KissMeData/049830/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191900	23449390	9770	9770	9770	9770	129
3	20231017	191800	23449390	9770	9770	9770	9770	0
4	20231017	191700	23449390	9770	9770	9770	9770	0
5	20231017	191600	23449390	9770	9770	9770	9770	0
6	20231017	191500	23449390	9770	9770	9770	9770	0
7	20231017	191400	23449390	9770	9770	9770	9770	0
8	20231017	191300	23449390	9770	9770	9770	9770	0
9	20231017	191200	23449390	9770	9770	9770	9770	0
10	20231017	191100	23449390	9770	9770	9770	9770	0
11	20231017	191000	23449390	9770	9770	9770	9770	0
12	20231017	190900	23449390	9770	9770	9770	9770	0
13	20231017	190800	23449390	9770	9770	9770	9770	0
14	20231017	190700	23449390	9770	9770	9770	9770	0
15	20231017	190600	23449390	9770	9770	9770	9770	0
16	20231017	190500	23449390	9770	9770	9770	9770	0
17	20231017	190400	23449390	9770	9770	9770	9770	0
18	20231017	190300	23449390	9770	9770	9770	9770	0
19	20231017	190200	23449390	9770	9770	9770	9770	0
20	20231017	190100	23449390	9770	9770	9770	9770	0
21	20231017	190000	23449390	9770	9770	9770	9770	0
22	20231017	185900	23449390	9770	9770	9770	9770	0
23	20231017	185800	23449390	9770	9770	9770	9770	0
24	20231017	185700	23449390	9770	9770	9770	9770	0
25	20231017	185600	23449390	9770	9770	9770	9770	0
26	20231017	185500	23449390	9770	9770	9770	9770	0
27	20231017	185400	23449390	9770	9770	9770	9770	0
28	20231017	185300	23449390	9770	9770	9770	9770	0
29	20231017	185200	23449390	9770	9770	9770	9770	0
30	20231017	185100	23449390	9770	9770	9770	9770	0
31	20231017	185000	23449390	9770	9770	9770	9770	0
32	20231017	184900	23449390	9770	9770	9770	9770	129
33	20231017	184800	23449390	9770	9770	9770	9770	0
34	20231017	184700	23449390	9770	9770	9770	9770	0
35	20231017	184600	23449390	9770	9770	9770	9770	0
36	20231017	184500	23449390	9770	9770	9770	9770	0
37	20231017	184400	23449390	9770	9770	9770	9770	0
38	20231017	184300	23449390	9770	9770	9770	9770	0
39	20231017	184200	23449390	9770	9770	9770	9770	0
40	20231017	184100	23449390	9770	9770	9770	9770	0
41	20231017	184000	23449390	9770	9770	9770	9770	0
42	20231017	183900	23449390	9770	9770	9770	9770	0
43	20231017	183800	23449390	9770	9770	9770	9770	0
44	20231017	183700	23449390	9770	9770	9770	9770	0
45	20231017	183600	23449390	9770	9770	9770	9770	0
46	20231017	183500	23449390	9770	9770	9770	9770	0
47	20231017	183400	23449390	9770	9770	9770	9770	0
48	20231017	183300	23449390	9770	9770	9770	9770	0
49	20231017	183200	23449390	9770	9770	9770	9770	0
50	20231017	183100	23449390	9770	9770	9770	9770	0
51	20231017	183000	23449390	9770	9770	9770	9770	0
52	20231017	182900	23449390	9770	9770	9770	9770	0
53	20231017	182800	23449390	9770	9770	9770	9770	0
54	20231017	182700	23449390	9770	9770	9770	9770	0
55	20231017	182600	23449390	9770	9770	9770	9770	0
56	20231017	182500	23449390	9770	9770	9770	9770	0
57	20231017	182400	23449390	9770	9770	9770	9770	0
58	20231017	182300	23449390	9770	9770	9770	9770	0
59	20231017	182200	23449390	9770	9770	9770	9770	0
60	20231017	182100	23449390	9770	9770	9770	9770	0
61	20231017	182000	23449390	9770	9770	9770	9770	0
62	20231017	181900	23449390	9770	9770	9770	9770	129
63	20231017	181800	23449390	9770	9770	9770	9770	0
64	20231017	181700	23449390	9770	9770	9770	9770	0
65	20231017	181600	23449390	9770	9770	9770	9770	0
66	20231017	181500	23449390	9770	9770	9770	9770	0
67	20231017	181400	23449390	9770	9770	9770	9770	0
68	20231017	181300	23449390	9770	9770	9770	9770	0
69	20231017	181200	23449390	9770	9770	9770	9770	0
70	20231017	181100	23449390	9770	9770	9770	9770	0
71	20231017	181000	23449390	9770	9770	9770	9770	0
72	20231017	180900	23449390	9770	9770	9770	9770	0
73	20231017	180800	23449390	9770	9770	9770	9770	0
74	20231017	180700	23449390	9770	9770	9770	9770	0
75	20231017	180600	23449390	9770	9770	9770	9770	0
76	20231017	180500	23449390	9770	9770	9770	9770	0
77	20231017	180400	23449390	9770	9770	9770	9770	0
78	20231017	180300	23449390	9770	9770	9770	9770	0
