KissMeData/049830/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192200	99407770	9750	9750	9750	9750	44
3	20231010	192100	99407770	9750	9750	9750	9750	0
4	20231010	192000	99407770	9750	9750	9750	9750	0
5	20231010	191900	99407770	9750	9750	9750	9750	0
6	20231010	191800	99407770	9750	9750	9750	9750	0
7	20231010	191700	99407770	9750	9750	9750	9750	0
8	20231010	191600	99407770	9750	9750	9750	9750	0
9	20231010	191500	99407770	9750	9750	9750	9750	0
10	20231010	191400	99407770	9750	9750	9750	9750	0
11	20231010	191300	99407770	9750	9750	9750	9750	0
12	20231010	191200	99407770	9750	9750	9750	9750	0
13	20231010	191100	99407770	9750	9750	9750	9750	0
14	20231010	191000	99407770	9750	9750	9750	9750	0
15	20231010	190900	99407770	9750	9750	9750	9750	0
16	20231010	190800	99407770	9750	9750	9750	9750	0
17	20231010	190700	99407770	9750	9750	9750	9750	0
18	20231010	190600	99407770	9750	9750	9750	9750	0
19	20231010	190500	99407770	9750	9750	9750	9750	0
20	20231010	190400	99407770	9750	9750	9750	9750	0
21	20231010	190300	99407770	9750	9750	9750	9750	0
22	20231010	190200	99407770	9750	9750	9750	9750	0
23	20231010	190100	99407770	9750	9750	9750	9750	0
24	20231010	190000	99407770	9750	9750	9750	9750	0
25	20231010	185900	99407770	9750	9750	9750	9750	0
26	20231010	185800	99407770	9750	9750	9750	9750	0
27	20231010	185700	99407770	9750	9750	9750	9750	0
28	20231010	185600	99407770	9750	9750	9750	9750	0
29	20231010	185500	99407770	9750	9750	9750	9750	0
30	20231010	185400	99407770	9750	9750	9750	9750	0
31	20231010	185300	99407770	9750	9750	9750	9750	0
32	20231010	185200	99407770	9750	9750	9750	9750	44
33	20231010	185100	99407770	9750	9750	9750	9750	0
34	20231010	185000	99407770	9750	9750	9750	9750	0
35	20231010	184900	99407770	9750	9750	9750	9750	0
36	20231010	184800	99407770	9750	9750	9750	9750	0
37	20231010	184700	99407770	9750	9750	9750	9750	0
38	20231010	184600	99407770	9750	9750	9750	9750	0
39	20231010	184500	99407770	9750	9750	9750	9750	0
40	20231010	184400	99407770	9750	9750	9750	9750	0
41	20231010	184300	99407770	9750	9750	9750	9750	0
42	20231010	184200	99407770	9750	9750	9750	9750	0
43	20231010	184100	99407770	9750	9750	9750	9750	0
44	20231010	184000	99407770	9750	9750	9750	9750	0
45	20231010	183900	99407770	9750	9750	9750	9750	0
46	20231010	183800	99407770	9750	9750	9750	9750	0
47	20231010	183700	99407770	9750	9750	9750	9750	0
48	20231010	183600	99407770	9750	9750	9750	9750	0
49	20231010	183500	99407770	9750	9750	9750	9750	0
50	20231010	183400	99407770	9750	9750	9750	9750	0
51	20231010	183300	99407770	9750	9750	9750	9750	0
52	20231010	183200	99407770	9750	9750	9750	9750	0
53	20231010	183100	99407770	9750	9750	9750	9750	0
54	20231010	183000	99407770	9750	9750	9750	9750	0
55	20231010	182900	99407770	9750	9750	9750	9750	0
56	20231010	182800	99407770	9750	9750	9750	9750	0
57	20231010	182700	99407770	9750	9750	9750	9750	0
58	20231010	182600	99407770	9750	9750	9750	9750	0
59	20231010	182500	99407770	9750	9750	9750	9750	0
60	20231010	182400	99407770	9750	9750	9750	9750	0
61	20231010	182300	99407770	9750	9750	9750	9750	0
62	20231010	182200	99407770	9750	9750	9750	9750	44
63	20231010	182100	99407770	9750	9750	9750	9750	0
64	20231010	182000	99407770	9750	9750	9750	9750	0
65	20231010	181900	99407770	9750	9750	9750	9750	0
66	20231010	181800	99407770	9750	9750	9750	9750	0
67	20231010	181700	99407770	9750	9750	9750	9750	0
68	20231010	181600	99407770	9750	9750	9750	9750	0
69	20231010	181500	99407770	9750	9750	9750	9750	0
70	20231010	181400	99407770	9750	9750	9750	9750	0
71	20231010	181300	99407770	9750	9750	9750	9750	0
72	20231010	181200	99407770	9750	9750	9750	9750	0
73	20231010	181100	99407770	9750	9750	9750	9750	0
74	20231010	181000	99407770	9750	9750	9750	9750	0
75	20231010	180900	99407770	9750	9750	9750	9750	0
76	20231010	180800	99407770	9750	9750	9750	9750	0
77	20231010	180700	99407770	9750	9750	9750	9750	0
78	20231010	180600	99407770	9750	9750	9750	9750	0
79	20231010	180500	99407770	9750	9750	9750	9750	0
