KissMeData/049830/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192000	30177280	9660	9490	9660	9490	29
3	20231023	191900	30177280	9660	9660	9660	9660	0
4	20231023	191800	30177280	9660	9660	9660	9660	0
5	20231023	191700	30177280	9660	9660	9660	9660	0
6	20231023	191600	30177280	9660	9660	9660	9660	0
7	20231023	191500	30177280	9660	9660	9660	9660	0
8	20231023	191400	30177280	9660	9660	9660	9660	0
9	20231023	191300	30177280	9660	9660	9660	9660	0
10	20231023	191200	30177280	9660	9660	9660	9660	0
11	20231023	191100	30177280	9660	9660	9660	9660	0
12	20231023	191000	30177280	9660	9660	9660	9660	0
13	20231023	190900	30177280	9660	9660	9660	9660	0
14	20231023	190800	30177280	9660	9660	9660	9660	0
15	20231023	190700	30177280	9660	9660	9660	9660	0
16	20231023	190600	30177280	9660	9660	9660	9660	0
17	20231023	190500	30177280	9660	9660	9660	9660	0
18	20231023	190400	30177280	9660	9660	9660	9660	0
19	20231023	190300	30177280	9660	9660	9660	9660	0
20	20231023	190200	30177280	9660	9660	9660	9660	0
21	20231023	190100	30177280	9660	9660	9660	9660	0
22	20231023	190000	30177280	9660	9660	9660	9660	0
23	20231023	185900	30177280	9660	9660	9660	9660	0
24	20231023	185800	30177280	9660	9660	9660	9660	0
25	20231023	185700	30177280	9660	9660	9660	9660	0
26	20231023	185600	30177280	9660	9660	9660	9660	0
27	20231023	185500	30177280	9660	9660	9660	9660	0
28	20231023	185400	30177280	9660	9660	9660	9660	0
29	20231023	185300	30177280	9660	9660	9660	9660	0
30	20231023	185200	30177280	9660	9660	9660	9660	0
31	20231023	185100	30177280	9660	9660	9660	9660	0
32	20231023	185000	30177280	9660	9490	9660	9490	29
33	20231023	184900	30177280	9660	9660	9660	9660	0
34	20231023	184800	30177280	9660	9660	9660	9660	0
35	20231023	184700	30177280	9660	9660	9660	9660	0
36	20231023	184600	30177280	9660	9660	9660	9660	0
37	20231023	184500	30177280	9660	9660	9660	9660	0
38	20231023	184400	30177280	9660	9660	9660	9660	0
39	20231023	184300	30177280	9660	9660	9660	9660	0
40	20231023	184200	30177280	9660	9660	9660	9660	0
41	20231023	184100	30177280	9660	9660	9660	9660	0
42	20231023	184000	30177280	9660	9660	9660	9660	0
43	20231023	183900	30177280	9660	9660	9660	9660	0
44	20231023	183800	30177280	9660	9660	9660	9660	0
45	20231023	183700	30177280	9660	9660	9660	9660	0
46	20231023	183600	30177280	9660	9660	9660	9660	0
47	20231023	183500	30177280	9660	9660	9660	9660	0
48	20231023	183400	30177280	9660	9660	9660	9660	0
49	20231023	183300	30177280	9660	9660	9660	9660	0
50	20231023	183200	30177280	9660	9660	9660	9660	0
51	20231023	183100	30177280	9660	9660	9660	9660	0
52	20231023	183000	30177280	9660	9660	9660	9660	0
53	20231023	182900	30177280	9660	9660	9660	9660	0
54	20231023	182800	30177280	9660	9660	9660	9660	0
55	20231023	182700	30177280	9660	9660	9660	9660	0
56	20231023	182600	30177280	9660	9660	9660	9660	0
57	20231023	182500	30177280	9660	9660	9660	9660	0
58	20231023	182400	30177280	9660	9660	9660	9660	0
59	20231023	182300	30177280	9660	9660	9660	9660	0
60	20231023	182200	30177280	9660	9660	9660	9660	0
61	20231023	182100	30177280	9660	9660	9660	9660	0
62	20231023	182000	30177280	9660	9490	9660	9490	29
63	20231023	181900	30177280	9660	9660	9660	9660	0
64	20231023	181800	30177280	9660	9660	9660	9660	0
65	20231023	181700	30177280	9660	9660	9660	9660	0
66	20231023	181600	30177280	9660	9660	9660	9660	0
67	20231023	181500	30177280	9660	9660	9660	9660	0
68	20231023	181400	30177280	9660	9660	9660	9660	0
69	20231023	181300	30177280	9660	9660	9660	9660	0
70	20231023	181200	30177280	9660	9660	9660	9660	0
71	20231023	181100	30177280	9660	9660	9660	9660	0
72	20231023	181000	30177280	9660	9660	9660	9660	0
73	20231023	180900	30177280	9660	9660	9660	9660	0
74	20231023	180800	30177280	9660	9660	9660	9660	0
75	20231023	180700	30177280	9660	9660	9660	9660	0
76	20231023	180600	30177280	9660	9660	9660	9660	0
77	20231023	180500	30177280	9660	9660	9660	9660	0
78	20231023	180400	30177280	9660	9660	9660	9660	0
79	20231023	180300	30177280	9660	9660	9660	9660	0