79	20231017	180200	23449390	9770	9770	9770	9770	0
80	20231017	180100	23449390	9770	9770	9770	9770	0
81	20231017	180000	23449390	9770	9770	9770	9770	0
82	20231017	175900	23449390	9770	9770	9770	9770	0
83	20231017	175800	23449390	9770	9770	9770	9770	0
84	20231017	175700	23449390	9770	9770	9770	9770	0
85	20231017	175600	23449390	9770	9770	9770	9770	0
86	20231017	175500	23449390	9770	9770	9770	9770	0
87	20231017	175400	23449390	9770	9770	9770	9770	0
88	20231017	175300	23449390	9770	9770	9770	9770	0
89	20231017	175200	23449390	9770	9770	9770	9770	0
90	20231017	175100	23449390	9770	9770	9770	9770	0
91	20231017	175000	23449390	9770	9770	9770	9770	0
92	20231017	174900	23449390	9770	9770	9770	9770	129
93	20231017	174800	23449390	9770	9770	9770	9770	0
94	20231017	174700	23449390	9770	9770	9770	9770	0
95	20231017	174600	23449390	9770	9770	9770	9770	0
96	20231017	174500	23449390	9770	9770	9770	9770	0
97	20231017	174400	23449390	9770	9770	9770	9770	0
98	20231017	174300	23449390	9770	9770	9770	9770	0
99	20231017	174200	23449390	9770	9770	9770	9770	0
100	20231017	174100	23449390	9770	9770	9770	9770	0
101	20231017	174000	23449390	9770	9770	9770	9770	0
102	20231017	173900	23449390	9770	9770	9770	9770	0
103	20231017	173800	23449390	9770	9770	9770	9770	0
104	20231017	173700	23449390	9770	9770	9770	9770	0
105	20231017	173600	23449390	9770	9770	9770	9770	0
106	20231017	173500	23449390	9770	9770	9770	9770	0
107	20231017	173400	23449390	9770	9770	9770	9770	0
108	20231017	173300	23449390	9770	9770	9770	9770	0
109	20231017	173200	23449390	9770	9770	9770	9770	0
110	20231017	173100	23449390	9770	9770	9770	9770	0
111	20231017	173000	23449390	9770	9770	9770	9770	0
112	20231017	172900	23449390	9770	9770	9770	9770	0
113	20231017	172800	23449390	9770	9770	9770	9770	0
114	20231017	172700	23449390	9770	9770	9770	9770	0
115	20231017	172600	23449390	9770	9770	9770	9770	0
116	20231017	172500	23449390	9770	9770	9770	9770	0
117	20231017	172400	23449390	9770	9770	9770	9770	0
118	20231017	172300	23449390	9770	9770	9770	9770	0
119	20231017	172200	23449390	9770	9770	9770	9770	0
120	20231017	172100	23449390	9770	9770	9770	9770	0
121	20231017	172000	23449390	9770	9770	9770	9770	0
122	20231017	171900	23449390	9770	9770	9770	9770	129
123	20231017	171800	23449390	9770	9770	9770	9770	0
124	20231017	171700	23449390	9770	9770	9770	9770	0
125	20231017	171600	23449390	9770	9770	9770	9770	0
126	20231017	171500	23449390	9770	9770	9770	9770	0
127	20231017	171400	23449390	9770	9770	9770	9770	0
128	20231017	171300	23449390	9770	9770	9770	9770	0
129	20231017	171200	23449390	9770	9770	9770	9770	0
130	20231017	171100	23449390	9770	9770	9770	9770	0
131	20231017	171000	23449390	9770	9770	9770	9770	0
132	20231017	170900	23449390	9770	9770	9770	9770	0
133	20231017	170800	23449390	9770	9770	9770	9770	0
134	20231017	170700	23449390	9770	9770	9770	9770	0
135	20231017	170600	23449390	9770	9770	9770	9770	0
136	20231017	170500	23449390	9770	9770	9770	9770	0
137	20231017	170400	23449390	9770	9770	9770	9770	0
138	20231017	170300	23449390	9770	9770	9770	9770	0
139	20231017	170200	23449390	9770	9770	9770	9770	0
140	20231017	170100	23449390	9770	9770	9770	9770	0
141	20231017	170000	23449390	9770	9770	9770	9770	0
142	20231017	165900	23449390	9770	9770	9770	9770	0
143	20231017	165800	23449390	9770	9770	9770	9770	0
144	20231017	165700	23449390	9770	9770	9770	9770	0
145	20231017	165600	23449390	9770	9770	9770	9770	0
146	20231017	165500	23449390	9770	9770	9770	9770	0
147	20231017	165400	23449390	9770	9770	9770	9770	0
148	20231017	165300	23449390	9770	9770	9770	9770	0
149	20231017	165200	23449390	9770	9770	9770	9770	0
150	20231017	165100	23449390	9770	9770	9770	9770	0
151	20231017	165000	23449390	9770	9770	9770	9770	0
152	20231017	164900	23449390	9770	9770	9770	9770	129
153	20231017	164800	23449390	9770	9770	9770	9770	0
154	20231017	164700	23449390	9770	9770	9770	9770	0
155	20231017	164600	23449390	9770	9770	9770	9770	0
