	9860	0
113	20231016	181700	21262610	9860	9860	9860	9860	0
114	20231016	181600	21262610	9860	9860	9860	9860	0
115	20231016	181500	21262610	9860	9860	9860	9860	0
116	20231016	181400	21262610	9860	9860	9860	9860	0
117	20231016	181300	21262610	9860	9860	9860	9860	0
118	20231016	181200	21262610	9860	9860	9860	9860	0
119	20231016	181100	21262610	9860	9860	9860	9860	0
120	20231016	181000	21262610	9860	9860	9860	9860	0
121	20231016	180900	21262610	9860	9860	9860	9860	0
122	20231016	180800	21262610	9860	9860	9860	9860	51
123	20231016	180700	21262610	9860	9860	9860	9860	0
124	20231016	180600	21262610	9860	9860	9860	9860	0
125	20231016	180500	21262610	9860	9860	9860	9860	0
126	20231016	180400	21262610	9860	9860	9860	9860	0
127	20231016	180300	21262610	9860	9860	9860	9860	0
128	20231016	180200	21262610	9860	9860	9860	9860	0
129	20231016	180100	21262610	9860	9860	9860	9860	0
130	20231016	180000	21262610	9860	9860	9860	9860	0
131	20231016	175900	21262610	9860	9860	9860	9860	0
132	20231016	175800	21262610	9860	9860	9860	9860	0
133	20231016	175700	21262610	9860	9860	9860	9860	0
134	20231016	175600	21262610	9860	9860	9860	9860	0
135	20231016	175500	21262610	9860	9860	9860	9860	0
136	20231016	175400	21262610	9860	9860	9860	9860	0
137	20231016	175300	21262610	9860	9860	9860	9860	0
138	20231016	175200	21262610	9860	9860	9860	9860	0
139	20231016	175100	21262610	9860	9860	9860	9860	0
140	20231016	175000	21262610	9860	9860	9860	9860	0
141	20231016	174900	21262610	9860	9860	9860	9860	0
142	20231016	174800	21262610	9860	9860	9860	9860	0
143	20231016	174700	21262610	9860	9860	9860	9860	0
144	20231016	174600	21262610	9860	9860	9860	9860	0
145	20231016	174500	21262610	9860	9860	9860	9860	0
146	20231016	174400	21262610	9860	9860	9860	9860	0
147	20231016	174300	21262610	9860	9860	9860	9860	0
148	20231016	174200	21262610	9860	9860	9860	9860	0
149	20231016	174100	21262610	9860	9860	9860	9860	0
150	20231016	174000	21262610	9860	9860	9860	9860	0
151	20231016	173900	21262610	9860	9860	9860	9860	0
152	20231016	173800	21262610	9860	9860	9860	9860	51
153	20231016	173700	21262610	9860	9860	9860	9860	0
154	20231016	173600	21262610	9860	9860	9860	9860	0
155	20231016	173500	21262610	9860	9860	9860	9860	0
156	20231016	173400	21262610	9860	9860	9860	9860	0
157	20231016	173300	21262610	9860	9860	9860	9860	0
158	20231016	173200	21262610	9860	9860	9860	9860	0
159	20231016	173100	21262610	9860	9860	9860	9860	0
160	20231016	173000	21262610	9860	9860	9860	9860	0
161	20231016	172900	21262610	9860	9860	9860	9860	0
162	20231016	172800	21262610	9860	9860	9860	9860	0
163	20231016	172700	21262610	9860	9860	9860	9860	0
164	20231016	172600	21262610	9860	9860	9860	9860	0
165	20231016	172500	21262610	9860	9860	9860	9860	0
166	20231016	172400	21262610	9860	9860	9860	9860	0
167	20231016	172300	21262610	9860	9860	9860	9860	0
168	20231016	172200	21262610	9860	9860	9860	9860	0
169	20231016	172100	21262610	9860	9860	9860	9860	0
170	20231016	172000	21262610	9860	9860	9860	9860	0
171	20231016	171900	21262610	9860	9860	9860	9860	0
172	20231016	171800	21262610	9860	9860	9860	9860	0
173	20231016	171700	21262610	9860	9860	9860	9860	0
174	20231016	171600	21262610	9860	9860	9860	9860	0
175	20231016	171500	21262610	9860	9860	9860	9860	0
176	20231016	171400	21262610	9860	9860	9860	9860	0
177	20231016	171300	21262610	9860	9860	9860	9860	0
178	20231016	171200	21262610	9860	9860	9860	9860	0
179	20231016	171100	21262610	9860	9860	9860	9860	0
180	20231016	171000	21262610	9860	9860	9860	9860	0
181	20231016	170900	21262610	9860	9860	9860	9860	0