80	20231023	180200	30177280	9660	9660	9660	9660	0
81	20231023	180100	30177280	9660	9660	9660	9660	0
82	20231023	180000	30177280	9660	9660	9660	9660	0
83	20231023	175900	30177280	9660	9660	9660	9660	0
84	20231023	175800	30177280	9660	9660	9660	9660	0
85	20231023	175700	30177280	9660	9660	9660	9660	0
86	20231023	175600	30177280	9660	9660	9660	9660	0
87	20231023	175500	30177280	9660	9660	9660	9660	0
88	20231023	175400	30177280	9660	9660	9660	9660	0
89	20231023	175300	30177280	9660	9660	9660	9660	0
90	20231023	175200	30177280	9660	9660	9660	9660	0
91	20231023	175100	30177280	9660	9660	9660	9660	0
92	20231023	175000	30177280	9660	9490	9660	9490	29
93	20231023	174900	30177280	9660	9660	9660	9660	0
94	20231023	174800	30177280	9660	9660	9660	9660	0
95	20231023	174700	30177280	9660	9660	9660	9660	0
96	20231023	174600	30177280	9660	9660	9660	9660	0
97	20231023	174500	30177280	9660	9660	9660	9660	0
98	20231023	174400	30177280	9660	9660	9660	9660	0
99	20231023	174300	30177280	9660	9660	9660	9660	0
100	20231023	174200	30177280	9660	9660	9660	9660	0
101	20231023	174100	30177280	9660	9660	9660	9660	0
102	20231023	174000	30177280	9660	9660	9660	9660	0
103	20231023	173900	30177280	9660	9660	9660	9660	0
104	20231023	173800	30177280	9660	9660	9660	9660	0
105	20231023	173700	30177280	9660	9660	9660	9660	0
106	20231023	173600	30177280	9660	9660	9660	9660	0
107	20231023	173500	30177280	9660	9660	9660	9660	0
108	20231023	173400	30177280	9660	9660	9660	9660	0
109	20231023	173300	30177280	9660	9660	9660	9660	0
110	20231023	173200	30177280	9660	9660	9660	9660	0
111	20231023	173100	30177280	9660	9660	9660	9660	0
112	20231023	173000	30177280	9660	9660	9660	9660	0
113	20231023	172900	30177280	9660	9660	9660	9660	0
114	20231023	172800	30177280	9660	9660	9660	9660	0
115	20231023	172700	30177280	9660	9660	9660	9660	0
116	20231023	172600	30177280	9660	9660	9660	9660	0
117	20231023	172500	30177280	9660	9660	9660	9660	0
118	20231023	172400	30177280	9660	9660	9660	9660	0
119	20231023	172300	30177280	9660	9660	9660	9660	0
120	20231023	172200	30177280	9660	9660	9660	9660	0
121	20231023	172100	30177280	9660	9660	9660	9660	0
122	20231023	172000	30177280	9660	9490	9660	9490	29
123	20231023	171900	30177280	9660	9660	9660	9660	0
124	20231023	171800	30177280	9660	9660	9660	9660	0
125	20231023	171700	30177280	9660	9660	9660	9660	0
126	20231023	171600	30177280	9660	9660	9660	9660	0
127	20231023	171500	30177280	9660	9660	9660	9660	0
128	20231023	171400	30177280	9660	9660	9660	9660	0
129	20231023	171300	30177280	9660	9660	9660	9660	0
130	20231023	171200	30177280	9660	9660	9660	9660	0
131	20231023	171100	30177280	9660	9660	9660	9660	0
132	20231023	171000	30177280	9660	9660	9660	9660	0
133	20231023	170900	30177280	9660	9660	9660	9660	0
134	20231023	170800	30177280	9660	9660	9660	9660	0
135	20231023	170700	30177280	9660	9660	9660	9660	0
136	20231023	170600	30177280	9660	9660	9660	9660	0
137	20231023	170500	30177280	9660	9660	9660	9660	0
138	20231023	170400	30177280	9660	9660	9660	9660	0
139	20231023	170300	30177280	9660	9660	9660	9660	0
140	20231023	170200	30177280	9660	9660	9660	9660	0
141	20231023	170100	30177280	9660	9660	9660	9660	0
142	20231023	170000	30177280	9660	9660	9660	9660	0
143	20231023	165900	30177280	9660	9660	9660	9660	0
144	20231023	165800	30177280	9660	9660	9660	9660	0
145	20231023	165700	30177280	9660	9660	9660	9660	0
146	20231023	165600	30177280	9660	9660	9660	9660	0
147	20231023	165500	30177280	9660	9660	9660	9660	0
148	20231023	165400	30177280	9660	9660	9660	9660	0
149	20231023	165300	30177280	9660	9660	9660	9660	0
150	20231023	165200	30177280	9660	9660	9660	9660	0
151	20231023	165100	30177280	9660	9660	9660	9660	0
152	20231023	165000	30177280	9660	9490	9660	9490	29
153	20231023	164900	30177280	9660	9660	9660	9660	0
154	20231023	164800	30177280	9660	9660	9660	9660	0
155	20231023	164700	30177280	9660	9660	9660	9660	0
156	20231023	164600	30177280	9660	9660	9660	9660	0