80	20231010	180400	99407770	9750	9750	9750	9750	0
81	20231010	180300	99407770	9750	9750	9750	9750	0
82	20231010	180200	99407770	9750	9750	9750	9750	0
83	20231010	180100	99407770	9750	9750	9750	9750	0
84	20231010	180000	99407770	9750	9750	9750	9750	0
85	20231010	175900	99407770	9750	9750	9750	9750	0
86	20231010	175800	99407770	9750	9750	9750	9750	0
87	20231010	175700	99407770	9750	9750	9750	9750	0
88	20231010	175600	99407770	9750	9750	9750	9750	0
89	20231010	175500	99407770	9750	9750	9750	9750	0
90	20231010	175400	99407770	9750	9750	9750	9750	0
91	20231010	175300	99407770	9750	9750	9750	9750	0
92	20231010	175200	99407770	9750	9750	9750	9750	44
93	20231010	175100	99407770	9750	9750	9750	9750	0
94	20231010	175000	99407770	9750	9750	9750	9750	0
95	20231010	174900	99407770	9750	9750	9750	9750	0
96	20231010	174800	99407770	9750	9750	9750	9750	0
97	20231010	174700	99407770	9750	9750	9750	9750	0
98	20231010	174600	99407770	9750	9750	9750	9750	0
99	20231010	174500	99407770	9750	9750	9750	9750	0
100	20231010	174400	99407770	9750	9750	9750	9750	0
101	20231010	174300	99407770	9750	9750	9750	9750	0
102	20231010	174200	99407770	9750	9750	9750	9750	0
103	20231010	174100	99407770	9750	9750	9750	9750	0
104	20231010	174000	99407770	9750	9750	9750	9750	0
105	20231010	173900	99407770	9750	9750	9750	9750	0
106	20231010	173800	99407770	9750	9750	9750	9750	0
107	20231010	173700	99407770	9750	9750	9750	9750	0
108	20231010	173600	99407770	9750	9750	9750	9750	0
109	20231010	173500	99407770	9750	9750	9750	9750	0
110	20231010	173400	99407770	9750	9750	9750	9750	0
111	20231010	173300	99407770	9750	9750	9750	9750	0
112	20231010	173200	99407770	9750	9750	9750	9750	0
113	20231010	173100	99407770	9750	9750	9750	9750	0
114	20231010	173000	99407770	9750	9750	9750	9750	0
115	20231010	172900	99407770	9750	9750	9750	9750	0
116	20231010	172800	99407770	9750	9750	9750	9750	0
117	20231010	172700	99407770	9750	9750	9750	9750	0
118	20231010	172600	99407770	9750	9750	9750	9750	0
119	20231010	172500	99407770	9750	9750	9750	9750	0
120	20231010	172400	99407770	9750	9750	9750	9750	0
121	20231010	172300	99407770	9750	9750	9750	9750	0
122	20231010	172200	99407770	9750	9750	9750	9750	44
123	20231010	172100	99407770	9750	9750	9750	9750	0
124	20231010	172000	99407770	9750	9750	9750	9750	0
125	20231010	171900	99407770	9750	9750	9750	9750	0
126	20231010	171800	99407770	9750	9750	9750	9750	0
127	20231010	171700	99407770	9750	9750	9750	9750	0
128	20231010	171600	99407770	9750	9750	9750	9750	0
129	20231010	171500	99407770	9750	9750	9750	9750	0
130	20231010	171400	99407770	9750	9750	9750	9750	0
131	20231010	171300	99407770	9750	9750	9750	9750	0
132	20231010	171200	99407770	9750	9750	9750	9750	0
133	20231010	171100	99407770	9750	9750	9750	9750	0
134	20231010	171000	99407770	9750	9750	9750	9750	0
135	20231010	170900	99407770	9750	9750	9750	9750	0
136	20231010	170800	99407770	9750	9750	9750	9750	0
137	20231010	170700	99407770	9750	9750	9750	9750	0
138	20231010	170600	99407770	9750	9750	9750	9750	0
139	20231010	170500	99407770	9750	9750	9750	9750	0
140	20231010	170400	99407770	9750	9750	9750	9750	0
141	20231010	170300	99407770	9750	9750	9750	9750	0
142	20231010	170200	99407770	9750	9750	9750	9750	0
143	20231010	170100	99407770	9750	9750	9750	9750	0
144	20231010	170000	99407770	9750	9750	9750	9750	0
145	20231010	165900	99407770	9750	9750	9750	9750	0
146	20231010	165800	99407770	9750	9750	9750	9750	0
147	20231010	165700	99407770	9750	9750	9750	9750	0
148	20231010	165600	99407770	9750	9750	9750	9750	0
149	20231010	165500	99407770	9750	9750	9750	9750	0
150	20231010	165400	99407770	9750	9750	9750	9750	0
151	20231010	165300	99407770	9750	9750	9750	9750	0
152	20231010	165200	99407770	9750	9750	9750	9750	44
153	20231010	165100	99407770	9750	9750	9750	9750	0
154	20231010	165000	99407770	9750	9750	9750	9750	0
155	20231010	164900	99407770	9750	9750	9750	9750	0
156	20231010	164800	99407770	9750	9750	9750	9750	0
157	20231010	164700	99407770	9750	9750	9750	9750	0
158	20231010	164600	99407770	9750	9750	9750	9750	0
