KissMeData/049830/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192200	27533580	9850	9850	9850	9850	139
3	20231012	192100	27533580	9850	9850	9850	9850	0
4	20231012	192000	27533580	9850	9850	9850	9850	0
5	20231012	191900	27533580	9850	9850	9850	9850	0
6	20231012	191800	27533580	9850	9850	9850	9850	0
7	20231012	191700	27533580	9850	9850	9850	9850	0
8	20231012	191600	27533580	9850	9850	9850	9850	0
9	20231012	191500	27533580	9850	9850	9850	9850	0
10	20231012	191400	27533580	9850	9850	9850	9850	0
11	20231012	191300	27533580	9850	9850	9850	9850	0
12	20231012	191200	27533580	9850	9850	9850	9850	0
13	20231012	191100	27533580	9850	9850	9850	9850	0
14	20231012	191000	27533580	9850	9850	9850	9850	0
15	20231012	190900	27533580	9850	9850	9850	9850	0
16	20231012	190800	27533580	9850	9850	9850	9850	0
17	20231012	190700	27533580	9850	9850	9850	9850	0
18	20231012	190600	27533580	9850	9850	9850	9850	0
19	20231012	190500	27533580	9850	9850	9850	9850	0
20	20231012	190400	27533580	9850	9850	9850	9850	0
21	20231012	190300	27533580	9850	9850	9850	9850	0
22	20231012	190200	27533580	9850	9850	9850	9850	0
23	20231012	190100	27533580	9850	9850	9850	9850	0
24	20231012	190000	27533580	9850	9850	9850	9850	0
25	20231012	185900	27533580	9850	9850	9850	9850	0
26	20231012	185800	27533580	9850	9850	9850	9850	0
27	20231012	185700	27533580	9850	9850	9850	9850	0
28	20231012	185600	27533580	9850	9850	9850	9850	0
29	20231012	185500	27533580	9850	9850	9850	9850	0
30	20231012	185400	27533580	9850	9850	9850	9850	0
31	20231012	185300	27533580	9850	9850	9850	9850	0
32	20231012	185200	27533580	9850	9850	9850	9850	139
33	20231012	185100	27533580	9850	9850	9850	9850	0
34	20231012	185000	27533580	9850	9850	9850	9850	0
35	20231012	184900	27533580	9850	9850	9850	9850	0
36	20231012	184800	27533580	9850	9850	9850	9850	0
37	20231012	184700	27533580	9850	9850	9850	9850	0
38	20231012	184600	27533580	9850	9850	9850	9850	0
39	20231012	184500	27533580	9850	9850	9850	9850	0
40	20231012	184400	27533580	9850	9850	9850	9850	0
41	20231012	184300	27533580	9850	9850	9850	9850	0
42	20231012	184200	27533580	9850	9850	9850	9850	0
43	20231012	184100	27533580	9850	9850	9850	9850	0
44	20231012	184000	27533580	9850	9850	9850	9850	0
45	20231012	183900	27533580	9850	9850	9850	9850	0
46	20231012	183800	27533580	9850	9850	9850	9850	0
47	20231012	183700	27533580	9850	9850	9850	9850	0
48	20231012	183600	27533580	9850	9850	9850	9850	0
49	20231012	183500	27533580	9850	9850	9850	9850	0
50	20231012	183400	27533580	9850	9850	9850	9850	0
51	20231012	183300	27533580	9850	9850	9850	9850	0
52	20231012	183200	27533580	9850	9850	9850	9850	0
53	20231012	183100	27533580	9850	9850	9850	9850	0
54	20231012	183000	27533580	9850	9850	9850	9850	0
55	20231012	182900	27533580	9850	9850	9850	9850	0
56	20231012	182800	27533580	9850	9850	9850	9850	0
57	20231012	182700	27533580	9850	9850	9850	9850	0
58	20231012	182600	27533580	9850	9850	9850	9850	0
59	20231012	182500	27533580	9850	9850	9850	9850	0
60	20231012	182400	27533580	9850	9850	9850	9850	0
61	20231012	182300	27533580	9850	9850	9850	9850	0
62	20231012	182200	27533580	9850	9850	9850	9850	139
63	20231012	182100	27533580	9850	9850	9850	9850	0
64	20231012	182000	27533580	9850	9850	9850	9850	0
65	20231012	181900	27533580	9850	9850	9850	9850	0
66	20231012	181800	27533580	9850	9850	9850	9850	0
67	20231012	181700	27533580	9850	9850	9850	9850	0
68	20231012	181600	27533580	9850	9850	9850	9850	0
69	20231012	181500	27533580	9850	9850	9850	9850	0
70	20231012	181400	27533580	9850	9850	9850	9850	0
71	20231012	181300	27533580	9850	9850	9850	9850	0
72	20231012	181200	27533580	9850	9850	9850	9850	0
73	20231012	181100	27533580	9850	9850	9850	9850	0
74	20231012	181000	27533580	9850	9850	9850	9850	0
75	20231012	180900	27533580	9850	9850	9850	9850	0
76	20231012	180800	27533580	9850	9850	9850	9850	0
77	20231012	180700	27533580	9850	9850	9850	9850	0
78	20231012	180600	27533580	9850	9850	9850	9850	0
79	20231012	180500	27533580	9850	9850	9850	9850	0