157	20231023	164500	30177280	9660	9660	9660	9660	0
158	20231023	164400	30177280	9660	9660	9660	9660	0
159	20231023	164300	30177280	9660	9660	9660	9660	0
160	20231023	164200	30177280	9660	9660	9660	9660	0
161	20231023	164100	30177280	9660	9660	9660	9660	0
162	20231023	164000	30177280	9660	9660	9660	9660	0
163	20231023	163900	30177280	9660	9660	9660	9660	0
164	20231023	163800	30177280	9660	9660	9660	9660	0
165	20231023	163700	30177280	9660	9660	9660	9660	0
166	20231023	163600	30177280	9660	9660	9660	9660	0
167	20231023	163500	30177280	9660	9660	9660	9660	0
168	20231023	163400	30177280	9660	9660	9660	9660	0
169	20231023	163300	30177280	9660	9660	9660	9660	0
170	20231023	163200	30177280	9660	9660	9660	9660	0
171	20231023	163100	30177280	9660	9660	9660	9660	0
172	20231023	163000	30177280	9660	9660	9660	9660	0
173	20231023	162900	30177280	9660	9660	9660	9660	0
174	20231023	162800	30177280	9660	9660	9660	9660	0
175	20231023	162700	30177280	9660	9660	9660	9660	0
176	20231023	162600	30177280	9660	9660	9660	9660	0
177	20231023	162500	30177280	9660	9660	9660	9660	0
178	20231023	162400	30177280	9660	9660	9660	9660	0
179	20231023	162300	30177280	9660	9660	9660	9660	0
180	20231023	162200	30177280	9660	9660	9660	9660	0
181	20231023	162100	30177280	9660	9660	9660	9660	0
182	20231023	162000	30177280	9660	9490	9660	9490	29
183	20231023	161900	30177280	9660	9660	9660	9660	0
184	20231023	161800	30177280	9660	9660	9660	9660	0
185	20231023	161700	30177280	9660	9660	9660	9660	0
186	20231023	161600	30177280	9660	9660	9660	9660	0
187	20231023	161500	30177280	9660	9660	9660	9660	0
188	20231023	161400	30177280	9660	9660	9660	9660	0
189	20231023	161300	30177280	9660	9660	9660	9660	0
190	20231023	161200	30177280	9660	9660	9660	9660	0
191	20231023	161100	30177280	9660	9660	9660	9660	0
192	20231023	161000	30177280	9660	9660	9660	9660	0
193	20231023	160900	30177280	9660	9660	9660	9660	0
194	20231023	160800	30177280	9660	9660	9660	9660	0
195	20231023	160700	30177280	9660	9660	9660	9660	0
196	20231023	160600	30177280	9660	9660	9660	9660	0
197	20231023	160500	30177280	9660	9660	9660	9660	0
198	20231023	160400	30177280	9660	9660	9660	9660	0
199	20231023	160300	30177280	9660	9660	9660	9660	0
200	20231023	160200	30177280	9660	9660	9660	9660	0
201	20231023	160100	30177280	9660	9660	9660	9660	0
202	20231023	160000	30177280	9660	9660	9660	9660	0
203	20231023	155900	30177280	9660	9660	9660	9660	0
204	20231023	155800	30177280	9660	9660	9660	9660	0
205	20231023	155700	30177280	9660	9660	9660	9660	0
206	20231023	155600	30177280	9660	9660	9660	9660	0
207	20231023	155500	30177280	9660	9660	9660	9660	0
208	20231023	155400	30177280	9660	9660	9660	9660	0
209	20231023	155300	30177280	9660	9660	9660	9660	0
210	20231023	155200	30177280	9660	9660	9660	9660	0
211	20231023	155100	30177280	9660	9660	9660	9660	0
212	20231023	155000	30177280	9660	9490	9660	9490	29
213	20231023	154900	30177280	9660	9660	9660	9660	0
214	20231023	154800	30177280	9660	9660	9660	9660	0
215	20231023	154700	30177280	9660	9660	9660	9660	0
216	20231023	154600	30177280	9660	9660	9660	9660	0
217	20231023	154500	30177280	9660	9660	9660	9660	0
218	20231023	154400	30177280	9660	9660	9660	9660	0
219	20231023	154300	30177280	9660	9660	9660	9660	0
220	20231023	154200	30177280	9660	9660	9660	9660	0
221	20231023	154100	30177280	9660	9660	9660	9660	0
222	20231023	154000	30177280	9660	9660	9660	9660	0
223	20231023	153900	30177280	9660	9660	9660	9660	0
224	20231023	153800	30177280	9660	9660	9660	9660	0
225	20231023	153700	30177280	9660	9660	9660	9660	0
226	20231023	153600	30177280	9660	9660	9660	9660	0
227	20231023	153500	30177280	9660	9660	9660	9660	0
228	20231023	153400	30177280	9660	9660	9660	9660	0
229	20231023	153300	30177280	9660	9660	9660	9660	0
230	20231023	153200	30177280	9660	9660	9660	9660	0
231	20231023	153100	30177280	9660	9660	9660	9660	0
232	20231023	153000	30177280	9660	9660	9660	9660	0
233	20231023	152900	30177280	9660	9660	9660	9660	0