159	20231010	164500	99407770	9750	9750	9750	9750	0
160	20231010	164400	99407770	9750	9750	9750	9750	0
161	20231010	164300	99407770	9750	9750	9750	9750	0
162	20231010	164200	99407770	9750	9750	9750	9750	0
163	20231010	164100	99407770	9750	9750	9750	9750	0
164	20231010	164000	99407770	9750	9750	9750	9750	0
165	20231010	163900	99407770	9750	9750	9750	9750	0
166	20231010	163800	99407770	9750	9750	9750	9750	0
167	20231010	163700	99407770	9750	9750	9750	9750	0
168	20231010	163600	99407770	9750	9750	9750	9750	0
169	20231010	163500	99407770	9750	9750	9750	9750	0
170	20231010	163400	99407770	9750	9750	9750	9750	0
171	20231010	163300	99407770	9750	9750	9750	9750	0
172	20231010	163200	99407770	9750	9750	9750	9750	0
173	20231010	163100	99407770	9750	9750	9750	9750	0
174	20231010	163000	99407770	9750	9750	9750	9750	0
175	20231010	162900	99407770	9750	9750	9750	9750	0
176	20231010	162800	99407770	9750	9750	9750	9750	0
177	20231010	162700	99407770	9750	9750	9750	9750	0
178	20231010	162600	99407770	9750	9750	9750	9750	0
179	20231010	162500	99407770	9750	9750	9750	9750	0
180	20231010	162400	99407770	9750	9750	9750	9750	0
181	20231010	162300	99407770	9750	9750	9750	9750	0
182	20231010	162200	99407770	9750	9750	9750	9750	44
183	20231010	162100	99407770	9750	9750	9750	9750	0
184	20231010	162000	99407770	9750	9750	9750	9750	0
185	20231010	161900	99407770	9750	9750	9750	9750	0
186	20231010	161800	99407770	9750	9750	9750	9750	0
187	20231010	161700	99407770	9750	9750	9750	9750	0
188	20231010	161600	99407770	9750	9750	9750	9750	0
189	20231010	161500	99407770	9750	9750	9750	9750	0
190	20231010	161400	99407770	9750	9750	9750	9750	0
191	20231010	161300	99407770	9750	9750	9750	9750	0
192	20231010	161200	99407770	9750	9750	9750	9750	0
193	20231010	161100	99407770	9750	9750	9750	9750	0
194	20231010	161000	99407770	9750	9750	9750	9750	0
195	20231010	160900	99407770	9750	9750	9750	9750	0
196	20231010	160800	99407770	9750	9750	9750	9750	0
197	20231010	160700	99407770	9750	9750	9750	9750	0
198	20231010	160600	99407770	9750	9750	9750	9750	0
199	20231010	160500	99407770	9750	9750	9750	9750	0
200	20231010	160400	99407770	9750	9750	9750	9750	0
201	20231010	160300	99407770	9750	9750	9750	9750	0
202	20231010	160200	99407770	9750	9750	9750	9750	0
203	20231010	160100	99407770	9750	9750	9750	9750	0
204	20231010	160000	99407770	9750	9750	9750	9750	0
205	20231010	155900	99407770	9750	9750	9750	9750	0
206	20231010	155800	99407770	9750	9750	9750	9750	0
207	20231010	155700	99407770	9750	9750	9750	9750	0
208	20231010	155600	99407770	9750	9750	9750	9750	0
209	20231010	155500	99407770	9750	9750	9750	9750	0
210	20231010	155400	99407770	9750	9750	9750	9750	0
211	20231010	155300	99407770	9750	9750	9750	9750	0
212	20231010	155200	99407770	9750	9750	9750	9750	44
213	20231010	155100	99407770	9750	9750	9750	9750	0
214	20231010	155000	99407770	9750	9750	9750	9750	0
215	20231010	154900	99407770	9750	9750	9750	9750	0
216	20231010	154800	99407770	9750	9750	9750	9750	0
217	20231010	154700	99407770	9750	9750	9750	9750	0
218	20231010	154600	99407770	9750	9750	9750	9750	0
219	20231010	154500	99407770	9750	9750	9750	9750	0
220	20231010	154400	99407770	9750	9750	9750	9750	0
221	20231010	154300	99407770	9750	9750	9750	9750	0
222	20231010	154200	99407770	9750	9750	9750	9750	0
223	20231010	154100	99407770	9750	9750	9750	9750	0
224	20231010	154000	99407770	9750	9750	9750	9750	0
225	20231010	153900	99407770	9750	9750	9750	9750	0
226	20231010	153800	99407770	9750	9750	9750	9750	0
227	20231010	153700	99407770	9750	9750	9750	9750	0
228	20231010	153600	99407770	9750	9750	9750	9750	0
229	20231010	153500	99407770	9750	9750	9750	9750	0
230	20231010	153400	99407770	9750	9750	9750	9750	0
231	20231010	153300	99407770	9750	9750	9750	9750	0
232	20231010	153200	99407770	9750	9750	9750	9750	0
233	20231010	153100	99407770	9750	9750	9750	9750	0
234	20231010	153000	99407770	9750	9750	9750	9750	44
235	20231010	152900	98978770	9740	9740	9740	9740	0
236	20231010	152800	98978770	9740	9740	9740	9740	0