80	20231012	180400	27533580	9850	9850	9850	9850	0
81	20231012	180300	27533580	9850	9850	9850	9850	0
82	20231012	180200	27533580	9850	9850	9850	9850	0
83	20231012	180100	27533580	9850	9850	9850	9850	0
84	20231012	180000	27533580	9850	9850	9850	9850	0
85	20231012	175900	27533580	9850	9850	9850	9850	0
86	20231012	175800	27533580	9850	9850	9850	9850	0
87	20231012	175700	27533580	9850	9850	9850	9850	0
88	20231012	175600	27533580	9850	9850	9850	9850	0
89	20231012	175500	27533580	9850	9850	9850	9850	0
90	20231012	175400	27533580	9850	9850	9850	9850	0
91	20231012	175300	27533580	9850	9850	9850	9850	0
92	20231012	175200	27533580	9850	9850	9850	9850	139
93	20231012	175100	27533580	9850	9850	9850	9850	0
94	20231012	175000	27533580	9850	9850	9850	9850	0
95	20231012	174900	27533580	9850	9850	9850	9850	0
96	20231012	174800	27533580	9850	9850	9850	9850	0
97	20231012	174700	27533580	9850	9850	9850	9850	0
98	20231012	174600	27533580	9850	9850	9850	9850	0
99	20231012	174500	27533580	9850	9850	9850	9850	0
100	20231012	174400	27533580	9850	9850	9850	9850	0
101	20231012	174300	27533580	9850	9850	9850	9850	0
102	20231012	174200	27533580	9850	9850	9850	9850	0
103	20231012	174100	27533580	9850	9850	9850	9850	0
104	20231012	174000	27533580	9850	9850	9850	9850	0
105	20231012	173900	27533580	9850	9850	9850	9850	0
106	20231012	173800	27533580	9850	9850	9850	9850	0
107	20231012	173700	27533580	9850	9850	9850	9850	0
108	20231012	173600	27533580	9850	9850	9850	9850	0
109	20231012	173500	27533580	9850	9850	9850	9850	0
110	20231012	173400	27533580	9850	9850	9850	9850	0
111	20231012	173300	27533580	9850	9850	9850	9850	0
112	20231012	173200	27533580	9850	9850	9850	9850	0
113	20231012	173100	27533580	9850	9850	9850	9850	0
114	20231012	173000	27533580	9850	9850	9850	9850	0
115	20231012	172900	27533580	9850	9850	9850	9850	0
116	20231012	172800	27533580	9850	9850	9850	9850	0
117	20231012	172700	27533580	9850	9850	9850	9850	0
118	20231012	172600	27533580	9850	9850	9850	9850	0
119	20231012	172500	27533580	9850	9850	9850	9850	0
120	20231012	172400	27533580	9850	9850	9850	9850	0
121	20231012	172300	27533580	9850	9850	9850	9850	0
122	20231012	172200	27533580	9850	9850	9850	9850	139
123	20231012	172100	27533580	9850	9850	9850	9850	0
124	20231012	172000	27533580	9850	9850	9850	9850	0
125	20231012	171900	27533580	9850	9850	9850	9850	0
126	20231012	171800	27533580	9850	9850	9850	9850	0
127	20231012	171700	27533580	9850	9850	9850	9850	0
128	20231012	171600	27533580	9850	9850	9850	9850	0
129	20231012	171500	27533580	9850	9850	9850	9850	0
130	20231012	171400	27533580	9850	9850	9850	9850	0
131	20231012	171300	27533580	9850	9850	9850	9850	0
132	20231012	171200	27533580	9850	9850	9850	9850	0
133	20231012	171100	27533580	9850	9850	9850	9850	0
134	20231012	171000	27533580	9850	9850	9850	9850	0
135	20231012	170900	27533580	9850	9850	9850	9850	0
136	20231012	170800	27533580	9850	9850	9850	9850	0
137	20231012	170700	27533580	9850	9850	9850	9850	0
138	20231012	170600	27533580	9850	9850	9850	9850	0
139	20231012	170500	27533580	9850	9850	9850	9850	0
140	20231012	170400	27533580	9850	9850	9850	9850	0
141	20231012	170300	27533580	9850	9850	9850	9850	0
142	20231012	170200	27533580	9850	9850	9850	9850	0
143	20231012	170100	27533580	9850	9850	9850	9850	0
144	20231012	170000	27533580	9850	9850	9850	9850	0
145	20231012	165900	27533580	9850	9850	9850	9850	0
146	20231012	165800	27533580	9850	9850	9850	9850	0
147	20231012	165700	27533580	9850	9850	9850	9850	0
148	20231012	165600	27533580	9850	9850	9850	9850	0
149	20231012	165500	27533580	9850	9850	9850	9850	0
150	20231012	165400	27533580	9850	9850	9850	9850	0
151	20231012	165300	27533580	9850	9850	9850	9850	0
152	20231012	165200	27533580	9850	9850	9850	9850	139
153	20231012	165100	27533580	9850	9850	9850	9850	0
154	20231012	165000	27533580	9850	9850	9850	9850	0
155	20231012	164900	27533580	9850	9850	9850	9850	0
156	20231012	164800	27533580	9850	9850	9850	9850	0
157	20231012	164700	27533580	9850	9850	9850	9850	0