234	20231023	152800	30177280	9660	9660	9660	9660	0
235	20231023	152700	30177280	9660	9660	9660	9660	0
236	20231023	152600	30177280	9660	9660	9660	9660	0
237	20231023	152500	30177280	9660	9660	9660	9660	0
238	20231023	152400	30177280	9660	9660	9660	9660	0
239	20231023	152300	30177280	9660	9660	9660	9660	0
240	20231023	152200	30177280	9660	9660	9660	9660	0
241	20231023	152100	30177280	9660	9660	9660	9660	0
242	20231023	152000	30177280	9660	9660	9660	9660	0
243	20231023	151900	30177280	9660	9660	9660	9660	0
244	20231023	151800	30177280	9660	9660	9660	9660	0
245	20231023	151700	30177280	9660	9660	9660	9660	0
246	20231023	151600	30177280	9660	9660	9660	9660	0
247	20231023	151500	30177280	9660	9660	9660	9660	0
248	20231023	151400	30177280	9660	9660	9660	9660	0
249	20231023	151300	30177280	9660	9660	9660	9660	0
250	20231023	151200	30177280	9660	9660	9660	9660	0
251	20231023	151100	30177280	9660	9660	9660	9660	0
252	20231023	151000	30177280	9660	9660	9660	9660	0
253	20231023	150900	30177280	9660	9660	9660	9660	0
254	20231023	150800	30177280	9660	9660	9660	9660	0
255	20231023	150700	30177280	9660	9490	9660	9490	29
256	20231023	150600	29901260	9410	9610	9610	9410	600
257	20231023	150500	24207220	9660	9660	9660	9660	0
258	20231023	150400	24207220	9660	9660	9660	9660	0
259	20231023	150300	24207220	9660	9660	9660	9660	20
260	20231023	150200	24014020	9670	9670	9670	9670	0
261	20231023	150100	24014020	9670	9670	9670	9670	0
262	20231023	150000	24014020	9670	9670	9670	9670	0
263	20231023	145900	24014020	9670	9670	9670	9670	0
264	20231023	145800	24014020	9670	9670	9670	9670	0
265	20231023	145700	24014020	9670	9670	9670	9670	0
266	20231023	145600	24014020	9670	9670	9670	9670	0
267	20231023	145500	24014020	9670	9670	9670	9670	0
268	20231023	145400	24014020	9670	9670	9670	9670	0
269	20231023	145300	24014020	9670	9670	9670	9670	0
270	20231023	145200	24014020	9670	9670	9670	9670	0
271	20231023	145100	24014020	9670	9670	9670	9670	0
272	20231023	145000	24014020	9670	9670	9670	9670	0
273	20231023	144900	24014020	9670	9670	9670	9670	0
274	20231023	144800	24014020	9670	9670	9670	9670	0
275	20231023	144700	24014020	9670	9670	9670	9670	0
276	20231023	144600	24014020	9670	9670	9670	9670	0
277	20231023	144500	24014020	9670	9670	9670	9670	0
278	20231023	144400	24014020	9670	9670	9670	9670	0
279	20231023	144300	24014020	9670	9670	9670	9670	0
280	20231023	144200	24014020	9670	9670	9670	9670	0
281	20231023	144100	24014020	9670	9670	9670	9670	0
282	20231023	144000	24014020	9670	9670	9670	9670	0
283	20231023	143900	24014020	9670	9670	9670	9670	0
284	20231023	143800	24014020	9670	9670	9670	9670	0
285	20231023	143700	24014020	9670	9670	9670	9670	0
286	20231023	143600	24014020	9670	9670	9670	9670	0
287	20231023	143500	24014020	9670	9670	9670	9670	0
288	20231023	143400	24014020	9670	9670	9670	9670	0
289	20231023	143300	24014020	9670	9670	9670	9670	0
290	20231023	143200	24014020	9670	9670	9670	9670	0
291	20231023	143100	24014020	9670	9670	9670	9670	0
292	20231023	143000	24014020	9670	9670	9670	9670	0
293	20231023	142900	24014020	9670	9670	9670	9670	0
294	20231023	142800	24014020	9670	9670	9670	9670	0
295	20231023	142700	24014020	9670	9670	9670	9670	0
296	20231023	142600	24014020	9670	9670	9670	9670	0
297	20231023	142500	24014020	9670	9670	9670	9670	0
298	20231023	142400	24014020	9670	9670	9670	9670	0
299	20231023	142300	24014020	9670	9670	9670	9670	0
300	20231023	142200	24014020	9670	9670	9670	9670	0
301	20231023	142100	24014020	9670	9670	9670	9670	0
302	20231023	142000	24014020	9670	9670	9670	9670	0
303	20231023	141900	24014020	9670	9670	9670	9670	0
304	20231023	141800	24014020	9670	9670	9670	9670	0
305	20231023	141700	24014020	9670	9670	9670	9670	0
306	20231023	141600	24014020	9670	9670	9670	9670	0
307	20231023	141500	24014020	9670	9670	9670	9670	0
308	20231023	141400	24014020	9670	9670	9670	9670	0
309	20231023	141300	24014020	9670	9670	9670	9670	0
310	20231023	141200	24014020	9670	9670	9670	9670	0