182	20231016	170800	21262610	9860	9860	9860	9860	51
183	20231016	170700	21262610	9860	9860	9860	9860	0
184	20231016	170600	21262610	9860	9860	9860	9860	0
185	20231016	170500	21262610	9860	9860	9860	9860	0
186	20231016	170400	21262610	9860	9860	9860	9860	0
187	20231016	170300	21262610	9860	9860	9860	9860	0
188	20231016	170200	21262610	9860	9860	9860	9860	0
189	20231016	170100	21262610	9860	9860	9860	9860	0
190	20231016	170000	21262610	9860	9860	9860	9860	0
191	20231016	165900	21262610	9860	9860	9860	9860	0
192	20231016	165800	21262610	9860	9860	9860	9860	0
193	20231016	165700	21262610	9860	9860	9860	9860	0
194	20231016	165600	21262610	9860	9860	9860	9860	0
195	20231016	165500	21262610	9860	9860	9860	9860	0
196	20231016	165400	21262610	9860	9860	9860	9860	0
197	20231016	165300	21262610	9860	9860	9860	9860	0
198	20231016	165200	21262610	9860	9860	9860	9860	0
199	20231016	165100	21262610	9860	9860	9860	9860	0
200	20231016	165000	21262610	9860	9860	9860	9860	0
201	20231016	164900	21262610	9860	9860	9860	9860	0
202	20231016	164800	21262610	9860	9860	9860	9860	0
203	20231016	164700	21262610	9860	9860	9860	9860	0
204	20231016	164600	21262610	9860	9860	9860	9860	0
205	20231016	164500	21262610	9860	9860	9860	9860	0
206	20231016	164400	21262610	9860	9860	9860	9860	0
207	20231016	164300	21262610	9860	9860	9860	9860	0
208	20231016	164200	21262610	9860	9860	9860	9860	0
209	20231016	164100	21262610	9860	9860	9860	9860	0
210	20231016	164000	21262610	9860	9860	9860	9860	0
211	20231016	163900	21262610	9860	9860	9860	9860	0
212	20231016	163800	21262610	9860	9860	9860	9860	51
213	20231016	163700	21262610	9860	9860	9860	9860	0
214	20231016	163600	21262610	9860	9860	9860	9860	0
215	20231016	163500	21262610	9860	9860	9860	9860	0
216	20231016	163400	21262610	9860	9860	9860	9860	0
217	20231016	163300	21262610	9860	9860	9860	9860	0
218	20231016	163200	21262610	9860	9860	9860	9860	0
219	20231016	163100	21262610	9860	9860	9860	9860	0
220	20231016	163000	21262610	9860	9860	9860	9860	0
221	20231016	162900	21262610	9860	9860	9860	9860	0
222	20231016	162800	21262610	9860	9860	9860	9860	0
223	20231016	162700	21262610	9860	9860	9860	9860	0
224	20231016	162600	21262610	9860	9860	9860	9860	0
225	20231016	162500	21262610	9860	9860	9860	9860	0
226	20231016	162400	21262610	9860	9860	9860	9860	0
227	20231016	162300	21262610	9860	9860	9860	9860	0
228	20231016	162200	21262610	9860	9860	9860	9860	0
229	20231016	162100	21262610	9860	9860	9860	9860	0
230	20231016	162000	21262610	9860	9860	9860	9860	0
231	20231016	161900	21262610	9860	9860	9860	9860	0
232	20231016	161800	21262610	9860	9860	9860	9860	0
233	20231016	161700	21262610	9860	9860	9860	9860	0
234	20231016	161600	21262610	9860	9860	9860	9860	0
235	20231016	161500	21262610	9860	9860	9860	9860	0
236	20231016	161400	21262610	9860	9860	9860	9860	0
237	20231016	161300	21262610	9860	9860	9860	9860	0
238	20231016	161200	21262610	9860	9860	9860	9860	0
239	20231016	161100	21262610	9860	9860	9860	9860	0
240	20231016	161000	21262610	9860	9860	9860	9860	0
241	20231016	160900	21262610	9860	9860	9860	9860	0
242	20231016	160800	21262610	9860	9860	9860	9860	51
243	20231016	160700	21262610	9860	9860	9860	9860	0
244	20231016	160600	21262610	9860	9860	9860	9860	0
245	20231016	160500	21262610	9860	9860	9860	9860	0
246	20231016	160400	21262610	9860	9860	9860	9860	0
247	20231016	160300	21262610	9860	9860	9860	9860	0
248	20231016	160200	21262610	9860	9860	9860	9860	0
249	20231016	160100	21262610	9860	9860	9860	9860	0
250	20231016	160000	21262610	9860	9860	9860	9860	0
251	20231016	155900	21262610	9860	9860	9860	9860	0