156	20231017	164500	23449390	9770	9770	9770	9770	0
157	20231017	164400	23449390	9770	9770	9770	9770	0
158	20231017	164300	23449390	9770	9770	9770	9770	0
159	20231017	164200	23449390	9770	9770	9770	9770	0
160	20231017	164100	23449390	9770	9770	9770	9770	0
161	20231017	164000	23449390	9770	9770	9770	9770	0
162	20231017	163900	23449390	9770	9770	9770	9770	0
163	20231017	163800	23449390	9770	9770	9770	9770	0
164	20231017	163700	23449390	9770	9770	9770	9770	0
165	20231017	163600	23449390	9770	9770	9770	9770	0
166	20231017	163500	23449390	9770	9770	9770	9770	0
167	20231017	163400	23449390	9770	9770	9770	9770	0
168	20231017	163300	23449390	9770	9770	9770	9770	0
169	20231017	163200	23449390	9770	9770	9770	9770	0
170	20231017	163100	23449390	9770	9770	9770	9770	0
171	20231017	163000	23449390	9770	9770	9770	9770	0
172	20231017	162900	23449390	9770	9770	9770	9770	0
173	20231017	162800	23449390	9770	9770	9770	9770	0
174	20231017	162700	23449390	9770	9770	9770	9770	0
175	20231017	162600	23449390	9770	9770	9770	9770	0
176	20231017	162500	23449390	9770	9770	9770	9770	0
177	20231017	162400	23449390	9770	9770	9770	9770	0
178	20231017	162300	23449390	9770	9770	9770	9770	0
179	20231017	162200	23449390	9770	9770	9770	9770	0
180	20231017	162100	23449390	9770	9770	9770	9770	0
181	20231017	162000	23449390	9770	9770	9770	9770	0
182	20231017	161900	23449390	9770	9770	9770	9770	129
183	20231017	161800	23449390	9770	9770	9770	9770	0
184	20231017	161700	23449390	9770	9770	9770	9770	0
185	20231017	161600	23449390	9770	9770	9770	9770	0
186	20231017	161500	23449390	9770	9770	9770	9770	0
187	20231017	161400	23449390	9770	9770	9770	9770	0
188	20231017	161300	23449390	9770	9770	9770	9770	0
189	20231017	161200	23449390	9770	9770	9770	9770	0
190	20231017	161100	23449390	9770	9770	9770	9770	0
191	20231017	161000	23449390	9770	9770	9770	9770	0
192	20231017	160900	23449390	9770	9770	9770	9770	0
193	20231017	160800	23449390	9770	9770	9770	9770	0
194	20231017	160700	23449390	9770	9770	9770	9770	0
195	20231017	160600	23449390	9770	9770	9770	9770	0
196	20231017	160500	23449390	9770	9770	9770	9770	0
197	20231017	160400	23449390	9770	9770	9770	9770	0
198	20231017	160300	23449390	9770	9770	9770	9770	0
199	20231017	160200	23449390	9770	9770	9770	9770	0
200	20231017	160100	23449390	9770	9770	9770	9770	0
201	20231017	160000	23449390	9770	9770	9770	9770	0
202	20231017	155900	23449390	9770	9770	9770	9770	0
203	20231017	155800	23449390	9770	9770	9770	9770	0
204	20231017	155700	23449390	9770	9770	9770	9770	0
205	20231017	155600	23449390	9770	9770	9770	9770	0
206	20231017	155500	23449390	9770	9770	9770	9770	0
207	20231017	155400	23449390	9770	9770	9770	9770	0
208	20231017	155300	23449390	9770	9770	9770	9770	0
209	20231017	155200	23449390	9770	9770	9770	9770	0
210	20231017	155100	23449390	9770	9770	9770	9770	0
211	20231017	155000	23449390	9770	9770	9770	9770	0
212	20231017	154900	23449390	9770	9770	9770	9770	129
213	20231017	154800	23449390	9770	9770	9770	9770	0
214	20231017	154700	23449390	9770	9770	9770	9770	0
215	20231017	154600	23449390	9770	9770	9770	9770	0
216	20231017	154500	23449390	9770	9770	9770	9770	0
217	20231017	154400	23449390	9770	9770	9770	9770	0
218	20231017	154300	23449390	9770	9770	9770	9770	0
219	20231017	154200	23449390	9770	9770	9770	9770	0
220	20231017	154100	23449390	9770	9770	9770	9770	0
221	20231017	154000	23449390	9770	9770	9770	9770	0
222	20231017	153900	23449390	9770	9770	9770	9770	0
223	20231017	153800	23449390	9770	9770	9770	9770	0
224	20231017	153700	23449390	9770	9770	9770	9770	0
225	20231017	153600	23449390	9770	9770	9770	9770	0
226	20231017	153500	23449390	9770	9770	9770	9770	0
227	20231017	153400	23449390	9770	9770	9770	9770	0
228	20231017	153300	23449390	9770	9770	9770	9770	0
229	20231017	153200	23449390	9770	9770	9770	9770	0
230	20231017	153100	23449390	9770	9770	9770	9770	0
231	20231017	153000	23449390	9770	9770	9770	9770	129
232	20231017	152900	22189060	9760	9760	9760	9760	0