158	20231012	164600	27533580	9850	9850	9850	9850	0
159	20231012	164500	27533580	9850	9850	9850	9850	0
160	20231012	164400	27533580	9850	9850	9850	9850	0
161	20231012	164300	27533580	9850	9850	9850	9850	0
162	20231012	164200	27533580	9850	9850	9850	9850	0
163	20231012	164100	27533580	9850	9850	9850	9850	0
164	20231012	164000	27533580	9850	9850	9850	9850	0
165	20231012	163900	27533580	9850	9850	9850	9850	0
166	20231012	163800	27533580	9850	9850	9850	9850	0
167	20231012	163700	27533580	9850	9850	9850	9850	0
168	20231012	163600	27533580	9850	9850	9850	9850	0
169	20231012	163500	27533580	9850	9850	9850	9850	0
170	20231012	163400	27533580	9850	9850	9850	9850	0
171	20231012	163300	27533580	9850	9850	9850	9850	0
172	20231012	163200	27533580	9850	9850	9850	9850	0
173	20231012	163100	27533580	9850	9850	9850	9850	0
174	20231012	163000	27533580	9850	9850	9850	9850	0
175	20231012	162900	27533580	9850	9850	9850	9850	0
176	20231012	162800	27533580	9850	9850	9850	9850	0
177	20231012	162700	27533580	9850	9850	9850	9850	0
178	20231012	162600	27533580	9850	9850	9850	9850	0
179	20231012	162500	27533580	9850	9850	9850	9850	0
180	20231012	162400	27533580	9850	9850	9850	9850	0
181	20231012	162300	27533580	9850	9850	9850	9850	0
182	20231012	162200	27533580	9850	9850	9850	9850	139
183	20231012	162100	27533580	9850	9850	9850	9850	0
184	20231012	162000	27533580	9850	9850	9850	9850	0
185	20231012	161900	27533580	9850	9850	9850	9850	0
186	20231012	161800	27533580	9850	9850	9850	9850	0
187	20231012	161700	27533580	9850	9850	9850	9850	0
188	20231012	161600	27533580	9850	9850	9850	9850	0
189	20231012	161500	27533580	9850	9850	9850	9850	0
190	20231012	161400	27533580	9850	9850	9850	9850	0
191	20231012	161300	27533580	9850	9850	9850	9850	0
192	20231012	161200	27533580	9850	9850	9850	9850	0
193	20231012	161100	27533580	9850	9850	9850	9850	0
194	20231012	161000	27533580	9850	9850	9850	9850	0
195	20231012	160900	27533580	9850	9850	9850	9850	0
196	20231012	160800	27533580	9850	9850	9850	9850	0
197	20231012	160700	27533580	9850	9850	9850	9850	0
198	20231012	160600	27533580	9850	9850	9850	9850	0
199	20231012	160500	27533580	9850	9850	9850	9850	0
200	20231012	160400	27533580	9850	9850	9850	9850	0
201	20231012	160300	27533580	9850	9850	9850	9850	0
202	20231012	160200	27533580	9850	9850	9850	9850	0
203	20231012	160100	27533580	9850	9850	9850	9850	0
204	20231012	160000	27533580	9850	9850	9850	9850	0
205	20231012	155900	27533580	9850	9850	9850	9850	0
206	20231012	155800	27533580	9850	9850	9850	9850	0
207	20231012	155700	27533580	9850	9850	9850	9850	0
208	20231012	155600	27533580	9850	9850	9850	9850	0
209	20231012	155500	27533580	9850	9850	9850	9850	0
210	20231012	155400	27533580	9850	9850	9850	9850	0
211	20231012	155300	27533580	9850	9850	9850	9850	0
212	20231012	155200	27533580	9850	9850	9850	9850	139
213	20231012	155100	27533580	9850	9850	9850	9850	0
214	20231012	155000	27533580	9850	9850	9850	9850	0
215	20231012	154900	27533580	9850	9850	9850	9850	0
216	20231012	154800	27533580	9850	9850	9850	9850	0
217	20231012	154700	27533580	9850	9850	9850	9850	0
218	20231012	154600	27533580	9850	9850	9850	9850	0
219	20231012	154500	27533580	9850	9850	9850	9850	0
220	20231012	154400	27533580	9850	9850	9850	9850	0
221	20231012	154300	27533580	9850	9850	9850	9850	0
222	20231012	154200	27533580	9850	9850	9850	9850	0
223	20231012	154100	27533580	9850	9850	9850	9850	0
224	20231012	154000	27533580	9850	9850	9850	9850	0
225	20231012	153900	27533580	9850	9850	9850	9850	0
226	20231012	153800	27533580	9850	9850	9850	9850	0
227	20231012	153700	27533580	9850	9850	9850	9850	0
228	20231012	153600	27533580	9850	9850	9850	9850	0
229	20231012	153500	27533580	9850	9850	9850	9850	0
230	20231012	153400	27533580	9850	9850	9850	9850	0
231	20231012	153300	27533580	9850	9850	9850	9850	0
232	20231012	153200	27533580	9850	9850	9850	9850	0
233	20231012	153100	27533580	9850	9850	9850	9850	0
234	20231012	153000	27533580	9850	9850	9850	9850	139
235	20231012	152900	26164430	9850	9850	9850	9850	0