252	20231016	155800	21262610	9860	9860	9860	9860	0
253	20231016	155700	21262610	9860	9860	9860	9860	0
254	20231016	155600	21262610	9860	9860	9860	9860	0
255	20231016	155500	21262610	9860	9860	9860	9860	0
256	20231016	155400	21262610	9860	9860	9860	9860	0
257	20231016	155300	21262610	9860	9860	9860	9860	0
258	20231016	155200	21262610	9860	9860	9860	9860	0
259	20231016	155100	21262610	9860	9860	9860	9860	0
260	20231016	155000	21262610	9860	9860	9860	9860	0
261	20231016	154900	21262610	9860	9860	9860	9860	0
262	20231016	154800	21262610	9860	9860	9860	9860	0
263	20231016	154700	21262610	9860	9860	9860	9860	0
264	20231016	154600	21262610	9860	9860	9860	9860	0
265	20231016	154500	21262610	9860	9860	9860	9860	0
266	20231016	154400	21262610	9860	9860	9860	9860	0
267	20231016	154300	21262610	9860	9860	9860	9860	0
268	20231016	154200	21262610	9860	9860	9860	9860	0
269	20231016	154100	21262610	9860	9860	9860	9860	0
270	20231016	154000	21262610	9860	9860	9860	9860	0
271	20231016	153900	21262610	9860	9860	9860	9860	0
272	20231016	153800	21262610	9860	9860	9860	9860	51
273	20231016	153700	21262610	9860	9860	9860	9860	0
274	20231016	153600	21262610	9860	9860	9860	9860	0
275	20231016	153500	21262610	9860	9860	9860	9860	0
276	20231016	153400	21262610	9860	9860	9860	9860	0
277	20231016	153300	21262610	9860	9860	9860	9860	0
278	20231016	153200	21262610	9860	9860	9860	9860	0
279	20231016	153100	21262610	9860	9860	9860	9860	0
280	20231016	153000	21262610	9860	9860	9860	9860	51
281	20231016	152900	20759750	9850	9850	9850	9850	0
282	20231016	152800	20759750	9850	9850	9850	9850	0
283	20231016	152700	20759750	9850	9850	9850	9850	0
284	20231016	152600	20759750	9850	9850	9850	9850	0
285	20231016	152500	20759750	9850	9850	9850	9850	0
286	20231016	152400	20759750	9850	9850	9850	9850	0
287	20231016	152300	20759750	9850	9850	9850	9850	0
288	20231016	152200	20759750	9850	9850	9850	9850	0
289	20231016	152100	20759750	9850	9850	9850	9850	0
290	20231016	152000	20759750	9850	9850	9850	9850	0
291	20231016	151900	20759750	9850	9700	9850	9700	101
292	20231016	151800	19776150	9190	9190	9190	9190	1
293	20231016	151700	19766960	9850	9690	9850	9690	100
294	20231016	151600	18794270	9700	9700	9700	9700	0
295	20231016	151500	18794270	9700	9700	9700	9700	0
296	20231016	151400	18794270	9700	9700	9700	9700	0
297	20231016	151300	18794270	9700	9700	9700	9700	0
298	20231016	151200	18794270	9700	9700	9700	9700	0
299	20231016	151100	18794270	9700	9700	9700	9700	0
300	20231016	151000	18794270	9700	9700	9700	9700	0
301	20231016	150900	18794270	9700	9700	9700	9700	0
302	20231016	150800	18794270	9700	9700	9700	9700	0
303	20231016	150700	18794270	9700	9700	9700	9700	0
304	20231016	150600	18794270	9700	9700	9700	9700	0
305	20231016	150500	18794270	9700	9700	9700	9700	0
306	20231016	150400	18794270	9700	9700	9700	9700	0
307	20231016	150300	18794270	9700	9700	9700	9700	0
308	20231016	150200	18794270	9700	9700	9700	9700	0
309	20231016	150100	18794270	9700	9700	9700	9700	0
310	20231016	150000	18794270	9700	9700	9700	9700	0
311	20231016	145900	18794270	9700	9700	9700	9700	0
312	20231016	145800	18794270	9700	9700	9700	9700	0
313	20231016	145700	18794270	9700	9700	9700	9700	0
314	20231016	145600	18794270	9700	9700	9700	9700	0
315	20231016	145500	18794270	9700	9700	9700	9700	0
316	20231016	145400	18794270	9700	9700	9700	9700	0
317	20231016	145300	18794270	9700	9700	9700	9700	0
318	20231016	145200	18794270	9700	9700	9700	9700	0
319	20231016	145100	18794270	9700	9700	9700	9700	0
320	20231016	145000	18794270	9700	9700	9700	9700	0