233	20231017	152800	22189060	9760	9760	9760	9760	0
234	20231017	152700	22189060	9760	9760	9760	9760	0
235	20231017	152600	22189060	9760	9760	9760	9760	0
236	20231017	152500	22189060	9760	9760	9760	9760	0
237	20231017	152400	22189060	9760	9760	9760	9760	0
238	20231017	152300	22189060	9760	9760	9760	9760	0
239	20231017	152200	22189060	9760	9760	9760	9760	0
240	20231017	152100	22189060	9760	9760	9760	9760	0
241	20231017	152000	22189060	9760	9760	9760	9760	0
242	20231017	151900	22189060	9760	9760	9760	9760	0
243	20231017	151800	22189060	9760	9740	9760	9740	51
244	20231017	151700	21692300	9730	9730	9730	9730	0
245	20231017	151600	21692300	9730	9730	9730	9730	60
246	20231017	151500	21108500	9760	9760	9760	9760	0
247	20231017	151400	21108500	9760	9760	9760	9760	0
248	20231017	151300	21108500	9760	9760	9760	9760	1
249	20231017	151200	21098740	9700	9700	9700	9700	38
250	20231017	151100	20730140	9700	9700	9700	9700	0
251	20231017	151000	20730140	9700	9700	9700	9700	1
252	20231017	150900	20720440	9760	9760	9760	9760	0
253	20231017	150800	20720440	9760	9760	9760	9760	0
254	20231017	150700	20720440	9760	9760	9760	9760	0
255	20231017	150600	20720440	9760	9760	9760	9760	0
256	20231017	150500	20720440	9760	9760	9760	9760	0
257	20231017	150400	20720440	9760	9760	9760	9760	0
258	20231017	150300	20720440	9760	9760	9760	9760	0
259	20231017	150200	20720440	9760	9760	9760	9760	0
260	20231017	150100	20720440	9760	9760	9760	9760	0
261	20231017	150000	20720440	9760	9760	9760	9760	0
262	20231017	145900	20720440	9760	9700	9760	9700	11
263	20231017	145800	20613680	9760	9760	9760	9760	0
264	20231017	145700	20613680	9760	9760	9760	9760	0
265	20231017	145600	20613680	9760	9760	9760	9760	0
266	20231017	145500	20613680	9760	9760	9760	9760	0
267	20231017	145400	20613680	9760	9760	9760	9760	0
268	20231017	145300	20613680	9760	9760	9760	9760	1
269	20231017	145200	20603920	9700	9700	9700	9700	147
270	20231017	145100	19178020	9700	9700	9700	9700	0
271	20231017	145000	19178020	9700	9700	9700	9700	91
272	20231017	144900	18295320	9700	9700	9700	9700	6
273	20231017	144800	18237120	9730	9730	9730	9730	0
274	20231017	144700	18237120	9730	9730	9730	9730	1
275	20231017	144600	18227390	9750	9750	9750	9750	0
276	20231017	144500	18227390	9750	9750	9750	9750	0
277	20231017	144400	18227390	9750	9750	9750	9750	0
278	20231017	144300	18227390	9750	9750	9750	9750	0
279	20231017	144200	18227390	9750	9750	9750	9750	0
280	20231017	144100	18227390	9750	9750	9750	9750	0
281	20231017	144000	18227390	9750	9750	9750	9750	0
282	20231017	143900	18227390	9750	9750	9750	9750	0
283	20231017	143800	18227390	9750	9750	9750	9750	0
284	20231017	143700	18227390	9750	9750	9750	9750	0
285	20231017	143600	18227390	9750	9750	9750	9750	0
286	20231017	143500	18227390	9750	9750	9750	9750	1
287	20231017	143400	18217640	9710	9710	9710	9710	0
288	20231017	143300	18217640	9710	9710	9710	9710	0
289	20231017	143200	18217640	9710	9710	9710	9710	0
290	20231017	143100	18217640	9710	9710	9710	9710	0
291	20231017	143000	18217640	9710	9710	9710	9710	0
292	20231017	142900	18217640	9710	9710	9710	9710	0
293	20231017	142800	18217640	9710	9710	9710	9710	0
294	20231017	142700	18217640	9710	9710	9710	9710	0
295	20231017	142600	18217640	9710	9710	9710	9710	0
296	20231017	142500	18217640	9710	9710	9710	9710	0
297	20231017	142400	18217640	9710	9710	9710	9710	101
298	20231017	142300	17236930	9710	9710	9710	9710	100
299	20231017	142200	16265930	9760	9760	9760	9760	0
300	20231017	142100	16265930	9760	9760	9760	9760	0
301	20231017	142000	16265930	9760	9760	9760	9760	0
302	20231017	141900	16265930	9760	9760	9760	9760	0
303	20231017	141800	16265930	9760	9760	9760	9760	0
304	20231017	141700	16265930	9760	9760	9760	9760	0
305	20231017	141600	16265930	9760	9760	9760	9760	0
306	20231017	141500	16265930	9760	9760	9760	9760	0
307	20231017	141400	16265930	9760	9760	9760	9760	0
308	20231017	141300	16265930	9760	9760	9760	9760	0
309	20231017	141200	16265930	9760	9760	9760	9760	0