237	20231010	152700	98978770	9740	9740	9740	9740	0
238	20231010	152600	98978770	9740	9740	9740	9740	0
239	20231010	152500	98978770	9740	9740	9740	9740	0
240	20231010	152400	98978770	9740	9740	9740	9740	0
241	20231010	152300	98978770	9740	9740	9740	9740	0
242	20231010	152200	98978770	9740	9740	9740	9740	0
243	20231010	152100	98978770	9740	9740	9740	9740	0
244	20231010	152000	98978770	9740	9740	9740	9740	0
245	20231010	151900	98978770	9740	9740	9740	9740	0
246	20231010	151800	98978770	9740	9740	9740	9740	6
247	20231010	151700	98920330	9770	9770	9770	9770	0
248	20231010	151600	98920330	9770	9630	9770	9630	469
249	20231010	151500	94401490	9630	9630	9630	9630	30
250	20231010	151400	94112590	9630	9630	9630	9630	1
251	20231010	151300	94102960	9630	9630	9630	9630	0
252	20231010	151200	94102960	9630	9630	9630	9630	0
253	20231010	151100	94102960	9630	9610	9630	9570	101
254	20231010	151000	93135740	9630	9630	9630	9630	0
255	20231010	150900	93135740	9630	9630	9630	9630	0
256	20231010	150800	93135740	9630	9630	9630	9630	2
257	20231010	150700	93116480	9630	9680	9700	9630	31
258	20231010	150600	92817830	9660	9600	9660	9600	37
259	20231010	150500	92462570	9600	9600	9600	9600	504
260	20231010	150400	87624170	9600	9600	9600	9600	0
261	20231010	150300	87624170	9600	9600	9600	9600	0
262	20231010	150200	87624170	9600	9600	9600	9600	0
263	20231010	150100	87624170	9600	9600	9600	9600	50
264	20231010	150000	87144170	9600	9600	9600	9600	89
265	20231010	145900	86289770	9600	9600	9600	9570	206
266	20231010	145800	84318170	9570	9600	9600	9570	93
267	20231010	145700	83428050	9600	9600	9600	9600	3
268	20231010	145600	83399250	9600	9670	9670	9600	41
269	20231010	145500	83005010	9670	9670	9670	9670	1
270	20231010	145400	82995340	9670	9670	9670	9670	5
271	20231010	145300	82946990	9670	9670	9670	9670	3
272	20231010	145200	82917980	9670	9680	9680	9670	5
273	20231010	145100	82869610	9680	9680	9680	9680	4
274	20231010	145000	82830890	9680	9680	9680	9680	3
275	20231010	144900	82801850	9680	9680	9680	9680	1
276	20231010	144800	82792170	9680	9670	9680	9670	6
277	20231010	144700	82734110	9670	9670	9670	9670	4
278	20231010	144600	82695430	9670	9670	9670	9670	3
279	20231010	144500	82666420	9670	9670	9670	9670	4
280	20231010	144400	82627740	9670	9670	9670	9670	2
281	20231010	144300	82608400	9670	9670	9670	9670	4
282	20231010	144200	82569720	9670	9660	9670	9660	24
283	20231010	144100	82337870	9660	9640	9660	9640	905
284	20231010	144000	73604750	9640	9650	9650	9550	270
285	20231010	143900	71022250	9650	9770	9770	9500	1555
286	20231010	143800	56149640	9770	9760	9770	9760	3
287	20231010	143700	56120340	9720	9720	9720	9720	6
288	20231010	143600	56062020	9720	9720	9720	9720	4
289	20231010	143500	56023140	9720	9720	9720	9720	11
290	20231010	143400	55916220	9720	9720	9720	9720	4
291	20231010	143300	55877340	9720	9720	9720	9720	1
292	20231010	143200	55867620	9720	9720	9720	9720	3
293	20231010	143100	55838460	9720	9720	9720	9720	2
294	20231010	143000	55819020	9720	9720	9720	9720	3
295	20231010	142900	55789860	9720	9720	9720	9720	0
296	20231010	142800	55789860	9720	9720	9720	9720	0
297	20231010	142700	55789860	9720	9720	9720	9720	1
298	20231010	142600	55780140	9720	9720	9720	9720	0
299	20231010	142500	55780140	9720	9720	9720	9720	0
300	20231010	142400	55780140	9720	9720	9720	9720	0
301	20231010	142300	55780140	9720	9720	9720	9720	0
302	20231010	142200	55780140	9720	9720	9720	9720	0
303	20231010	142100	55780140	9720	9720	9720	9720	0
304	20231010	142000	55780140	9720	9660	9720	9660	345
305	20231010	141900	52447380	9660	9680	9730	9660	357
306	20231010	141800	48997640	9660	9730	9730	9660	900
307	20231010	141700	40284630	9730	9750	9750	9720	305
308	20231010	141600	37317240	9800	9800	9800	9800	0
309	20231010	141500	37317240	9800	9800	9800	9800	0
310	20231010	141400	37317240	9800	9800	9800	9800	0
311	20231010	141300	37317240	9800	9800	9800	9800	0
312	20231010	141200	37317240	9800	9800	9800	9800	0
313	20231010	141100	37317240	9800	9800	9800	9800	0