321	20231016	144900	18794270	9700	9700	9700	9700	0
322	20231016	144800	18794270	9700	9700	9700	9700	0
323	20231016	144700	18794270	9700	9700	9700	9700	0
324	20231016	144600	18794270	9700	9700	9700	9700	0
325	20231016	144500	18794270	9700	9700	9700	9700	0
326	20231016	144400	18794270	9700	9700	9700	9700	0
327	20231016	144300	18794270	9700	9700	9700	9700	0
328	20231016	144200	18794270	9700	9700	9700	9700	0
329	20231016	144100	18794270	9700	9700	9700	9700	0
330	20231016	144000	18794270	9700	9700	9700	9700	0
331	20231016	143900	18794270	9700	9700	9700	9700	0
332	20231016	143800	18794270	9700	9700	9700	9700	0
333	20231016	143700	18794270	9700	9700	9700	9700	0
334	20231016	143600	18794270	9700	9700	9700	9700	0
335	20231016	143500	18794270	9700	9700	9700	9700	0
336	20231016	143400	18794270	9700	9700	9700	9700	0
337	20231016	143300	18794270	9700	9700	9700	9700	0
338	20231016	143200	18794270	9700	9700	9700	9700	0
339	20231016	143100	18794270	9700	9700	9700	9700	0
340	20231016	143000	18794270	9700	9700	9700	9700	0
341	20231016	142900	18794270	9700	9700	9700	9700	0
342	20231016	142800	18794270	9700	9700	9700	9700	0
343	20231016	142700	18794270	9700	9700	9700	9700	0
344	20231016	142600	18794270	9700	9700	9700	9700	0
345	20231016	142500	18794270	9700	9700	9700	9700	0
346	20231016	142400	18794270	9700	9700	9700	9700	0
347	20231016	142300	18794270	9700	9700	9700	9700	0
348	20231016	142200	18794270	9700	9700	9700	9700	0
349	20231016	142100	18794270	9700	9700	9700	9700	0
350	20231016	142000	18794270	9700	9700	9700	9700	0
351	20231016	141900	18794270	9700	9700	9700	9700	0
352	20231016	141800	18794270	9700	9700	9700	9700	0
353	20231016	141700	18794270	9700	9700	9700	9700	0
354	20231016	141600	18794270	9700	9700	9700	9700	0
355	20231016	141500	18794270	9700	9700	9700	9700	0
356	20231016	141400	18794270	9700	9700	9700	9700	0
357	20231016	141300	18794270	9700	9700	9700	9700	0
358	20231016	141200	18794270	9700	9700	9700	9700	0
359	20231016	141100	18794270	9700	9700	9700	9700	0
360	20231016	141000	18794270	9700	9700	9700	9700	0
361	20231016	140900	18794270	9700	9700	9700	9700	5
362	20231016	140800	18745770	9300	9300	9300	9300	0
363	20231016	140700	18745770	9300	9300	9300	9300	0
364	20231016	140600	18745770	9300	9300	9300	9300	0
365	20231016	140500	18745770	9300	9300	9300	9300	0
366	20231016	140400	18745770	9300	9300	9300	9300	4
367	20231016	140300	18708570	9860	9860	9860	9860	0
368	20231016	140200	18708570	9860	9860	9860	9860	0
369	20231016	140100	18708570	9860	9860	9860	9860	0
370	20231016	140000	18708570	9860	9860	9860	9860	0
371	20231016	135900	18708570	9860	9860	9860	9860	0
372	20231016	135800	18708570	9860	9860	9860	9860	0
373	20231016	135700	18708570	9860	9860	9860	9860	0
374	20231016	135600	18708570	9860	9860	9860	9860	0
375	20231016	135500	18708570	9860	9300	9860	9300	102
376	20231016	135400	17757170	9860	9860	9860	9860	0
377	20231016	135300	17757170	9860	9860	9860	9860	1
378	20231016	135200	17747310	9300	9300	9300	9300	0
379	20231016	135100	17747310	9300	9300	9300	9300	0
380	20231016	135000	17747310	9300	9300	9300	9300	0
381	20231016	134900	17747310	9300	9300	9300	9300	0
382	20231016	134800	17747310	9300	9300	9300	9300	0
383	20231016	134700	17747310	9300	9300	9300	9300	0
384	20231016	134600	17747310	9300	9300	9300	9300	0
385	20231016	134500	17747310	9300	9300	9300	9300	0
386	20231016	134400	17747310	9300	9310	9310	9300	50
387	20231016	134300	17282300	9890	9890	9890	9890	0
388	20231016	134200	17282300	9890	9890	9890	9890	0
389	20231016	134100	17282300	9890	9890	9890	9890	0