310	20231017	141100	16265930	9760	9760	9760	9760	0
311	20231017	141000	16265930	9760	9760	9760	9760	0
312	20231017	140900	16265930	9760	9760	9760	9760	0
313	20231017	140800	16265930	9760	9760	9760	9760	0
314	20231017	140700	16265930	9760	9760	9760	9760	0
315	20231017	140600	16265930	9760	9760	9760	9760	0
316	20231017	140500	16265930	9760	9760	9760	9760	0
317	20231017	140400	16265930	9760	9760	9760	9760	0
318	20231017	140300	16265930	9760	9760	9760	9760	0
319	20231017	140200	16265930	9760	9760	9760	9760	0
320	20231017	140100	16265930	9760	9760	9760	9760	0
321	20231017	140000	16265930	9760	9760	9760	9760	0
322	20231017	135900	16265930	9760	9760	9760	9760	0
323	20231017	135800	16265930	9760	9760	9760	9760	0
324	20231017	135700	16265930	9760	9760	9760	9760	0
325	20231017	135600	16265930	9760	9760	9760	9760	0
326	20231017	135500	16265930	9760	9760	9760	9760	0
327	20231017	135400	16265930	9760	9760	9760	9760	0
328	20231017	135300	16265930	9760	9760	9760	9760	0
329	20231017	135200	16265930	9760	9760	9760	9760	0
330	20231017	135100	16265930	9760	9760	9760	9760	0
331	20231017	135000	16265930	9760	9760	9760	9760	0
332	20231017	134900	16265930	9760	9760	9760	9760	0
333	20231017	134800	16265930	9760	9760	9760	9760	0
334	20231017	134700	16265930	9760	9760	9760	9760	0
335	20231017	134600	16265930	9760	9750	9760	9750	12
336	20231017	134500	16148850	9700	9700	9700	9700	0
337	20231017	134400	16148850	9700	9700	9700	9700	0
338	20231017	134300	16148850	9700	9700	9700	9700	0
339	20231017	134200	16148850	9700	9700	9700	9700	1
340	20231017	134100	16139150	9760	9760	9760	9760	0
341	20231017	134000	16139150	9760	9760	9760	9760	0
342	20231017	133900	16139150	9760	9760	9760	9760	0
343	20231017	133800	16139150	9760	9760	9760	9760	0
344	20231017	133700	16139150	9760	9760	9760	9760	0
345	20231017	133600	16139150	9760	9760	9760	9760	0
346	20231017	133500	16139150	9760	9760	9760	9760	0
347	20231017	133400	16139150	9760	9760	9760	9760	0
348	20231017	133300	16139150	9760	9760	9760	9760	0
349	20231017	133200	16139150	9760	9760	9760	9760	0
350	20231017	133100	16139150	9760	9760	9760	9760	0
351	20231017	133000	16139150	9760	9760	9760	9760	0
352	20231017	132900	16139150	9760	9760	9760	9760	0
353	20231017	132800	16139150	9760	9760	9760	9760	0
354	20231017	132700	16139150	9760	9760	9760	9760	0
355	20231017	132600	16139150	9760	9760	9760	9760	0
356	20231017	132500	16139150	9760	9760	9760	9760	0
357	20231017	132400	16139150	9760	9760	9760	9760	0
358	20231017	132300	16139150	9760	9760	9760	9760	0
359	20231017	132200	16139150	9760	9760	9760	9760	0
360	20231017	132100	16139150	9760	9760	9760	9760	0
361	20231017	132000	16139150	9760	9760	9760	9760	0
362	20231017	131900	16139150	9760	9760	9760	9760	0
363	20231017	131800	16139150	9760	9760	9760	9760	0
364	20231017	131700	16139150	9760	9760	9760	9760	0
365	20231017	131600	16139150	9760	9760	9760	9760	0
366	20231017	131500	16139150	9760	9760	9760	9760	0
367	20231017	131400	16139150	9760	9760	9760	9760	0
368	20231017	131300	16139150	9760	9750	9760	9750	2
369	20231017	131200	16119640	9750	9750	9750	9750	0
370	20231017	131100	16119640	9750	9750	9750	9750	0
371	20231017	131000	16119640	9750	9750	9750	9750	0
372	20231017	130900	16119640	9750	9750	9750	9750	0
373	20231017	130800	16119640	9750	9750	9750	9750	0
374	20231017	130700	16119640	9750	9750	9750	9750	0
375	20231017	130600	16119640	9750	9750	9750	9750	0
376	20231017	130500	16119640	9750	9750	9750	9750	0
377	20231017	130400	16119640	9750	9750	9750	9750	1
378	20231017	130300	16109890	9700	9700	9700	9700	0
379	20231017	130200	16109890	9700	9700	9700	9700	0
380	20231017	130100	16109890	9700	9700	9700	9700	0
381	20231017	130000	16109890	9700	9700	9700	9700	0
382	20231017	125900	16109890	9700	9700	9700	9700	0
383	20231017	125800	16109890	9700	9700	9700	9700	0
384	20231017	125700	16109890	9700	9700	9700	9700	0
385	20231017	125600	16109890	9700	9700	9700	9700	0
386	20231017	125500	16109890	9700	9700	9700	9700	0