236	20231012	152800	26164430	9850	9850	9850	9850	0
237	20231012	152700	26164430	9850	9850	9850	9850	0
238	20231012	152600	26164430	9850	9850	9850	9850	0
239	20231012	152500	26164430	9850	9850	9850	9850	0
240	20231012	152400	26164430	9850	9850	9850	9850	0
241	20231012	152300	26164430	9850	9850	9850	9850	0
242	20231012	152200	26164430	9850	9850	9850	9850	0
243	20231012	152100	26164430	9850	9850	9850	9850	0
244	20231012	152000	26164430	9850	9850	9850	9850	0
245	20231012	151900	26164430	9850	9850	9850	9850	1
246	20231012	151800	26154580	9810	9810	9810	9810	0
247	20231012	151700	26154580	9810	9840	9840	9810	2
248	20231012	151600	26134930	9810	9810	9810	9810	9
249	20231012	151500	26046640	9840	9840	9840	9840	1
250	20231012	151400	26036800	9810	9810	9810	9810	0
251	20231012	151300	26036800	9810	9810	9810	9810	1
252	20231012	151200	26026990	9850	9850	9850	9850	1
253	20231012	151100	26017140	9810	9810	9810	9810	1
254	20231012	151000	26007330	9850	9850	9850	9850	2
255	20231012	150900	25987630	9810	9810	9810	9810	0
256	20231012	150800	25987630	9810	9810	9810	9810	0
257	20231012	150700	25987630	9810	9850	9850	9810	2
258	20231012	150600	25967970	9810	9810	9810	9810	0
259	20231012	150500	25967970	9810	9810	9810	9810	0
260	20231012	150400	25967970	9810	9810	9810	9810	0
261	20231012	150300	25967970	9810	9810	9810	9810	0
262	20231012	150200	25967970	9810	9810	9810	9810	0
263	20231012	150100	25967970	9810	9810	9810	9810	0
264	20231012	150000	25967970	9810	9810	9810	9810	0
265	20231012	145900	25967970	9810	9810	9810	9810	1
266	20231012	145800	25958160	9850	9850	9850	9850	3
267	20231012	145700	25928610	9810	9810	9810	9810	0
268	20231012	145600	25928610	9810	9810	9810	9810	0
269	20231012	145500	25928610	9810	9810	9810	9810	0
270	20231012	145400	25928610	9810	9810	9810	9810	1
271	20231012	145300	25918800	9850	9850	9850	9850	0
272	20231012	145200	25918800	9850	9850	9850	9850	0
273	20231012	145100	25918800	9850	9850	9850	9850	0
274	20231012	145000	25918800	9850	9850	9850	9850	2
275	20231012	144900	25899100	9810	9840	9840	9810	32
276	20231012	144800	25584370	9840	9840	9840	9840	0
277	20231012	144700	25584370	9840	9840	9840	9840	1
278	20231012	144600	25574530	9840	9840	9840	9840	0
279	20231012	144500	25574530	9840	9840	9840	9840	1
280	20231012	144400	25564690	9840	9840	9840	9840	0
281	20231012	144300	25564690	9840	9840	9840	9840	0
282	20231012	144200	25564690	9840	9840	9840	9840	0
283	20231012	144100	25564690	9840	9840	9840	9840	2
284	20231012	144000	25545010	9840	9840	9840	9840	1
285	20231012	143900	25535170	9840	9840	9840	9840	0
286	20231012	143800	25535170	9840	9840	9840	9840	0
287	20231012	143700	25535170	9840	9840	9840	9840	0
288	20231012	143600	25535170	9840	9840	9840	9840	1
289	20231012	143500	25525330	9850	9850	9850	9850	0
290	20231012	143400	25525330	9850	9850	9850	9850	1
291	20231012	143300	25515480	9840	9840	9840	9840	0
292	20231012	143200	25515480	9840	9840	9840	9840	0
293	20231012	143100	25515480	9840	9840	9840	9840	1
294	20231012	143000	25505640	9840	9840	9840	9840	0
295	20231012	142900	25505640	9840	9840	9840	9840	0
296	20231012	142800	25505640	9840	9840	9840	9840	0
297	20231012	142700	25505640	9840	9840	9840	9840	1
298	20231012	142600	25495800	9850	9840	9850	9840	6
299	20231012	142500	25436730	9850	9840	9850	9840	163
300	20231012	142400	23832800	9820	9820	9820	9820	1
301	20231012	142300	23822980	9820	9820	9820	9820	0
302	20231012	142200	23822980	9820	9820	9820	9820	0
303	20231012	142100	23822980	9820	9820	9820	9820	0
304	20231012	142000	23822980	9820	9820	9820	9820	0
305	20231012	141900	23822980	9820	9820	9820	9820	0
306	20231012	141800	23822980	9820	9820	9820	9820	1
307	20231012	141700	23813160	9840	9820	9840	9820	6
308	20231012	141600	23754140	9840	9840	9840	9840	1
309	20231012	141500	23744300	9820	9820	9820	9820	0
310	20231012	141400	23744300	9820	9820	9820	9820	1
311	20231012	141300	23734480	9820	9820	9820	9820	0
312	20231012	141200	23734480	9820	9820	9820	9820	0
313	20231012	141100	23734480	9820	9820	9820	9820	0