311	20231023	141100	24014020	9670	9670	9670	9670	0
312	20231023	141000	24014020	9670	9670	9670	9670	0
313	20231023	140900	24014020	9670	9670	9670	9670	0
314	20231023	140800	24014020	9670	9670	9670	9670	0
315	20231023	140700	24014020	9670	9670	9670	9670	0
316	20231023	140600	24014020	9670	9670	9670	9670	0
317	20231023	140500	24014020	9670	9670	9670	9670	0
318	20231023	140400	24014020	9670	9670	9670	9670	0
319	20231023	140300	24014020	9670	9670	9670	9670	0
320	20231023	140200	24014020	9670	9670	9670	9670	0
321	20231023	140100	24014020	9670	9670	9670	9670	0
322	20231023	140000	24014020	9670	9670	9670	9670	0
323	20231023	135900	24014020	9670	9670	9670	9670	0
324	20231023	135800	24014020	9670	9670	9670	9670	0
325	20231023	135700	24014020	9670	9670	9670	9670	0
326	20231023	135600	24014020	9670	9670	9670	9670	0
327	20231023	135500	24014020	9670	9670	9670	9670	0
328	20231023	135400	24014020	9670	9670	9670	9670	0
329	20231023	135300	24014020	9670	9670	9670	9670	0
330	20231023	135200	24014020	9670	9670	9670	9670	0
331	20231023	135100	24014020	9670	9670	9670	9670	0
332	20231023	135000	24014020	9670	9670	9670	9670	0
333	20231023	134900	24014020	9670	9670	9670	9670	0
334	20231023	134800	24014020	9670	9670	9670	9670	0
335	20231023	134700	24014020	9670	9670	9670	9670	0
336	20231023	134600	24014020	9670	9670	9670	9670	0
337	20231023	134500	24014020	9670	9670	9670	9670	0
338	20231023	134400	24014020	9670	9670	9670	9670	0
339	20231023	134300	24014020	9670	9670	9670	9670	0
340	20231023	134200	24014020	9670	9670	9670	9670	0
341	20231023	134100	24014020	9670	9670	9670	9670	0
342	20231023	134000	24014020	9670	9670	9670	9670	0
343	20231023	133900	24014020	9670	9670	9670	9670	0
344	20231023	133800	24014020	9670	9670	9670	9670	0
345	20231023	133700	24014020	9670	9670	9670	9670	5
346	20231023	133600	23965670	9680	9680	9680	9680	0
347	20231023	133500	23965670	9680	9680	9680	9680	0
348	20231023	133400	23965670	9680	9680	9680	9680	1
349	20231023	133300	23955990	9680	9680	9680	9680	1
350	20231023	133200	23946310	9680	9680	9680	9680	0
351	20231023	133100	23946310	9680	9680	9680	9680	0
352	20231023	133000	23946310	9680	9680	9680	9680	2
353	20231023	132900	23926950	9690	9690	9690	9690	0
354	20231023	132800	23926950	9690	9690	9690	9690	0
355	20231023	132700	23926950	9690	9690	9690	9690	0
356	20231023	132600	23926950	9690	9690	9690	9690	0
357	20231023	132500	23926950	9690	9690	9690	9690	0
358	20231023	132400	23926950	9690	9690	9690	9690	0
359	20231023	132300	23926950	9690	9690	9690	9690	0
360	20231023	132200	23926950	9690	9690	9690	9690	0
361	20231023	132100	23926950	9690	9600	9690	9600	65
362	20231023	132000	23302450	9600	9600	9600	9600	0
363	20231023	131900	23302450	9600	9600	9600	9600	0
364	20231023	131800	23302450	9600	9600	9600	9600	0
365	20231023	131700	23302450	9600	9600	9600	9600	0
366	20231023	131600	23302450	9600	9600	9600	9600	0
367	20231023	131500	23302450	9600	9600	9600	9600	0
368	20231023	131400	23302450	9600	9600	9600	9600	1
369	20231023	131300	23292850	9600	9600	9600	9600	0
370	20231023	131200	23292850	9600	9600	9600	9600	0
371	20231023	131100	23292850	9600	9600	9600	9600	0
372	20231023	131000	23292850	9600	9600	9600	9600	0
373	20231023	130900	23292850	9600	9600	9600	9600	0
374	20231023	130800	23292850	9600	9600	9600	9600	1
375	20231023	130700	23283250	9620	9620	9620	9620	0
376	20231023	130600	23283250	9620	9620	9620	9620	0
377	20231023	130500	23283250	9620	9620	9620	9620	0
378	20231023	130400	23283250	9620	9620	9620	9620	0
379	20231023	130300	23283250	9620	9620	9620	9620	0
380	20231023	130200	23283250	9620	9620	9620	9620	0
381	20231023	130100	23283250	9620	9620	9620	9620	0
382	20231023	130000	23283250	9620	9620	9620	9620	0
383	20231023	125900	23283250	9620	9620	9620	9620	0
384	20231023	125800	23283250	9620	9620	9620	9620	0
385	20231023	125700	23283250	9620	9620	9620	9620	0
386	20231023	125600	23283250	9620	9620	9620	9620	0
387	20231023	125500	23283250	9620	9620	9620	9620	0
388	20231023	125400	23283250	9620	9620	9620	9620	0