314	20231010	141000	37317240	9800	9800	9800	9800	1
315	20231010	140900	37307440	9800	9800	9800	9800	0
316	20231010	140800	37307440	9800	9800	9800	9800	0
317	20231010	140700	37307440	9800	9800	9800	9800	0
318	20231010	140600	37307440	9800	9800	9800	9800	0
319	20231010	140500	37307440	9800	9800	9800	9800	0
320	20231010	140400	37307440	9800	9800	9800	9800	0
321	20231010	140300	37307440	9800	9800	9800	9800	0
322	20231010	140200	37307440	9800	9800	9800	9800	0
323	20231010	140100	37307440	9800	9800	9800	9800	0
324	20231010	140000	37307440	9800	9800	9800	9800	0
325	20231010	135900	37307440	9800	9800	9800	9800	0
326	20231010	135800	37307440	9800	9800	9800	9800	0
327	20231010	135700	37307440	9800	9800	9800	9800	0
328	20231010	135600	37307440	9800	9800	9800	9800	0
329	20231010	135500	37307440	9800	9800	9800	9800	0
330	20231010	135400	37307440	9800	9800	9800	9800	0
331	20231010	135300	37307440	9800	9800	9800	9800	0
332	20231010	135200	37307440	9800	9800	9800	9800	0
333	20231010	135100	37307440	9800	9800	9800	9800	0
334	20231010	135000	37307440	9800	9800	9800	9800	0
335	20231010	134900	37307440	9800	9800	9800	9800	0
336	20231010	134800	37307440	9800	9800	9800	9800	0
337	20231010	134700	37307440	9800	9800	9800	9800	0
338	20231010	134600	37307440	9800	9800	9800	9800	0
339	20231010	134500	37307440	9800	9800	9800	9800	0
340	20231010	134400	37307440	9800	9800	9800	9800	0
341	20231010	134300	37307440	9800	9800	9800	9800	0
342	20231010	134200	37307440	9800	9800	9800	9800	0
343	20231010	134100	37307440	9800	9750	9800	9750	51
344	20231010	134000	36810140	9800	9800	9800	9800	0
345	20231010	133900	36810140	9800	9800	9800	9800	0
346	20231010	133800	36810140	9800	9800	9800	9800	0
347	20231010	133700	36810140	9800	9800	9800	9800	0
348	20231010	133600	36810140	9800	9800	9800	9800	0
349	20231010	133500	36810140	9800	9800	9800	9800	1
350	20231010	133400	36800340	9760	9760	9760	9760	0
351	20231010	133300	36800340	9760	9760	9760	9760	0
352	20231010	133200	36800340	9760	9770	9770	9760	195
353	20231010	133100	34896590	9810	9810	9810	9810	1
354	20231010	133000	34886780	9800	9800	9800	9800	0
355	20231010	132900	34886780	9800	9770	9800	9770	79
356	20231010	132800	34114920	9810	9810	9810	9810	0
357	20231010	132700	34114920	9810	9810	9810	9810	0
358	20231010	132600	34114920	9810	9810	9810	9810	0
359	20231010	132500	34114920	9810	9810	9810	9810	0
360	20231010	132400	34114920	9810	9810	9810	9810	0
361	20231010	132300	34114920	9810	9810	9810	9810	0
362	20231010	132200	34114920	9810	9810	9810	9810	0
363	20231010	132100	34114920	9810	9810	9810	9810	0
364	20231010	132000	34114920	9810	9810	9810	9810	0
365	20231010	131900	34114920	9810	9780	9810	9780	101
366	20231010	131800	33127110	9820	9820	9820	9820	1
367	20231010	131700	33117290	9780	9780	9780	9780	0
368	20231010	131600	33117290	9780	9780	9780	9780	1
369	20231010	131500	33107510	9820	9820	9820	9820	0
370	20231010	131400	33107510	9820	9820	9820	9820	0
371	20231010	131300	33107510	9820	9820	9820	9820	0
372	20231010	131200	33107510	9820	9820	9820	9820	0
373	20231010	131100	33107510	9820	9820	9820	9820	0
374	20231010	131000	33107510	9820	9820	9820	9820	0
375	20231010	130900	33107510	9820	9820	9820	9820	0
376	20231010	130800	33107510	9820	9820	9820	9820	0
377	20231010	130700	33107510	9820	9820	9820	9820	0
378	20231010	130600	33107510	9820	9820	9820	9820	0
379	20231010	130500	33107510	9820	9820	9820	9820	0
380	20231010	130400	33107510	9820	9820	9820	9820	0
381	20231010	130300	33107510	9820	9820	9820	9820	0
382	20231010	130200	33107510	9820	9820	9820	9820	0
383	20231010	130100	33107510	9820	9820	9820	9820	0
384	20231010	130000	33107510	9820	9820	9820	9820	0
385	20231010	125900	33107510	9820	9820	9820	9820	0
386	20231010	125800	33107510	9820	9820	9820	9820	0
387	20231010	125700	33107510	9820	9820	9820	9820	0
388	20231010	125600	33107510	9820	9820	9820	9820	0
389	20231010	125500	33107510	9820	9820	9820	9820	0
390	20231010	125400	33107510	9820	9820	9820	9820	0
391	20231010	125300	33107510	9820	9820	9820	9820	1