314	20231012	141000	23734480	9820	9820	9820	9820	0
315	20231012	140900	23734480	9820	9820	9820	9820	1
316	20231012	140800	23724660	9850	9850	9850	9850	0
317	20231012	140700	23724660	9850	9850	9850	9850	1
318	20231012	140600	23714810	9820	9820	9820	9820	0
319	20231012	140500	23714810	9820	9820	9820	9820	0
320	20231012	140400	23714810	9820	9820	9820	9820	0
321	20231012	140300	23714810	9820	9820	9820	9820	1
322	20231012	140200	23704990	9850	9850	9850	9830	11
323	20231012	140100	23596780	9830	9830	9830	9830	0
324	20231012	140000	23596780	9830	9830	9830	9830	0
325	20231012	135900	23596780	9830	9830	9830	9830	0
326	20231012	135800	23596780	9830	9830	9830	9830	0
327	20231012	135700	23596780	9830	9830	9830	9830	0
328	20231012	135600	23596780	9830	9830	9830	9830	0
329	20231012	135500	23596780	9830	9830	9830	9830	0
330	20231012	135400	23596780	9830	9830	9830	9830	1
331	20231012	135300	23586950	9830	9830	9830	9830	0
332	20231012	135200	23586950	9830	9830	9830	9830	0
333	20231012	135100	23586950	9830	9830	9830	9830	0
334	20231012	135000	23586950	9830	9830	9830	9830	1
335	20231012	134900	23577120	9830	9830	9830	9830	0
336	20231012	134800	23577120	9830	9830	9830	9830	1
337	20231012	134700	23567290	9850	9850	9850	9850	0
338	20231012	134600	23567290	9850	9850	9850	9850	0
339	20231012	134500	23567290	9850	9830	9850	9830	2
340	20231012	134400	23547610	9860	9860	9860	9860	0
341	20231012	134300	23547610	9860	9860	9860	9860	0
342	20231012	134200	23547610	9860	9860	9860	9860	0
343	20231012	134100	23547610	9860	9830	9860	9830	2
344	20231012	134000	23527920	9840	9840	9840	9840	1
345	20231012	133900	23518080	9840	9840	9840	9840	0
346	20231012	133800	23518080	9840	9860	9860	9840	2
347	20231012	133700	23498380	9840	9840	9840	9840	2
348	20231012	133600	23478700	9860	9850	9860	9840	196
349	20231012	133500	21547380	9850	9850	9850	9850	0
350	20231012	133400	21547380	9850	9850	9850	9850	0
351	20231012	133300	21547380	9850	9850	9850	9850	0
352	20231012	133200	21547380	9850	9850	9850	9850	0
353	20231012	133100	21547380	9850	9850	9850	9850	0
354	20231012	133000	21547380	9850	9850	9850	9850	0
355	20231012	132900	21547380	9850	9850	9850	9850	0
356	20231012	132800	21547380	9850	9850	9850	9850	0
357	20231012	132700	21547380	9850	9850	9850	9850	0
358	20231012	132600	21547380	9850	9850	9850	9850	0
359	20231012	132500	21547380	9850	9850	9850	9850	0
360	20231012	132400	21547380	9850	9850	9850	9850	0
361	20231012	132300	21547380	9850	9850	9850	9850	0
362	20231012	132200	21547380	9850	9850	9850	9850	0
363	20231012	132100	21547380	9850	9850	9850	9850	1
364	20231012	132000	21537530	9830	9830	9830	9830	0
365	20231012	131900	21537530	9830	9830	9830	9830	1
366	20231012	131800	21527700	9850	9850	9850	9850	1
367	20231012	131700	21517850	9830	9830	9830	9830	1
368	20231012	131600	21508020	9840	9840	9840	9840	150
369	20231012	131500	20032020	9840	9840	9840	9840	0
370	20231012	131400	20032020	9840	9840	9840	9840	0
371	20231012	131300	20032020	9840	9840	9840	9840	4
372	20231012	131200	19992660	9840	9840	9840	9840	6
373	20231012	131100	19933620	9840	9840	9840	9840	1
374	20231012	131000	19923780	9830	9830	9830	9830	0
375	20231012	130900	19923780	9830	9830	9830	9830	1
376	20231012	130800	19913950	9830	9830	9830	9830	0
377	20231012	130700	19913950	9830	9830	9830	9830	0
378	20231012	130600	19913950	9830	9830	9830	9830	0
379	20231012	130500	19913950	9830	9830	9830	9830	1
380	20231012	130400	19904120	9830	9830	9830	9830	0
381	20231012	130300	19904120	9830	9830	9830	9830	0
382	20231012	130200	19904120	9830	9830	9830	9830	0
383	20231012	130100	19904120	9830	9830	9830	9830	0
384	20231012	130000	19904120	9830	9830	9830	9830	0
385	20231012	125900	19904120	9830	9830	9830	9830	0
386	20231012	125800	19904120	9830	9830	9830	9830	0
387	20231012	125700	19904120	9830	9830	9830	9830	0
388	20231012	125600	19904120	9830	9830	9830	9830	0
389	20231012	125500	19904120	9830	9830	9830	9830	1
390	20231012	125400	19894290	9830	9830	9830	9830	1