389	20231023	125300	23283250	9620	9620	9620	9620	1
390	20231023	125200	23273630	9620	9620	9620	9620	0
391	20231023	125100	23273630	9620	9620	9620	9620	0
392	20231023	125000	23273630	9620	9620	9620	9620	0
393	20231023	124900	23273630	9620	9620	9620	9620	0
394	20231023	124800	23273630	9620	9620	9620	9620	52
395	20231023	124700	22773390	9620	9620	9620	9620	0
396	20231023	124600	22773390	9620	9620	9620	9620	0
397	20231023	124500	22773390	9620	9620	9620	9620	0
398	20231023	124400	22773390	9620	9620	9620	9620	1
399	20231023	124300	22763770	9620	9620	9620	9620	0
400	20231023	124200	22763770	9620	9620	9620	9620	0
401	20231023	124100	22763770	9620	9620	9620	9620	0
402	20231023	124000	22763770	9620	9620	9620	9620	0
403	20231023	123900	22763770	9620	9620	9620	9620	0
404	20231023	123800	22763770	9620	9620	9620	9620	0
405	20231023	123700	22763770	9620	9620	9620	9620	0
406	20231023	123600	22763770	9620	9620	9620	9620	0
407	20231023	123500	22763770	9620	9620	9620	9620	1
408	20231023	123400	22754150	9620	9620	9620	9620	0
409	20231023	123300	22754150	9620	9620	9620	9620	0
410	20231023	123200	22754150	9620	9620	9620	9620	0
411	20231023	123100	22754150	9620	9620	9620	9620	0
412	20231023	123000	22754150	9620	9620	9620	9620	0
413	20231023	122900	22754150	9620	9620	9620	9620	0
414	20231023	122800	22754150	9620	9620	9620	9620	0
415	20231023	122700	22754150	9620	9620	9620	9620	0
416	20231023	122600	22754150	9620	9620	9620	9620	0
417	20231023	122500	22754150	9620	9620	9620	9620	11
418	20231023	122400	22648330	9620	9620	9620	9620	0
419	20231023	122300	22648330	9620	9620	9620	9620	0
420	20231023	122200	22648330	9620	9620	9620	9620	0
421	20231023	122100	22648330	9620	9620	9620	9620	0
422	20231023	122000	22648330	9620	9620	9620	9620	0
423	20231023	121900	22648330	9620	9620	9620	9620	0
424	20231023	121800	22648330	9620	9620	9620	9620	0
425	20231023	121700	22648330	9620	9620	9620	9620	0
426	20231023	121600	22648330	9620	9620	9620	9620	0
427	20231023	121500	22648330	9620	9620	9620	9620	0
428	20231023	121400	22648330	9620	9620	9620	9620	0
429	20231023	121300	22648330	9620	9620	9620	9620	0
430	20231023	121200	22648330	9620	9620	9620	9620	1
431	20231023	121100	22638710	9620	9620	9620	9620	0
432	20231023	121000	22638710	9620	9620	9620	9620	0
433	20231023	120900	22638710	9620	9620	9620	9620	0
434	20231023	120800	22638710	9620	9620	9620	9620	0
435	20231023	120700	22638710	9620	9620	9620	9620	0
436	20231023	120600	22638710	9620	9620	9620	9620	0
437	20231023	120500	22638710	9620	9620	9620	9620	0
438	20231023	120400	22638710	9620	9620	9620	9620	0
439	20231023	120300	22638710	9620	9620	9620	9620	0
440	20231023	120200	22638710	9620	9620	9620	9620	0
441	20231023	120100	22638710	9620	9620	9620	9620	1
442	20231023	120000	22629090	9620	9620	9620	9620	1
443	20231023	115900	22619470	9600	9600	9600	9600	0
444	20231023	115800	22619470	9600	9600	9600	9600	0
445	20231023	115700	22619470	9600	9600	9600	9600	0
446	20231023	115600	22619470	9600	9570	9600	9570	22
447	20231023	115500	22408890	9570	9570	9570	9570	0
448	20231023	115400	22408890	9570	9570	9570	9570	0
449	20231023	115300	22408890	9570	9570	9570	9570	0
450	20231023	115200	22408890	9570	9560	9570	9560	2
451	20231023	115100	22389760	9560	9560	9560	9560	21
452	20231023	115000	22189000	9540	9630	9630	9430	1125
453	20231023	114900	11445740	9640	9640	9640	9640	0
454	20231023	114800	11445740	9640	9640	9640	9640	0
455	20231023	114700	11445740	9640	9630	9640	9630	47
456	20231023	114600	10993120	9640	9640	9640	9640	1
457	20231023	114500	10983480	9630	9630	9630	9630	82
458	20231023	114400	10193820	9640	9640	9640	9640	0
459	20231023	114300	10193820	9640	9640	9640	9640	0
460	20231023	114200	10193820	9640	9640	9640	9640	0
461	20231023	114100	10193820	9640	9640	9640	9640	3
462	20231023	114000	10164900	9640	9640	9640	9640	0
463	20231023	113900	10164900	9640	9640	9640	9640	0
464	20231023	113800	10164900	9640	9640	9640	9640	0
465	20231023	113700	10164900	9640	9640	9640	9640	0