392	20231010	125200	33097690	9760	9760	9760	9760	0
393	20231010	125100	33097690	9760	9760	9760	9760	0
394	20231010	125000	33097690	9760	9760	9760	9760	0
395	20231010	124900	33097690	9760	9760	9760	9760	0
396	20231010	124800	33097690	9760	9760	9760	9760	99
397	20231010	124700	32131450	9760	9760	9760	9760	0
398	20231010	124600	32131450	9760	9820	9830	9760	152
399	20231010	124500	30647730	9770	9770	9770	9770	51
400	20231010	124400	30149460	9770	9780	9780	9770	36
401	20231010	124300	29797640	9850	9850	9850	9850	0
402	20231010	124200	29797640	9850	9850	9850	9850	0
403	20231010	124100	29797640	9850	9850	9850	9850	0
404	20231010	124000	29797640	9850	9850	9850	9850	1
405	20231010	123900	29787790	9870	9870	9870	9870	0
406	20231010	123800	29787790	9870	9870	9870	9870	0
407	20231010	123700	29787790	9870	9870	9870	9870	0
408	20231010	123600	29787790	9870	9870	9870	9870	0
409	20231010	123500	29787790	9870	9870	9870	9870	0
410	20231010	123400	29787790	9870	9870	9870	9870	0
411	20231010	123300	29787790	9870	9870	9870	9870	0
412	20231010	123200	29787790	9870	9870	9870	9870	0
413	20231010	123100	29787790	9870	9870	9870	9870	0
414	20231010	123000	29787790	9870	9870	9870	9870	0
415	20231010	122900	29787790	9870	9870	9870	9870	0
416	20231010	122800	29787790	9870	9870	9870	9870	0
417	20231010	122700	29787790	9870	9870	9870	9870	0
418	20231010	122600	29787790	9870	9870	9870	9870	0
419	20231010	122500	29787790	9870	9870	9870	9870	0
420	20231010	122400	29787790	9870	9870	9870	9870	0
421	20231010	122300	29787790	9870	9870	9870	9870	0
422	20231010	122200	29787790	9870	9870	9870	9870	0
423	20231010	122100	29787790	9870	9870	9870	9870	0
424	20231010	122000	29787790	9870	9870	9870	9870	0
425	20231010	121900	29787790	9870	9870	9870	9870	0
426	20231010	121800	29787790	9870	9870	9870	9870	0
427	20231010	121700	29787790	9870	9870	9870	9870	0
428	20231010	121600	29787790	9870	9870	9870	9870	0
429	20231010	121500	29787790	9870	9870	9870	9870	0
430	20231010	121400	29787790	9870	9870	9870	9870	0
431	20231010	121300	29787790	9870	9870	9870	9870	0
432	20231010	121200	29787790	9870	9860	9870	9860	2
433	20231010	121100	29768060	9770	9770	9770	9770	0
434	20231010	121000	29768060	9770	9820	9820	9770	620
435	20231010	120900	23693040	9890	9890	9890	9890	0
436	20231010	120800	23693040	9890	9890	9890	9890	0
437	20231010	120700	23693040	9890	9890	9890	9890	0
438	20231010	120600	23693040	9890	9890	9890	9890	0
439	20231010	120500	23693040	9890	9890	9890	9890	0
440	20231010	120400	23693040	9890	9890	9890	9890	0
441	20231010	120300	23693040	9890	9890	9890	9890	0
442	20231010	120200	23693040	9890	9890	9890	9890	0
443	20231010	120100	23693040	9890	9890	9890	9890	0
444	20231010	120000	23693040	9890	9890	9890	9890	0
445	20231010	115900	23693040	9890	9890	9890	9890	0
446	20231010	115800	23693040	9890	9890	9890	9890	0
447	20231010	115700	23693040	9890	9840	9890	9810	608
448	20231010	115600	17719300	9900	9900	9900	9900	0
449	20231010	115500	17719300	9900	9900	9900	9900	0
450	20231010	115400	17719300	9900	9900	9900	9900	0
451	20231010	115300	17719300	9900	9900	9900	9900	0
452	20231010	115200	17719300	9900	9900	9900	9900	0
453	20231010	115100	17719300	9900	9900	9900	9900	0
454	20231010	115000	17719300	9900	9850	9900	9850	8
455	20231010	114900	17640450	9850	9850	9850	9850	1
456	20231010	114800	17630600	9850	9850	9850	9850	19
457	20231010	114700	17443450	9870	9870	9870	9870	0
458	20231010	114600	17443450	9870	9870	9870	9870	20
459	20231010	114500	17246050	9900	9900	9900	9900	0
460	20231010	114400	17246050	9900	9900	9900	9900	0
461	20231010	114300	17246050	9900	9900	9900	9900	0
462	20231010	114200	17246050	9900	9900	9900	9900	0
463	20231010	114100	17246050	9900	9900	9900	9900	0
464	20231010	114000	17246050	9900	9900	9900	9900	0
465	20231010	113900	17246050	9900	9900	9900	9900	0
466	20231010	113800	17246050	9900	9900	9900	9900	0
467	20231010	113700	17246050	9900	9900	9900	9900	1
468	20231010	113600	17236150	9900	9900	9900	9900	1