391	20231012	125300	19884460	9830	9830	9830	9830	0
392	20231012	125200	19884460	9830	9830	9830	9830	0
393	20231012	125100	19884460	9830	9830	9830	9830	1
394	20231012	125000	19874630	9840	9840	9840	9840	0
395	20231012	124900	19874630	9840	9840	9840	9840	0
396	20231012	124800	19874630	9840	9840	9840	9840	0
397	20231012	124700	19874630	9840	9840	9840	9840	0
398	20231012	124600	19874630	9840	9840	9840	9840	5
399	20231012	124500	19825430	9840	9840	9840	9840	0
400	20231012	124400	19825430	9840	9840	9840	9840	0
401	20231012	124300	19825430	9840	9840	9840	9840	0
402	20231012	124200	19825430	9840	9840	9840	9840	0
403	20231012	124100	19825430	9840	9840	9840	9840	0
404	20231012	124000	19825430	9840	9840	9840	9840	0
405	20231012	123900	19825430	9840	9840	9840	9840	0
406	20231012	123800	19825430	9840	9840	9840	9840	0
407	20231012	123700	19825430	9840	9840	9840	9840	1
408	20231012	123600	19815590	9840	9840	9840	9840	0
409	20231012	123500	19815590	9840	9840	9840	9840	0
410	20231012	123400	19815590	9840	9840	9840	9840	0
411	20231012	123300	19815590	9840	9840	9840	9840	0
412	20231012	123200	19815590	9840	9840	9840	9840	0
413	20231012	123100	19815590	9840	9810	9840	9810	5
414	20231012	123000	19766480	9780	9780	9780	9780	0
415	20231012	122900	19766480	9780	9780	9780	9780	0
416	20231012	122800	19766480	9780	9780	9780	9780	0
417	20231012	122700	19766480	9780	9780	9780	9780	0
418	20231012	122600	19766480	9780	9780	9780	9780	0
419	20231012	122500	19766480	9780	9780	9780	9780	1
420	20231012	122400	19756700	9790	9790	9790	9790	194
421	20231012	122300	17857440	9790	9790	9790	9790	0
422	20231012	122200	17857440	9790	9790	9790	9790	0
423	20231012	122100	17857440	9790	9790	9790	9790	1
424	20231012	122000	17847650	9820	9810	9820	9810	2
425	20231012	121900	17828020	9790	9790	9790	9790	0
426	20231012	121800	17828020	9790	9790	9790	9790	0
427	20231012	121700	17828020	9790	9790	9790	9790	0
428	20231012	121600	17828020	9790	9800	9800	9790	2
429	20231012	121500	17808430	9790	9820	9820	9790	12
430	20231012	121400	17690620	9820	9820	9820	9820	39
431	20231012	121300	17307640	9800	9800	9800	9800	0
432	20231012	121200	17307640	9800	9800	9800	9800	1
433	20231012	121100	17297840	9820	9800	9820	9800	2
434	20231012	121000	17278220	9800	9800	9800	9800	0
435	20231012	120900	17278220	9800	9800	9800	9800	0
436	20231012	120800	17278220	9800	9800	9800	9800	0
437	20231012	120700	17278220	9800	9800	9800	9800	0
438	20231012	120600	17278220	9800	9820	9820	9800	11
439	20231012	120500	17170220	9830	9830	9830	9830	0
440	20231012	120400	17170220	9830	9830	9830	9830	0
441	20231012	120300	17170220	9830	9830	9830	9830	0
442	20231012	120200	17170220	9830	9830	9830	9830	0
443	20231012	120100	17170220	9830	9830	9830	9830	0
444	20231012	120000	17170220	9830	9830	9830	9830	0
445	20231012	115900	17170220	9830	9830	9830	9830	2
446	20231012	115800	17150560	9800	9800	9800	9800	0
447	20231012	115700	17150560	9800	9800	9800	9800	0
448	20231012	115600	17150560	9800	9800	9800	9800	0
449	20231012	115500	17150560	9800	9800	9800	9800	0
450	20231012	115400	17150560	9800	9800	9800	9800	0
451	20231012	115300	17150560	9800	9800	9800	9800	0
452	20231012	115200	17150560	9800	9800	9800	9800	0
453	20231012	115100	17150560	9800	9800	9800	9800	0
454	20231012	115000	17150560	9800	9800	9800	9800	0
455	20231012	114900	17150560	9800	9800	9800	9800	0
456	20231012	114800	17150560	9800	9800	9800	9800	0
457	20231012	114700	17150560	9800	9800	9800	9800	1
458	20231012	114600	17140760	9840	9840	9840	9840	0
459	20231012	114500	17140760	9840	9840	9840	9840	0
460	20231012	114400	17140760	9840	9840	9840	9840	0
461	20231012	114300	17140760	9840	9840	9840	9840	0
462	20231012	114200	17140760	9840	9840	9840	9840	0
463	20231012	114100	17140760	9840	9840	9840	9840	0
464	20231012	114000	17140760	9840	9840	9840	9840	0
465	20231012	113900	17140760	9840	9840	9840	9840	0
466	20231012	113800	17140760	9840	9840	9840	9840	0
467	20231012	113700	17140760	9840	9840	9840	9840	0
468	20231012	113600	17140760	9840	9840	9840	9840	0