387	20231017	125400	16109890	9700	9700	9700	9700	0
388	20231017	125300	16109890	9700	9700	9700	9700	1
389	20231017	125200	16100190	9760	9760	9760	9760	0
390	20231017	125100	16100190	9760	9760	9760	9760	0
391	20231017	125000	16100190	9760	9760	9760	9760	1
392	20231017	124900	16090430	9710	9710	9720	9700	90
393	20231017	124800	15216530	9710	9710	9710	9710	0
394	20231017	124700	15216530	9710	9710	9710	9710	0
395	20231017	124600	15216530	9710	9710	9710	9710	0
396	20231017	124500	15216530	9710	9710	9710	9710	1
397	20231017	124400	15206820	9760	9760	9760	9760	0
398	20231017	124300	15206820	9760	9760	9760	9760	0
399	20231017	124200	15206820	9760	9730	9760	9710	7
400	20231017	124100	15138670	9710	9710	9710	9710	1
401	20231017	124000	15128960	9710	9710	9710	9710	0
402	20231017	123900	15128960	9710	9710	9710	9710	0
403	20231017	123800	15128960	9710	9730	9730	9710	48
404	20231017	123700	14661950	9720	9720	9720	9720	0
405	20231017	123600	14661950	9720	9730	9730	9720	33
406	20231017	123500	14340880	9730	9730	9730	9730	19
407	20231017	123400	14156010	9730	9730	9730	9730	0
408	20231017	123300	14156010	9730	9730	9730	9730	0
409	20231017	123200	14156010	9730	9730	9730	9730	0
410	20231017	123100	14156010	9730	9730	9730	9730	49
411	20231017	123000	13679240	9730	9730	9730	9730	0
412	20231017	122900	13679240	9730	9730	9730	9730	1
413	20231017	122800	13669510	9730	9730	9730	9730	1
414	20231017	122700	13659780	9730	9730	9730	9730	0
415	20231017	122600	13659780	9730	9730	9730	9730	0
416	20231017	122500	13659780	9730	9730	9730	9730	0
417	20231017	122400	13659780	9730	9770	9770	9730	19
418	20231017	122300	13474190	9770	9770	9770	9770	0
419	20231017	122200	13474190	9770	9770	9770	9770	0
420	20231017	122100	13474190	9770	9770	9770	9770	727
421	20231017	122000	6371400	9720	9720	9720	9720	1
422	20231017	121900	6361680	9770	9770	9770	9770	0
423	20231017	121800	6361680	9770	9770	9770	9770	0
424	20231017	121700	6361680	9770	9770	9770	9770	0
425	20231017	121600	6361680	9770	9770	9770	9770	1
426	20231017	121500	6351910	9720	9720	9720	9720	0
427	20231017	121400	6351910	9720	9720	9720	9720	1
428	20231017	121300	6342190	9770	9770	9770	9770	1
429	20231017	121200	6332420	9760	9760	9760	9760	0
430	20231017	121100	6332420	9760	9760	9760	9760	0
431	20231017	121000	6332420	9760	9760	9760	9760	0
432	20231017	120900	6332420	9760	9760	9760	9760	0
433	20231017	120800	6332420	9760	9760	9760	9760	0
434	20231017	120700	6332420	9760	9760	9760	9760	0
435	20231017	120600	6332420	9760	9760	9760	9760	0
436	20231017	120500	6332420	9760	9760	9760	9760	0
437	20231017	120400	6332420	9760	9760	9760	9760	0
438	20231017	120300	6332420	9760	9760	9760	9760	1
439	20231017	120200	6322660	9710	9710	9710	9710	0
440	20231017	120100	6322660	9710	9710	9710	9710	0
441	20231017	120000	6322660	9710	9710	9710	9710	1
442	20231017	115900	6312950	9770	9770	9770	9770	0
443	20231017	115800	6312950	9770	9770	9770	9770	0
444	20231017	115700	6312950	9770	9760	9770	9760	2
445	20231017	115600	6293420	9710	9760	9760	9710	10
446	20231017	115500	6195870	9780	9780	9780	9780	0
447	20231017	115400	6195870	9780	9780	9780	9780	1
448	20231017	115300	6186090	9760	9760	9760	9760	1
449	20231017	115200	6176330	9780	9780	9780	9780	4
450	20231017	115100	6137210	9780	9780	9780	9780	0
451	20231017	115000	6137210	9780	9780	9780	9780	0
452	20231017	114900	6137210	9780	9780	9780	9780	0
453	20231017	114800	6137210	9780	9780	9780	9780	0
454	20231017	114700	6137210	9780	9780	9780	9780	0
455	20231017	114600	6137210	9780	9780	9780	9780	0
456	20231017	114500	6137210	9780	9780	9780	9780	0
457	20231017	114400	6137210	9780	9780	9780	9780	0
458	20231017	114300	6137210	9780	9780	9780	9780	0
459	20231017	114200	6137210	9780	9780	9780	9780	0
460	20231017	114100	6137210	9780	9780	9780	9780	3
461	20231017	114000	6107870	9780	9780	9780	9780	0
462	20231017	113900	6107870	9780	9780	9780	9780	0
463	20231017	113800	6107870	9780	9780	9780	9780	0