466	20231023	113600	10164900	9640	9640	9640	9640	0
467	20231023	113500	10164900	9640	9640	9640	9640	318
468	20231023	113400	7099380	9640	9650	9690	9640	490
469	20231023	113300	2372710	9690	9690	9690	9690	0
470	20231023	113200	2372710	9690	9690	9690	9690	0
471	20231023	113100	2372710	9690	9690	9690	9690	0
472	20231023	113000	2372710	9690	9690	9690	9690	0
473	20231023	112900	2372710	9690	9690	9690	9690	0
474	20231023	112800	2372710	9690	9690	9690	9690	0
475	20231023	112700	2372710	9690	9690	9690	9690	0
476	20231023	112600	2372710	9690	9690	9690	9690	1
477	20231023	112500	2363020	9690	9690	9690	9690	0
478	20231023	112400	2363020	9690	9690	9690	9690	0
479	20231023	112300	2363020	9690	9690	9690	9690	0
480	20231023	112200	2363020	9690	9690	9690	9690	0
481	20231023	112100	2363020	9690	9690	9690	9690	0
482	20231023	112000	2363020	9690	9690	9690	9690	0
483	20231023	111900	2363020	9690	9690	9690	9690	0
484	20231023	111800	2363020	9690	9690	9690	9690	15
485	20231023	111700	2217670	9690	9690	9690	9690	0
486	20231023	111600	2217670	9690	9690	9690	9690	0
487	20231023	111500	2217670	9690	9690	9690	9690	0
488	20231023	111400	2217670	9690	9690	9690	9690	0
489	20231023	111300	2217670	9690	9690	9690	9690	1
490	20231023	111200	2207980	9700	9700	9700	9700	0
491	20231023	111100	2207980	9700	9700	9700	9700	0
492	20231023	111000	2207980	9700	9700	9700	9700	0
493	20231023	110900	2207980	9700	9700	9700	9700	0
494	20231023	110800	2207980	9700	9700	9700	9700	0
495	20231023	110700	2207980	9700	9700	9700	9700	0
496	20231023	110600	2207980	9700	9700	9700	9700	0
497	20231023	110500	2207980	9700	9700	9700	9700	0
498	20231023	110400	2207980	9700	9700	9700	9700	0
499	20231023	110300	2207980	9700	9700	9700	9700	0
500	20231023	110200	2207980	9700	9700	9700	9700	2
501	20231023	110100	2188580	9700	9700	9700	9700	0
502	20231023	110000	2188580	9700	9700	9700	9700	0
503	20231023	105900	2188580	9700	9700	9700	9700	0
504	20231023	105800	2188580	9700	9700	9700	9700	0
505	20231023	105700	2188580	9700	9700	9700	9700	0
506	20231023	105600	2188580	9700	9700	9700	9700	0
507	20231023	105500	2188580	9700	9700	9700	9700	0
508	20231023	105400	2188580	9700	9700	9700	9700	0
509	20231023	105300	2188580	9700	9700	9700	9700	0
510	20231023	105200	2188580	9700	9700	9700	9700	1
511	20231023	105100	2178880	9700	9700	9700	9700	0
512	20231023	105000	2178880	9700	9700	9700	9700	0
513	20231023	104900	2178880	9700	9700	9700	9700	0
514	20231023	104800	2178880	9700	9700	9700	9700	0
515	20231023	104700	2178880	9700	9700	9700	9700	0
516	20231023	104600	2178880	9700	9700	9700	9700	0
517	20231023	104500	2178880	9700	9700	9700	9700	0
518	20231023	104400	2178880	9700	9700	9700	9700	0
519	20231023	104300	2178880	9700	9700	9700	9700	0
520	20231023	104200	2178880	9700	9700	9700	9700	0
521	20231023	104100	2178880	9700	9700	9700	9700	0
522	20231023	104000	2178880	9700	9700	9700	9700	0
523	20231023	103900	2178880	9700	9700	9700	9700	0
524	20231023	103800	2178880	9700	9700	9700	9700	0
525	20231023	103700	2178880	9700	9700	9700	9700	0
526	20231023	103600	2178880	9700	9700	9700	9700	0
527	20231023	103500	2178880	9700	9700	9700	9700	0
528	20231023	103400	2178880	9700	9700	9700	9700	0
529	20231023	103300	2178880	9700	9700	9700	9700	0
530	20231023	103200	2178880	9700	9700	9700	9700	0
531	20231023	103100	2178880	9700	9700	9700	9700	0
532	20231023	103000	2178880	9700	9700	9700	9700	0
533	20231023	102900	2178880	9700	9700	9700	9700	0
534	20231023	102800	2178880	9700	9700	9700	9700	0
535	20231023	102700	2178880	9700	9700	9700	9700	10
536	20231023	102600	2081880	9700	9700	9700	9700	0
537	20231023	102500	2081880	9700	9700	9700	9700	0
538	20231023	102400	2081880	9700	9700	9700	9700	0
539	20231023	102300	2081880	9700	9700	9700	9700	0
540	20231023	102200	2081880	9700	9700	9700	9700	0
541	20231023	102100	2081880	9700	9700	9700	9700	0
542	20231023	102000	2081880	9700	9700	9700	9700	0
543	20231023	101900	2081880	9700	9700	9700	9700	0