469	20231010	113500	17226250	9900	9900	9900	9900	0
470	20231010	113400	17226250	9900	9900	9900	9900	0
471	20231010	113300	17226250	9900	9900	9900	9900	1
472	20231010	113200	17216350	9870	9870	9870	9870	1
473	20231010	113100	17206480	9900	9900	9900	9900	0
474	20231010	113000	17206480	9900	9900	9900	9900	0
475	20231010	112900	17206480	9900	9900	9900	9900	0
476	20231010	112800	17206480	9900	9900	9900	9900	0
477	20231010	112700	17206480	9900	9900	9900	9900	0
478	20231010	112600	17206480	9900	9900	9900	9900	0
479	20231010	112500	17206480	9900	9900	9900	9900	0
480	20231010	112400	17206480	9900	9900	9900	9900	2
481	20231010	112300	17186680	9900	9900	9900	9900	18
482	20231010	112200	17008480	9900	9900	9900	9900	0
483	20231010	112100	17008480	9900	9900	9900	9900	0
484	20231010	112000	17008480	9900	9900	9900	9900	0
485	20231010	111900	17008480	9900	9900	9900	9900	0
486	20231010	111800	17008480	9900	9900	9900	9900	0
487	20231010	111700	17008480	9900	9900	9900	9900	0
488	20231010	111600	17008480	9900	9900	9900	9900	1
489	20231010	111500	16998580	9870	9870	9870	9870	0
490	20231010	111400	16998580	9870	9870	9870	9870	1
491	20231010	111300	16988710	9910	9910	9910	9910	0
492	20231010	111200	16988710	9910	9910	9910	9910	0
493	20231010	111100	16988710	9910	9910	9910	9910	0
494	20231010	111000	16988710	9910	9880	9910	9880	84
495	20231010	110900	16158760	9870	9870	9870	9870	0
496	20231010	110800	16158760	9870	9880	9880	9870	11
497	20231010	110700	16050090	9880	9880	9880	9880	28
498	20231010	110600	15773450	9910	9910	9910	9910	0
499	20231010	110500	15773450	9910	9910	9910	9910	0
500	20231010	110400	15773450	9910	9910	9910	9910	0
501	20231010	110300	15773450	9910	9910	9910	9910	0
502	20231010	110200	15773450	9910	9910	9910	9910	0
503	20231010	110100	15773450	9910	9910	9910	9910	0
504	20231010	110000	15773450	9910	9910	9910	9910	0
505	20231010	105900	15773450	9910	9910	9910	9910	0
506	20231010	105800	15773450	9910	9910	9910	9910	0
507	20231010	105700	15773450	9910	9910	9910	9910	0
508	20231010	105600	15773450	9910	9910	9910	9910	0
509	20231010	105500	15773450	9910	9910	9910	9910	0
510	20231010	105400	15773450	9910	9910	9910	9910	0
511	20231010	105300	15773450	9910	9910	9910	9910	0
512	20231010	105200	15773450	9910	9910	9910	9910	0
513	20231010	105100	15773450	9910	9910	9910	9910	0
514	20231010	105000	15773450	9910	9910	9910	9910	0
515	20231010	104900	15773450	9910	9910	9910	9910	0
516	20231010	104800	15773450	9910	9910	9910	9910	0
517	20231010	104700	15773450	9910	9910	9910	9910	0
518	20231010	104600	15773450	9910	9910	9910	9910	0
519	20231010	104500	15773450	9910	9910	9910	9910	10
520	20231010	104400	15674350	9920	9920	9920	9920	0
521	20231010	104300	15674350	9920	9920	9920	9920	0
522	20231010	104200	15674350	9920	9920	9920	9920	0
523	20231010	104100	15674350	9920	9920	9920	9920	0
524	20231010	104000	15674350	9920	9920	9920	9920	0
525	20231010	103900	15674350	9920	9920	9920	9920	0
526	20231010	103800	15674350	9920	9920	9920	9920	0
527	20231010	103700	15674350	9920	9920	9920	9920	1
528	20231010	103600	15664430	9930	9930	9930	9930	0
529	20231010	103500	15664430	9930	9930	9930	9930	0
530	20231010	103400	15664430	9930	9930	9930	9930	0
531	20231010	103300	15664430	9930	9920	9930	9920	10
532	20231010	103200	15565220	9920	9920	9920	9920	0
533	20231010	103100	15565220	9920	9920	9920	9920	0
534	20231010	103000	15565220	9920	9920	9920	9920	0
535	20231010	102900	15565220	9920	9920	9920	9920	0
536	20231010	102800	15565220	9920	9920	9920	9920	0
537	20231010	102700	15565220	9920	9920	9920	9920	0
538	20231010	102600	15565220	9920	9920	9920	9920	20
539	20231010	102500	15366820	9920	9920	9920	9920	1
540	20231010	102400	15356900	9950	9950	9950	9950	0
541	20231010	102300	15356900	9950	9950	9950	9950	0
542	20231010	102200	15356900	9950	9950	9950	9950	0
543	20231010	102100	15356900	9950	9950	9950	9950	0
544	20231010	102000	15356900	9950	9950	9950	9950	0
545	20231010	101900	15356900	9950	9950	9950	9950	0
546	20231010	101800	15356900	9950	9950	9950	9950	0