469	20231012	113500	17140760	9840	9840	9840	9840	0
470	20231012	113400	17140760	9840	9840	9840	9840	0
471	20231012	113300	17140760	9840	9840	9840	9840	0
472	20231012	113200	17140760	9840	9840	9840	9840	0
473	20231012	113100	17140760	9840	9840	9840	9840	50
474	20231012	113000	16648760	9840	9840	9840	9840	46
475	20231012	112900	16196120	9840	9840	9840	9840	0
476	20231012	112800	16196120	9840	9840	9840	9840	1
477	20231012	112700	16186280	9800	9800	9800	9800	0
478	20231012	112600	16186280	9800	9800	9800	9800	0
479	20231012	112500	16186280	9800	9800	9800	9800	0
480	20231012	112400	16186280	9800	9800	9800	9800	1
481	20231012	112300	16176480	9830	9830	9830	9830	0
482	20231012	112200	16176480	9830	9840	9840	9830	120
483	20231012	112100	14995880	9830	9830	9830	9830	0
484	20231012	112000	14995880	9830	9830	9830	9830	4
485	20231012	111900	14956560	9830	9830	9830	9830	0
486	20231012	111800	14956560	9830	9830	9830	9830	0
487	20231012	111700	14956560	9830	9830	9830	9830	0
488	20231012	111600	14956560	9830	9830	9830	9830	1
489	20231012	111500	14946730	9840	9840	9840	9840	0
490	20231012	111400	14946730	9840	9840	9840	9840	0
491	20231012	111300	14946730	9840	9840	9840	9840	0
492	20231012	111200	14946730	9840	9840	9840	9840	0
493	20231012	111100	14946730	9840	9840	9840	9840	0
494	20231012	111000	14946730	9840	9840	9840	9840	0
495	20231012	110900	14946730	9840	9840	9840	9840	0
496	20231012	110800	14946730	9840	9840	9840	9840	0
497	20231012	110700	14946730	9840	9840	9840	9840	0
498	20231012	110600	14946730	9840	9840	9840	9840	0
499	20231012	110500	14946730	9840	9840	9840	9840	0
500	20231012	110400	14946730	9840	9830	9840	9830	3
501	20231012	110300	14917220	9790	9790	9790	9790	0
502	20231012	110200	14917220	9790	9790	9790	9790	1
503	20231012	110100	14907430	9840	9840	9840	9840	0
504	20231012	110000	14907430	9840	9840	9840	9840	0
505	20231012	105900	14907430	9840	9840	9840	9840	0
506	20231012	105800	14907430	9840	9840	9840	9840	0
507	20231012	105700	14907430	9840	9840	9840	9840	0
508	20231012	105600	14907430	9840	9840	9840	9840	0
509	20231012	105500	14907430	9840	9840	9840	9840	0
510	20231012	105400	14907430	9840	9840	9840	9840	0
511	20231012	105300	14907430	9840	9840	9840	9840	0
512	20231012	105200	14907430	9840	9840	9840	9840	0
513	20231012	105100	14907430	9840	9840	9840	9840	0
514	20231012	105000	14907430	9840	9840	9840	9840	0
515	20231012	104900	14907430	9840	9830	9840	9830	3
516	20231012	104800	14877920	9840	9840	9840	9840	0
517	20231012	104700	14877920	9840	9840	9840	9840	0
518	20231012	104600	14877920	9840	9840	9840	9840	0
519	20231012	104500	14877920	9840	9840	9840	9840	0
520	20231012	104400	14877920	9840	9840	9840	9840	0
521	20231012	104300	14877920	9840	9840	9840	9840	0
522	20231012	104200	14877920	9840	9840	9840	9840	0
523	20231012	104100	14877920	9840	9840	9840	9840	1
524	20231012	104000	14868080	9780	9780	9780	9780	0
525	20231012	103900	14868080	9780	9780	9780	9780	1
526	20231012	103800	14858300	9840	9840	9840	9840	46
527	20231012	103700	14405660	9840	9820	9840	9820	4
528	20231012	103600	14366330	9790	9790	9790	9790	0
529	20231012	103500	14366330	9790	9790	9790	9790	217
530	20231012	103400	12241900	9780	9780	9780	9780	0
531	20231012	103300	12241900	9780	9780	9780	9780	0
532	20231012	103200	12241900	9780	9780	9780	9780	0
533	20231012	103100	12241900	9780	9800	9800	9780	2
534	20231012	103000	12222320	9790	9790	9790	9790	0
535	20231012	102900	12222320	9790	9790	9790	9790	0
536	20231012	102800	12222320	9790	9790	9790	9790	0
537	20231012	102700	12222320	9790	9790	9790	9790	0
538	20231012	102600	12222320	9790	9790	9790	9790	0
539	20231012	102500	12222320	9790	9820	9830	9790	86
540	20231012	102400	11376990	9840	9840	9840	9840	0
541	20231012	102300	11376990	9840	9840	9840	9840	0
542	20231012	102200	11376990	9840	9840	9840	9840	0
543	20231012	102100	11376990	9840	9790	9840	9790	2
544	20231012	102000	11357360	9840	9840	9840	9840	0
545	20231012	101900	11357360	9840	9840	9840	9840	1
546	20231012	101800	11347520	9790	9790	9790	9790	0