464	20231017	113700	6107870	9780	9780	9780	9780	0
465	20231017	113600	6107870	9780	9780	9780	9780	0
466	20231017	113500	6107870	9780	9780	9780	9780	0
467	20231017	113400	6107870	9780	9780	9780	9780	0
468	20231017	113300	6107870	9780	9780	9780	9780	0
469	20231017	113200	6107870	9780	9780	9780	9780	0
470	20231017	113100	6107870	9780	9780	9780	9780	0
471	20231017	113000	6107870	9780	9780	9780	9780	0
472	20231017	112900	6107870	9780	9780	9780	9780	0
473	20231017	112800	6107870	9780	9780	9780	9780	0
474	20231017	112700	6107870	9780	9780	9780	9780	0
475	20231017	112600	6107870	9780	9780	9780	9780	0
476	20231017	112500	6107870	9780	9780	9780	9780	0
477	20231017	112400	6107870	9780	9780	9780	9780	0
478	20231017	112300	6107870	9780	9780	9780	9780	0
479	20231017	112200	6107870	9780	9780	9780	9780	0
480	20231017	112100	6107870	9780	9780	9780	9780	0
481	20231017	112000	6107870	9780	9780	9780	9780	0
482	20231017	111900	6107870	9780	9780	9780	9780	0
483	20231017	111800	6107870	9780	9780	9780	9780	0
484	20231017	111700	6107870	9780	9780	9780	9780	0
485	20231017	111600	6107870	9780	9780	9780	9780	0
486	20231017	111500	6107870	9780	9780	9780	9780	0
487	20231017	111400	6107870	9780	9780	9780	9780	0
488	20231017	111300	6107870	9780	9780	9780	9780	0
489	20231017	111200	6107870	9780	9780	9780	9780	0
490	20231017	111100	6107870	9780	9780	9780	9780	0
491	20231017	111000	6107870	9780	9780	9780	9780	0
492	20231017	110900	6107870	9780	9780	9780	9780	0
493	20231017	110800	6107870	9780	9780	9780	9780	0
494	20231017	110700	6107870	9780	9780	9780	9780	0
495	20231017	110600	6107870	9780	9780	9780	9780	0
496	20231017	110500	6107870	9780	9780	9780	9780	0
497	20231017	110400	6107870	9780	9780	9780	9780	0
498	20231017	110300	6107870	9780	9780	9780	9780	0
499	20231017	110200	6107870	9780	9770	9780	9770	12
500	20231017	110100	5990620	9770	9770	9770	9770	0
501	20231017	110000	5990620	9770	9770	9770	9770	0
502	20231017	105900	5990620	9770	9760	9770	9760	2
503	20231017	105800	5971090	9700	9700	9700	9700	0
504	20231017	105700	5971090	9700	9700	9700	9700	0
505	20231017	105600	5971090	9700	9700	9700	9700	0
506	20231017	105500	5971090	9700	9700	9700	9700	1
507	20231017	105400	5961390	9770	9770	9770	9770	0
508	20231017	105300	5961390	9770	9770	9770	9770	0
509	20231017	105200	5961390	9770	9770	9770	9770	0
510	20231017	105100	5961390	9770	9770	9770	9700	3
511	20231017	105000	5932150	9710	9710	9710	9710	0
512	20231017	104900	5932150	9710	9710	9710	9710	1
513	20231017	104800	5922440	9710	9710	9710	9710	14
514	20231017	104700	5786500	9710	9710	9710	9710	0
515	20231017	104600	5786500	9710	9710	9710	9710	0
516	20231017	104500	5786500	9710	9780	9780	9710	5
517	20231017	104400	5737670	9780	9780	9780	9780	0
518	20231017	104300	5737670	9780	9780	9780	9780	0
519	20231017	104200	5737670	9780	9780	9780	9780	0
520	20231017	104100	5737670	9780	9780	9780	9780	0
521	20231017	104000	5737670	9780	9780	9780	9780	0
522	20231017	103900	5737670	9780	9780	9780	9780	0
523	20231017	103800	5737670	9780	9780	9780	9780	0
524	20231017	103700	5737670	9780	9780	9780	9780	0
525	20231017	103600	5737670	9780	9780	9780	9780	0
526	20231017	103500	5737670	9780	9780	9780	9780	0
527	20231017	103400	5737670	9780	9780	9780	9780	0
528	20231017	103300	5737670	9780	9780	9780	9780	0
529	20231017	103200	5737670	9780	9780	9780	9780	0
530	20231017	103100	5737670	9780	9780	9780	9780	0
531	20231017	103000	5737670	9780	9780	9780	9780	0
532	20231017	102900	5737670	9780	9780	9780	9780	0
533	20231017	102800	5737670	9780	9780	9780	9780	0
534	20231017	102700	5737670	9780	9780	9780	9780	1
535	20231017	102600	5727890	9780	9780	9780	9780	0
536	20231017	102500	5727890	9780	9780	9780	9780	0
537	20231017	102400	5727890	9780	9780	9780	9780	0
538	20231017	102300	5727890	9780	9780	9780	9780	0
539	20231017	102200	5727890	9780	9770	9780	9770	51
540	20231017	102100	5229610	9770	9770	9770	9770	0
541	20231017	102000	5229610	9770	9770	9770	9770	0
542	20231017	101900	5229610	9770	9770	9770	9770	50