547	20231010	101700	15356900	9950	9940	9950	9940	10
548	20231010	101600	15257490	9950	9950	9950	9950	0
549	20231010	101500	15257490	9950	9940	9950	9940	10
550	20231010	101400	15158080	9940	9940	9940	9940	0
551	20231010	101300	15158080	9940	9940	9940	9940	0
552	20231010	101200	15158080	9940	9940	9940	9940	0
553	20231010	101100	15158080	9940	9940	9940	9940	0
554	20231010	101000	15158080	9940	9940	9940	9940	0
555	20231010	100900	15158080	9940	9940	9940	9940	0
556	20231010	100800	15158080	9940	9940	9940	9940	0
557	20231010	100700	15158080	9940	9940	9940	9940	0
558	20231010	100600	15158080	9940	9940	9940	9940	0
559	20231010	100500	15158080	9940	9940	9940	9940	0
560	20231010	100400	15158080	9940	9940	9940	9940	1
561	20231010	100300	15148140	9940	9940	9940	9940	0
562	20231010	100200	15148140	9940	9940	9940	9940	0
563	20231010	100100	15148140	9940	9940	9940	9940	1
564	20231010	100000	15138200	9930	9930	9930	9930	1
565	20231010	095900	15128270	9930	9930	9930	9930	0
566	20231010	095800	15128270	9930	9930	9930	9930	0
567	20231010	095700	15128270	9930	9930	9930	9930	2
568	20231010	095600	15108410	9930	9930	9930	9930	0
569	20231010	095500	15108410	9930	9930	9930	9930	0
570	20231010	095400	15108410	9930	9930	9930	9930	0
571	20231010	095300	15108410	9930	9930	9930	9930	0
572	20231010	095200	15108410	9930	9930	9930	9930	0
573	20231010	095100	15108410	9930	9930	9930	9930	0
574	20231010	095000	15108410	9930	9930	9930	9930	0
575	20231010	094900	15108410	9930	9930	9930	9930	0
576	20231010	094800	15108410	9930	9930	9930	9930	1
577	20231010	094700	15098480	9930	9930	9930	9930	0
578	20231010	094600	15098480	9930	9930	9930	9930	0
579	20231010	094500	15098480	9930	9930	9930	9930	0
580	20231010	094400	15098480	9930	9930	9930	9930	0
581	20231010	094300	15098480	9930	9930	9930	9930	0
582	20231010	094200	15098480	9930	9930	9930	9930	0
583	20231010	094100	15098480	9930	9930	9930	9930	1
584	20231010	094000	15088550	9920	9920	9920	9920	0
585	20231010	093900	15088550	9920	9920	9920	9920	0
586	20231010	093800	15088550	9920	9920	9920	9920	59
587	20231010	093700	14503270	9930	9930	9930	9930	0
588	20231010	093600	14503270	9930	9920	9930	9920	2
589	20231010	093500	14483420	9920	9920	9920	9920	0
590	20231010	093400	14483420	9920	9920	9920	9920	0
591	20231010	093300	14483420	9920	9920	9920	9920	0
592	20231010	093200	14483420	9920	9920	9920	9920	0
593	20231010	093100	14483420	9920	9920	9920	9920	0
594	20231010	093000	14483420	9920	9920	9920	9920	0
595	20231010	092900	14483420	9920	9920	9920	9920	2
596	20231010	092800	14463580	9920	9920	9920	9920	0
597	20231010	092700	14463580	9920	9920	9920	9920	0
598	20231010	092600	14463580	9920	9920	9920	9920	0
599	20231010	092500	14463580	9920	9920	9920	9920	0
600	20231010	092400	14463580	9920	9920	9920	9920	0
601	20231010	092300	14463580	9920	9920	9920	9920	0
602	20231010	092200	14463580	9920	9920	9920	9920	0
603	20231010	092100	14463580	9920	9920	9920	9920	0
604	20231010	092000	14463580	9920	9920	9920	9920	0
605	20231010	091900	14463580	9920	9920	9920	9920	0
606	20231010	091800	14463580	9920	9920	9920	9920	6
607	20231010	091700	14404060	9920	9900	9920	9900	2
608	20231010	091600	14384240	9810	9810	9810	9810	0
609	20231010	091500	14384240	9810	9860	9860	9810	200
610	20231010	091400	12417400	9860	9860	9860	9860	0
611	20231010	091300	12417400	9860	9860	9860	9860	0
612	20231010	091200	12417400	9860	9860	9860	9860	0
613	20231010	091100	12417400	9860	9860	9860	9860	0
614	20231010	091000	12417400	9860	9860	9860	9860	0
615	20231010	090900	12417400	9860	9870	9870	9850	43
616	20231010	090800	11993780	9950	9950	9950	9950	0
617	20231010	090700	11993780	9950	9950	9950	9950	0
618	20231010	090600	11993780	9950	9950	9950	9950	0
619	20231010	090500	11993780	9950	9950	9950	9950	102
620	20231010	090400	10978880	9950	9950	9950	9950	0
621	20231010	090300	10978880	9950	9960	9960	9950	840
622	20231010	090200	2619480	9960	9960	9960	9960	200
623	20231010	090100	627480	9960	9960	9960	9960	0
624	20231010	090000	627480	9960	9960	9960	9960	63