547	20231012	101700	11347520	9790	9790	9790	9790	0
548	20231012	101600	11347520	9790	9790	9790	9790	1
549	20231012	101500	11337730	9840	9840	9840	9840	0
550	20231012	101400	11337730	9840	9840	9840	9840	1
551	20231012	101300	11327890	9790	9790	9790	9790	1
552	20231012	101200	11318100	9780	9780	9780	9780	0
553	20231012	101100	11318100	9780	9780	9780	9780	0
554	20231012	101000	11318100	9780	9800	9800	9780	60
555	20231012	100900	10730540	9800	9800	9800	9800	0
556	20231012	100800	10730540	9800	9800	9800	9800	0
557	20231012	100700	10730540	9800	9800	9800	9800	1
558	20231012	100600	10720740	9850	9850	9850	9850	0
559	20231012	100500	10720740	9850	9850	9850	9850	0
560	20231012	100400	10720740	9850	9850	9850	9850	1
561	20231012	100300	10710890	9800	9800	9800	9800	0
562	20231012	100200	10710890	9800	9800	9800	9800	0
563	20231012	100100	10710890	9800	9800	9800	9800	1
564	20231012	100000	10701090	9850	9840	9850	9840	11
565	20231012	095900	10592780	9800	9800	9800	9800	0
566	20231012	095800	10592780	9800	9800	9800	9800	0
567	20231012	095700	10592780	9800	9810	9810	9800	5
568	20231012	095600	10543760	9810	9820	9820	9810	4
569	20231012	095500	10504490	9820	9820	9820	9820	0
570	20231012	095400	10504490	9820	9820	9820	9820	0
571	20231012	095300	10504490	9820	9820	9820	9820	0
572	20231012	095200	10504490	9820	9820	9820	9820	0
573	20231012	095100	10504490	9820	9820	9820	9820	0
574	20231012	095000	10504490	9820	9820	9820	9820	1
575	20231012	094900	10494670	9820	9820	9820	9820	0
576	20231012	094800	10494670	9820	9820	9820	9820	0
577	20231012	094700	10494670	9820	9830	9830	9820	12
578	20231012	094600	10376720	9830	9830	9830	9830	1
579	20231012	094500	10366890	9850	9830	9850	9830	25
580	20231012	094400	10121120	9830	9830	9830	9830	0
581	20231012	094300	10121120	9830	9850	9850	9830	2
582	20231012	094200	10101440	9830	9830	9830	9830	0
583	20231012	094100	10101440	9830	9850	9850	9830	2
584	20231012	094000	10081760	9830	9830	9830	9830	0
585	20231012	093900	10081760	9830	9830	9830	9830	0
586	20231012	093800	10081760	9830	9840	9840	9830	4
587	20231012	093700	10042410	9830	9830	9830	9830	1
588	20231012	093600	10032580	9840	9850	9850	9830	92
589	20231012	093500	9126430	9850	9860	9860	9850	50
590	20231012	093400	8633440	9860	9850	9860	9850	62
591	20231012	093300	8022230	9840	9840	9840	9840	24
592	20231012	093200	7786070	9840	9850	9850	9840	100
593	20231012	093100	6801570	9840	9840	9840	9840	1
594	20231012	093000	6791730	9830	9830	9830	9830	1
595	20231012	092900	6781900	9830	9820	9830	9820	93
596	20231012	092800	5868480	9800	9800	9800	9800	0
597	20231012	092700	5868480	9800	9800	9800	9800	0
598	20231012	092600	5868480	9800	9800	9820	9800	21
599	20231012	092500	5662580	9800	9800	9800	9800	5
600	20231012	092400	5613580	9800	9800	9800	9800	1
601	20231012	092300	5603780	9770	9810	9810	9770	82
602	20231012	092200	4800200	9810	9820	9820	9810	42
603	20231012	092100	4387980	9820	9820	9820	9820	0
604	20231012	092000	4387980	9820	9830	9830	9820	2
605	20231012	091900	4368330	9820	9820	9820	9820	1
606	20231012	091800	4358510	9830	9830	9830	9830	0
607	20231012	091700	4358510	9830	9780	9830	9780	49
608	20231012	091600	3878100	9780	9780	9780	9780	4
609	20231012	091500	3838980	9770	9770	9770	9770	0
610	20231012	091400	3838980	9770	9770	9770	9770	0
611	20231012	091300	3838980	9770	9770	9770	9770	1
612	20231012	091200	3829210	9790	9790	9790	9790	1
613	20231012	091100	3819420	9770	9770	9770	9770	1
614	20231012	091000	3809650	9790	9790	9790	9790	5
615	20231012	090900	3760700	9790	9790	9790	9790	0
616	20231012	090800	3760700	9790	9790	9790	9790	0
617	20231012	090700	3760700	9790	9790	9790	9790	1
618	20231012	090600	3750910	9770	9770	9770	9770	0
619	20231012	090500	3750910	9770	9770	9770	9770	1
620	20231012	090400	3741140	9800	9800	9800	9800	0
621	20231012	090300	3741140	9800	9800	9800	9800	0
622	20231012	090200	3741140	9800	9790	9800	9790	8
623	20231012	090100	3662810	9780	9780	9780	9780	1
624	20231012	090000	3653030	9710	9710	9710	9710	67