390	20231016	134000	17282300	9890	9890	9890	9890	0
391	20231016	133900	17282300	9890	9890	9890	9890	0
392	20231016	133800	17282300	9890	9890	9890	9890	0
393	20231016	133700	17282300	9890	9890	9890	9890	0
394	20231016	133600	17282300	9890	9890	9890	9890	0
395	20231016	133500	17282300	9890	9890	9890	9890	0
396	20231016	133400	17282300	9890	9890	9890	9890	0
397	20231016	133300	17282300	9890	9890	9890	9890	0
398	20231016	133200	17282300	9890	9890	9890	9890	0
399	20231016	133100	17282300	9890	9890	9890	9890	0
400	20231016	133000	17282300	9890	9890	9890	9890	0
401	20231016	132900	17282300	9890	9890	9890	9890	0
402	20231016	132800	17282300	9890	9890	9890	9890	0
403	20231016	132700	17282300	9890	9890	9890	9890	0
404	20231016	132600	17282300	9890	9890	9890	9890	0
405	20231016	132500	17282300	9890	9890	9890	9890	0
406	20231016	132400	17282300	9890	9890	9890	9890	0
407	20231016	132300	17282300	9890	9890	9890	9890	0
408	20231016	132200	17282300	9890	9890	9890	9890	0
409	20231016	132100	17282300	9890	9890	9890	9890	0
410	20231016	132000	17282300	9890	9890	9890	9890	0
411	20231016	131900	17282300	9890	9890	9890	9890	0
412	20231016	131800	17282300	9890	9890	9890	9890	0
413	20231016	131700	17282300	9890	9890	9890	9890	0
414	20231016	131600	17282300	9890	9890	9890	9890	0
415	20231016	131500	17282300	9890	9890	9890	9890	0
416	20231016	131400	17282300	9890	9890	9890	9890	0
417	20231016	131300	17282300	9890	9890	9890	9890	0
418	20231016	131200	17282300	9890	9890	9890	9890	5
419	20231016	131100	17232850	9500	9500	9500	9500	0
420	20231016	131000	17232850	9500	9500	9500	9500	0
421	20231016	130900	17232850	9500	9500	9500	9500	0
422	20231016	130800	17232850	9500	9500	9500	9500	0
423	20231016	130700	17232850	9500	9500	9500	9500	0
424	20231016	130600	17232850	9500	9500	9500	9500	0
425	20231016	130500	17232850	9500	9500	9500	9500	0
426	20231016	130400	17232850	9500	9500	9500	9500	0
427	20231016	130300	17232850	9500	9500	9500	9500	0
428	20231016	130200	17232850	9500	9500	9500	9500	0
429	20231016	130100	17232850	9500	9500	9500	9500	0
430	20231016	130000	17232850	9500	9500	9500	9500	0
431	20231016	125900	17232850	9500	9500	9500	9500	0
432	20231016	125800	17232850	9500	9500	9500	9500	0
433	20231016	125700	17232850	9500	9500	9500	9500	0
434	20231016	125600	17232850	9500	9500	9500	9500	0
435	20231016	125500	17232850	9500	9500	9500	9500	0
436	20231016	125400	17232850	9500	9500	9500	9500	0
437	20231016	125300	17232850	9500	9500	9500	9500	0
438	20231016	125200	17232850	9500	9500	9500	9500	0
439	20231016	125100	17232850	9500	9500	9500	9500	0
440	20231016	125000	17232850	9500	9500	9500	9500	0
441	20231016	124900	17232850	9500	9500	9500	9500	0
442	20231016	124800	17232850	9500	9500	9500	9500	0
443	20231016	124700	17232850	9500	9500	9500	9500	0
444	20231016	124600	17232850	9500	9500	9500	9500	0
445	20231016	124500	17232850	9500	9500	9500	9500	0
446	20231016	124400	17232850	9500	9500	9500	9500	0
447	20231016	124300	17232850	9500	9500	9500	9500	0
448	20231016	124200	17232850	9500	9500	9500	9500	0
449	20231016	124100	17232850	9500	9500	9500	9500	0
450	20231016	124000	17232850	9500	9500	9500	9500	0
451	20231016	123900	17232850	9500	9500	9500	9500	0
452	20231016	123800	17232850	9500	9500	9500	9500	0
453	20231016	123700	17232850	9500	9500	9500	9500	0
454	20231016	123600	17232850	9500	9500	9500	9500	0
455	20231016	123500	17232850	9500	9500	9500	9500	0
456	20231016	123400	17232850	9500	9500	9500	9500	0
457	20231016	123300	17232850	9500	9500	9500	9500	0
458	20231016	123200	17232850	9500	9500	9500	9500	0
459	20231016	123100	17232850	9500	9500	9500	9500	0