543	20231017	101800	4741110	9770	9770	9770	9770	0
544	20231017	101700	4741110	9770	9770	9770	9770	0
545	20231017	101600	4741110	9770	9770	9770	9770	3
546	20231017	101500	4711800	9770	9770	9770	9770	0
547	20231017	101400	4711800	9770	9770	9770	9770	0
548	20231017	101300	4711800	9770	9770	9770	9770	0
549	20231017	101200	4711800	9770	9770	9770	9770	0
550	20231017	101100	4711800	9770	9770	9770	9770	0
551	20231017	101000	4711800	9770	9770	9770	9770	1
552	20231017	100900	4702030	9770	9770	9770	9770	0
553	20231017	100800	4702030	9770	9770	9770	9770	0
554	20231017	100700	4702030	9770	9730	9770	9680	301
555	20231017	100600	1784370	9780	9780	9780	9780	0
556	20231017	100500	1784370	9780	9780	9780	9780	0
557	20231017	100400	1784370	9780	9780	9780	9780	0
558	20231017	100300	1784370	9780	9780	9780	9780	0
559	20231017	100200	1784370	9780	9780	9780	9780	5
560	20231017	100100	1735470	9780	9780	9780	9780	0
561	20231017	100000	1735470	9780	9780	9780	9780	1
562	20231017	095900	1725690	9780	9780	9780	9780	0
563	20231017	095800	1725690	9780	9780	9780	9780	0
564	20231017	095700	1725690	9780	9780	9780	9780	0
565	20231017	095600	1725690	9780	9780	9780	9780	0
566	20231017	095500	1725690	9780	9780	9780	9780	0
567	20231017	095400	1725690	9780	9780	9780	9780	103
568	20231017	095300	718350	9790	9790	9790	9790	0
569	20231017	095200	718350	9790	9790	9790	9790	0
570	20231017	095100	718350	9790	9790	9790	9790	0
571	20231017	095000	718350	9790	9790	9790	9790	0
572	20231017	094900	718350	9790	9790	9790	9790	0
573	20231017	094800	718350	9790	9790	9790	9790	0
574	20231017	094700	718350	9790	9790	9790	9790	0
575	20231017	094600	718350	9790	9790	9790	9790	0
576	20231017	094500	718350	9790	9790	9790	9790	0
577	20231017	094400	718350	9790	9790	9790	9790	0
578	20231017	094300	718350	9790	9790	9790	9790	5
579	20231017	094200	669400	9800	9800	9800	9800	0
580	20231017	094100	669400	9800	9800	9800	9800	0
581	20231017	094000	669400	9800	9800	9800	9800	0
582	20231017	093900	669400	9800	9800	9800	9800	0
583	20231017	093800	669400	9800	9800	9800	9800	0
584	20231017	093700	669400	9800	9800	9800	9800	0
585	20231017	093600	669400	9800	9800	9800	9800	0
586	20231017	093500	669400	9800	9800	9800	9800	0
587	20231017	093400	669400	9800	9800	9800	9800	0
588	20231017	093300	669400	9800	9800	9800	9800	0
589	20231017	093200	669400	9800	9800	9800	9800	0
590	20231017	093100	669400	9800	9800	9800	9800	0
591	20231017	093000	669400	9800	9800	9800	9800	0
592	20231017	092900	669400	9800	9800	9800	9800	0
593	20231017	092800	669400	9800	9800	9800	9800	0
594	20231017	092700	669400	9800	9800	9800	9800	0
595	20231017	092600	669400	9800	9800	9800	9800	0
596	20231017	092500	669400	9800	9800	9800	9800	0
597	20231017	092400	669400	9800	9800	9800	9800	0
598	20231017	092300	669400	9800	9800	9800	9800	0
599	20231017	092200	669400	9800	9800	9800	9800	0
600	20231017	092100	669400	9800	9800	9800	9800	0
601	20231017	092000	669400	9800	9800	9800	9800	0
602	20231017	091900	669400	9800	9800	9800	9800	0
603	20231017	091800	669400	9800	9800	9800	9800	0
604	20231017	091700	669400	9800	9800	9800	9800	0
605	20231017	091600	669400	9800	9800	9800	9800	0
606	20231017	091500	669400	9800	9800	9800	9800	0
607	20231017	091400	669400	9800	9800	9800	9800	0
608	20231017	091300	669400	9800	9800	9800	9800	0
609	20231017	091200	669400	9800	9800	9800	9800	0
610	20231017	091100	669400	9800	9800	9800	9800	0
611	20231017	091000	669400	9800	9800	9800	9800	0
612	20231017	090900	669400	9800	9800	9800	9800	0
613	20231017	090800	669400	9800	9800	9800	9800	0
614	20231017	090700	669400	9800	9750	9800	9750	10
615	20231017	090600	571810	9750	9750	9750	9750	0
616	20231017	090500	571810	9750	9750	9750	9750	0
617	20231017	090400	571810	9750	9750	9750	9750	4
618	20231017	090300	532810	9750	9750	9750	9750	0
619	20231017	090200	532810	9750	9720	9750	9720	3
620	20231017	090100	503600	9700	9700	9700	9700	12
621	20231017	090000	387200	9680	9680	9680	9680	40