544	20231023	101800	2081880	9700	9700	9700	9700	0
545	20231023	101700	2081880	9700	9700	9700	9700	0
546	20231023	101600	2081880	9700	9700	9700	9700	0
547	20231023	101500	2081880	9700	9700	9700	9700	0
548	20231023	101400	2081880	9700	9700	9700	9700	0
549	20231023	101300	2081880	9700	9700	9700	9700	0
550	20231023	101200	2081880	9700	9700	9700	9700	1
551	20231023	101100	2072180	9630	9630	9630	9630	0
552	20231023	101000	2072180	9630	9630	9630	9630	0
553	20231023	100900	2072180	9630	9630	9630	9630	2
554	20231023	100800	2052920	9700	9700	9700	9700	0
555	20231023	100700	2052920	9700	9700	9700	9700	0
556	20231023	100600	2052920	9700	9700	9700	9700	0
557	20231023	100500	2052920	9700	9700	9700	9700	0
558	20231023	100400	2052920	9700	9700	9700	9700	0
559	20231023	100300	2052920	9700	9700	9700	9700	0
560	20231023	100200	2052920	9700	9700	9700	9700	1
561	20231023	100100	2043220	9630	9630	9630	9630	0
562	20231023	100000	2043220	9630	9630	9630	9630	10
563	20231023	095900	1946920	9700	9700	9700	9700	0
564	20231023	095800	1946920	9700	9700	9700	9700	0
565	20231023	095700	1946920	9700	9700	9700	9700	1
566	20231023	095600	1937220	9700	9700	9700	9700	0
567	20231023	095500	1937220	9700	9640	9700	9640	33
568	20231023	095400	1619040	9700	9700	9700	9700	1
569	20231023	095300	1609340	9690	9690	9690	9690	0
570	20231023	095200	1609340	9690	9690	9690	9690	0
571	20231023	095100	1609340	9690	9690	9690	9690	0
572	20231023	095000	1609340	9690	9690	9690	9690	0
573	20231023	094900	1609340	9690	9690	9690	9690	0
574	20231023	094800	1609340	9690	9690	9690	9690	0
575	20231023	094700	1609340	9690	9690	9690	9690	0
576	20231023	094600	1609340	9690	9690	9690	9690	0
577	20231023	094500	1609340	9690	9690	9690	9690	0
578	20231023	094400	1609340	9690	9690	9690	9690	0
579	20231023	094300	1609340	9690	9690	9690	9690	0
580	20231023	094200	1609340	9690	9690	9690	9690	2
581	20231023	094100	1589960	9660	9660	9660	9660	0
582	20231023	094000	1589960	9660	9660	9660	9660	0
583	20231023	093900	1589960	9660	9660	9660	9660	0
584	20231023	093800	1589960	9660	9660	9660	9660	19
585	20231023	093700	1406420	9660	9660	9660	9660	0
586	20231023	093600	1406420	9660	9660	9660	9660	0
587	20231023	093500	1406420	9660	9660	9660	9660	0
588	20231023	093400	1406420	9660	9660	9660	9660	0
589	20231023	093300	1406420	9660	9660	9660	9660	0
590	20231023	093200	1406420	9660	9660	9660	9660	0
591	20231023	093100	1406420	9660	9660	9660	9660	0
592	20231023	093000	1406420	9660	9660	9660	9660	1
593	20231023	092900	1396760	9680	9680	9680	9680	0
594	20231023	092800	1396760	9680	9680	9680	9680	0
595	20231023	092700	1396760	9680	9680	9680	9680	0
596	20231023	092600	1396760	9680	9680	9680	9680	0
597	20231023	092500	1396760	9680	9680	9680	9680	0
598	20231023	092400	1396760	9680	9680	9680	9680	0
599	20231023	092300	1396760	9680	9680	9680	9680	0
600	20231023	092200	1396760	9680	9680	9680	9680	0
601	20231023	092100	1396760	9680	9680	9680	9680	0
602	20231023	092000	1396760	9680	9680	9680	9680	0
603	20231023	091900	1396760	9680	9680	9680	9680	0
604	20231023	091800	1396760	9680	9680	9680	9680	0
605	20231023	091700	1396760	9680	9680	9680	9680	0
606	20231023	091600	1396760	9680	9680	9680	9680	1
607	20231023	091500	1387080	9650	9650	9650	9650	0
608	20231023	091400	1387080	9650	9650	9650	9650	0
609	20231023	091300	1387080	9650	9650	9650	9650	0
610	20231023	091200	1387080	9650	9650	9650	9650	0
611	20231023	091100	1387080	9650	9650	9650	9650	0
612	20231023	091000	1387080	9650	9650	9650	9650	34
613	20231023	090900	1058980	9630	9630	9630	9630	0
614	20231023	090800	1058980	9630	9630	9630	9630	10
615	20231023	090700	962680	9630	9630	9630	9630	0
616	20231023	090600	962680	9630	9630	9630	9630	74
617	20231023	090500	250060	9650	9650	9650	9650	1
618	20231023	090400	240410	9610	9610	9610	9610	0
619	20231023	090300	240410	9610	9610	9610	9610	0
620	20231023	090200	240410	9610	9610	9610	9610	0
621	20231023	090100	240410	9610	9610	9610	9610	0
622	20231023	090000	240410	9610	9620	9620	9610	25