460	20231016	123000	17232850	9500	9500	9500	9500	0
461	20231016	122900	17232850	9500	9500	9500	9500	0
462	20231016	122800	17232850	9500	9500	9500	9500	0
463	20231016	122700	17232850	9500	9500	9500	9500	0
464	20231016	122600	17232850	9500	9500	9500	9500	0
465	20231016	122500	17232850	9500	9500	9500	9500	0
466	20231016	122400	17232850	9500	9500	9500	9500	0
467	20231016	122300	17232850	9500	9500	9500	9500	0
468	20231016	122200	17232850	9500	9500	9500	9500	0
469	20231016	122100	17232850	9500	9500	9500	9500	0
470	20231016	122000	17232850	9500	9500	9500	9500	0
471	20231016	121900	17232850	9500	9500	9500	9500	0
472	20231016	121800	17232850	9500	9500	9500	9500	0
473	20231016	121700	17232850	9500	9500	9500	9500	0
474	20231016	121600	17232850	9500	9500	9500	9500	0
475	20231016	121500	17232850	9500	9500	9500	9500	0
476	20231016	121400	17232850	9500	9500	9500	9500	0
477	20231016	121300	17232850	9500	9500	9500	9500	0
478	20231016	121200	17232850	9500	9500	9500	9500	0
479	20231016	121100	17232850	9500	9500	9500	9500	0
480	20231016	121000	17232850	9500	9500	9500	9500	0
481	20231016	120900	17232850	9500	9500	9500	9500	250
482	20231016	120800	14857850	9500	9500	9500	9500	0
483	20231016	120700	14857850	9500	9500	9500	9500	0
484	20231016	120600	14857850	9500	9500	9500	9500	0
485	20231016	120500	14857850	9500	9500	9500	9500	0
486	20231016	120400	14857850	9500	9500	9500	9500	0
487	20231016	120300	14857850	9500	9500	9500	9500	0
488	20231016	120200	14857850	9500	9500	9500	9500	0
489	20231016	120100	14857850	9500	9500	9500	9500	0
490	20231016	120000	14857850	9500	10000	10000	9500	703
491	20231016	115900	8175850	10000	9790	10000	9790	293
492	20231016	115800	5268210	9500	9500	9500	9500	0
493	20231016	115700	5268210	9500	9500	9500	9500	0
494	20231016	115600	5268210	9500	9500	9500	9500	0
495	20231016	115500	5268210	9500	9440	9500	9440	194
496	20231016	115400	3430500	9440	9440	9440	9440	50
497	20231016	115300	2958500	9880	9880	9880	9880	0
498	20231016	115200	2958500	9880	9880	9880	9880	0
499	20231016	115100	2958500	9880	9880	9880	9880	0
500	20231016	115000	2958500	9880	9880	9880	9880	0
501	20231016	114900	2958500	9880	9880	9880	9880	0
502	20231016	114800	2958500	9880	9880	9880	9880	0
503	20231016	114700	2958500	9880	9880	9880	9880	0
504	20231016	114600	2958500	9880	9880	9880	9880	0
505	20231016	114500	2958500	9880	9880	9880	9880	0
506	20231016	114400	2958500	9880	9880	9880	9880	0
507	20231016	114300	2958500	9880	9880	9880	9880	0
508	20231016	114200	2958500	9880	9880	9880	9880	0
509	20231016	114100	2958500	9880	9880	9880	9880	0
510	20231016	114000	2958500	9880	9880	9880	9880	0
511	20231016	113900	2958500	9880	9880	9880	9880	0
512	20231016	113800	2958500	9880	9880	9880	9880	0
513	20231016	113700	2958500	9880	9880	9880	9880	0
514	20231016	113600	2958500	9880	9880	9880	9880	0
515	20231016	113500	2958500	9880	9880	9880	9880	0
516	20231016	113400	2958500	9880	9880	9880	9880	0
517	20231016	113300	2958500	9880	9880	9880	9880	0
518	20231016	113200	2958500	9880	9880	9880	9880	0
519	20231016	113100	2958500	9880	9880	9880	9880	0
520	20231016	113000	2958500	9880	9880	9880	9880	0
521	20231016	112900	2958500	9880	9880	9880	9880	0
522	20231016	112800	2958500	9880	9880	9880	9880	0
523	20231016	112700	2958500	9880	9880	9880	9880	0
524	20231016	112600	2958500	9880	9880	9880	9880	0
525	20231016	112500	2958500	9880	9880	9880	9880	0
526	20231016	112400	2958500	9880	9880	9880	9880	0
527	20231016	112300	2958500	9880	9880	9880	9880	0
528	20231016	112200	2958500	9880	9880	9880	9880	0
529	20231016	112100	2958500	9880	9880	9880	9880	0
530	20231016	112000	2958500	9880	9880	9880	9880	0
531	20231016	111900	2958500	9880	9880	9880	9880	0
532	20231016	111800	2958500	9880	9880	9880	9880	0
533	20231016	111700	2958500	9880	9880	9880	9880	0
534	20231016	111600	2958500	9880	9880	9880	9880	0
535	20231016	111500	2958500	9880	9880	9880	9880	0
536	20231016	111400	2958500	9880	9880	9880	9880	0
537	20231016	111300	2958500	9880	9880	9880	9880	0
538	20231016	111200	2958500	9880	9880	9880	9880	0
539	20231016	111100	2958500	9880	9880	9880	9880	0
540	20231016	111000	2958500	9880	9880	9880	9880	0
541	20231016	110900	2958500	9880	9880	9880	9880	0
542	20231016	110800	2958500	9880	9880	9880	9880	0
543	20231016	110700	2958500	9880	9880	9880	9880	0
544	20231016	110600	2958500	9880	9880	9880	9880	0
545	20231016	110500	2958500	9880	9880	9880	9880	0
546	20231016	110400	2958500	9880	9880	9880	9880	0
547	20231016	110300	2958500	9880	9880	9880	9880	0
548	20231016	110200	2958500	9880	9880	9880	9880	0
549	20231016	110100	2958500	9880	9880	9880	9880	0
550	20231016	110000	2958500	9880	9880	9880	9880	0
551	20231016	105900	2958500	9880	9880	9880	9880	0
552	20231016	105800	2958500	9880	9880	9880	9880	0
553	20231016	105700	2958500	9880	9880	9880	9880	0
554	20231016	105600	2958500	9880	9880	9880	9880	0
555	20231016	105500	2958500	9880	9880	9880	9880	0
556	20231016	105400	2958500	9880	9880	9880	9880	0
557	20231016	105300	2958500	9880	9880	9880	9880	0
558	20231016	105200	2958500	9880	9880	9880	9880	0
559	20231016	105100	2958500	9880	9880	9880	9880	0
560	20231016	105000	2958500	9880	9880	9880	9880	0
561	20231016	104900	2958500	9880	9880	9880	9880	0
562	20231016	104800	2958500	9880	9880	9880	9880	0
563	20231016	104700	2958500	9880	9880	9880	9880	0
564	20231016	104600	2958500	9880	9880	9880	9880	0
565	20231016	104500	2958500	9880	9880	9880	9880	0
566	20231016	104400	2958500	9880	9880	9880	9880	0
567	20231016	104300	2958500	9880	9880	9880	9880	0
568	20231016	104200	2958500	9880	9880	9880	9880	0
569	20231016	104100	2958500	9880	9880	9880	9880	0
570	20231016	104000	2958500	9880	9880	9880	9880	0
571	20231016	103900	2958500	9880	9880	9880	9880	0
572	20231016	103800	2958500	9880	9880	9880	9880	0
573	20231016	103700	2958500	9880	9880	9880	9880	0
574	20231016	103600	2958500	9880	9880	9880	9880	0
575	20231016	103500	2958500	9880	9880	9880	9880	0
576	20231016	103400	2958500	9880	9880	9880	9880	0
577	20231016	103300	2958500	9880	9880	9880	9880	0
578	20231016	103200	2958500	9880	9880	9880	9880	0
579	20231016	103100	2958500	9880	9880	9880	9880	0
580	20231016	103000	2958500	9880	9880	9880	9880	0
581	20231016	102900	2958500	9880	9880	9880	9880	0
582	20231016	102800	2958500	9880	9880	9880	9880	0
583	20231016	102700	2958500	9880	9880	9880	9880	0
584	20231016	102600	2958500	9880	9880	9880	9880	0
585	20231016	102500	2958500	9880	9880	9880	9880	0
586	20231016	102400	2958500	9880	9880	9880	9880	0
587	20231016	102300	2958500	9880	9880	9880	9880	0
588	20231016	102200	2958500	9880	9880	9880	9880	0
589	20231016	102100	2958500	9880	9880	9880	9880	0
590	20231016	102000	2958500	9880	9880	9880	9880	0
591	20231016	101900	2958500	9880	9880	9880	9880	0
592	20231016	101800	2958500	9880	9880	9880	9880	0
593	20231016	101700	2958500	9880	9880	9880	9880	0
594	20231016	101600	2958500	9880	9880	9880	9880	0
595	20231016	101500	2958500	9880	9880	9880	9880	0
596	20231016	101400	2958500	9880	9880	9880	9880	0
597	20231016	101300	2958500	9880	9880	9880	9880	0
598	20231016	101200	2958500	9880	9880	9880	9880	0
599	20231016	101100	2958500	9880	9880	9880	9880	0
600	20231016	101000	2958500	9880	9880	9880	9880	0
601	20231016	100900	2958500	9880	9880	9880	9880	0
602	20231016	100800	2958500	9880	9880	9880	9880	0
603	20231016	100700	2958500	9880	9880	9880	9880	0
604	20231016	100600	2958500	9880	9880	9880	9880	0
605	20231016	100500	2958500	9880	9880	9880	9880	0
606	20231016	100400	2958500	9880	9880	9880	9880	0
607	20231016	100300	2958500	9880	9880	9880	9880	0
608	20231016	100200	2958500	9880	9880	9880	9880	0
609	20231016	100100	2958500	9880	9880	9880	9880	0
610	20231016	100000	2958500	9880	9880	9880	9880	0
611	20231016	095900	2958500	9880	9880	9880	9880	0
612	20231016	095800	2958500	9880	9880	9880	9880	0
613	20231016	095700	2958500	9880	9880	9880	9880	0
614	20231016	095600	2958500	9880	9880	9880	9880	0
615	20231016	095500	2958500	9880	9880	9880	9880	0
616	20231016	095400	2958500	9880	9880	9880	9880	0
617	20231016	095300	2958500	9880	9880	9880	9880	0
618	20231016	095200	2958500	9880	9880	9880	9880	0
619	20231016	095100	2958500	9880	9880	9880	9880	0
620	20231016	095000	2958500	9880	9880	9880	9880	0
621	20231016	094900	2958500	9880	9880	9880	9880	0
622	20231016	094800	2958500	9880	9880	9880	9880	0
623	20231016	094700	2958500	9880	9880	9880	9880	0
624	20231016	094600	2958500	9880	9880	9880	9880	0
625	20231016	094500	2958500	9880	9880	9880	9880	0
626	20231016	094400	2958500	9880	9880	9880	9880	0
627	20231016	094300	2958500	9880	9880	9880	9880	0
628	20231016	094200	2958500	9880	9880	9880	9880	0
629	20231016	094100	2958500	9880	9880	9880	9880	0
630	20231016	094000	2958500	9880	9880	9880	9880	0
631	20231016	093900	2958500	9880	9880	9880	9880	0
632	20231016	093800	2958500	9880	9880	9880	9880	0
633	20231016	093700	2958500	9880	9880	9880	9880	0
634	20231016	093600	2958500	9880	9880	9880	9880	0
635	20231016	093500	2958500	9880	9880	9880	9880	0
636	20231016	093400	2958500	9880	9880	9880	9880	0
637	20231016	093300	2958500	9880	9880	9880	9880	0
638	20231016	093200	2958500	9880	9880	9880	9880	0
639	20231016	093100	2958500	9880	9880	9880	9880	0
640	20231016	093000	2958500	9880	9880	9880	9880	0
641	20231016	092900	2958500	9880	9880	9880	9880	0
642	20231016	092800	2958500	9880	9880	9880	9880	0
643	20231016	092700	2958500	9880	9880	9880	9880	0
644	20231016	092600	2958500	9880	9880	9880	9880	0
645	20231016	092500	2958500	9880	9880	9880	9880	0
646	20231016	092400	2958500	9880	9880	9880	9880	0
647	20231016	092300	2958500	9880	9880	9880	9880	0
648	20231016	092200	2958500	9880	9880	9880	9880	0
649	20231016	092100	2958500	9880	9880	9880	9880	0
650	20231016	092000	2958500	9880	9880	9880	9880	0
651	20231016	091900	2958500	9880	9880	9880	9880	0
652	20231016	091800	2958500	9880	9880	9880	9880	0
653	20231016	091700	2958500	9880	9880	9880	9880	0
654	20231016	091600	2958500	9880	9880	9880	9880	50
655	20231016	091500	2464500	9300	9300	9300	9300	0
656	20231016	091400	2464500	9300	9300	9300	9300	0
657	20231016	091300	2464500	9300	9300	9300	9300	0
658	20231016	091200	2464500	9300	9300	9300	9300	100
659	20231016	091100	1534500	9300	9300	9300	9300	0
660	20231016	091000	1534500	9300	9300	9300	9300	0
661	20231016	090900	1534500	9300	9300	9300	9300	0
662	20231016	090800	1534500	9300	9300	9300	9300	0
663	20231016	090700	1534500	9300	9300	9300	9300	0
664	20231016	090600	1534500	9300	9300	9300	9300	0
665	20231016	090500	1534500	9300	9300	9300	9300	0
666	20231016	090400	1534500	9300	9300	9300	9300	0
667	20231016	090300	1534500	9300	9300	9300	9300	0
668	20231016	090200	1534500	9300	9300	9300	9300	0
669	20231016	090100	1534500	9300	9300	9300	9300	165
670	20231016	090000	0	9920	9920	9920	9920	0