KissMeData/006370/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184400	167764940	9750	9750	9750	9750	1076
3	20231020	184300	167764940	9750	9750	9750	9750	0
4	20231020	184200	167764940	9750	9750	9750	9750	0
5	20231020	184100	167764940	9750	9750	9750	9750	0
6	20231020	184000	167764940	9750	9750	9750	9750	0
7	20231020	183900	167764940	9750	9750	9750	9750	0
8	20231020	183800	167764940	9750	9750	9750	9750	0
9	20231020	183700	167764940	9750	9750	9750	9750	0
10	20231020	183600	167764940	9750	9750	9750	9750	0
11	20231020	183500	167764940	9750	9750	9750	9750	0
12	20231020	183400	167764940	9750	9750	9750	9750	0
13	20231020	183300	167764940	9750	9750	9750	9750	0
14	20231020	183200	167764940	9750	9750	9750	9750	0
15	20231020	183100	167764940	9750	9750	9750	9750	0
16	20231020	183000	167764940	9750	9750	9750	9750	0
17	20231020	182900	167764940	9750	9750	9750	9750	0
18	20231020	182800	167764940	9750	9750	9750	9750	0
19	20231020	182700	167764940	9750	9750	9750	9750	0
20	20231020	182600	167764940	9750	9750	9750	9750	0
21	20231020	182500	167764940	9750	9750	9750	9750	0
22	20231020	182400	167764940	9750	9750	9750	9750	0
23	20231020	182300	167764940	9750	9750	9750	9750	0
24	20231020	182200	167764940	9750	9750	9750	9750	0
25	20231020	182100	167764940	9750	9750	9750	9750	0
26	20231020	182000	167764940	9750	9750	9750	9750	0
27	20231020	181900	167764940	9750	9750	9750	9750	0
28	20231020	181800	167764940	9750	9750	9750	9750	0
29	20231020	181700	167764940	9750	9750	9750	9750	0
30	20231020	181600	167764940	9750	9750	9750	9750	0
31	20231020	181500	167764940	9750	9750	9750	9750	0
32	20231020	181400	167764940	9750	9750	9750	9750	1076
33	20231020	181300	167764940	9750	9750	9750	9750	0
34	20231020	181200	167764940	9750	9750	9750	9750	0
35	20231020	181100	167764940	9750	9750	9750	9750	0
36	20231020	181000	167764940	9750	9750	9750	9750	0
37	20231020	180900	167764940	9750	9750	9750	9750	0
38	20231020	180800	167764940	9750	9750	9750	9750	0
39	20231020	180700	167764940	9750	9750	9750	9750	0
40	20231020	180600	167764940	9750	9750	9750	9750	0
41	20231020	180500	167764940	9750	9750	9750	9750	0
42	20231020	180400	167764940	9750	9750	9750	9750	0
43	20231020	180300	167764940	9750	9750	9750	9750	0
44	20231020	180200	167764940	9750	9750	9750	9750	0
45	20231020	180100	167764940	9750	9750	9750	9750	0
46	20231020	180000	167764940	9750	9750	9750	9750	0
47	20231020	175900	167764940	9750	9750	9750	9750	0
48	20231020	175800	167764940	9750	9750	9750	9750	0
49	20231020	175700	167764940	9750	9750	9750	9750	0
50	20231020	175600	167764940	9750	9750	9750	9750	0
51	20231020	175500	167764940	9750	9750	9750	9750	0
52	20231020	175400	167764940	9750	9750	9750	9750	0
53	20231020	175300	167764940	9750	9750	9750	9750	0
54	20231020	175200	167764940	9750	9750	9750	9750	0
55	20231020	175100	167764940	9750	9750	9750	9750	0
56	20231020	175000	167764940	9750	9750	9750	9750	0
57	20231020	174900	167764940	9750	9750	9750	9750	0
58	20231020	174800	167764940	9750	9750	9750	9750	0
59	20231020	174700	167764940	9750	9750	9750	9750	0
60	20231020	174600	167764940	9750	9750	9750	9750	0
61	20231020	174500	167764940	9750	9750	9750	9750	0
62	20231020	174400	167764940	9750	9750	9750	9750	1076
63	20231020	174300	167764940	9750	9750	9750	9750	0
64	20231020	174200	167764940	9750	9750	9750	9750	0
65	20231020	174100	167764940	9750	9750	9750	9750	0
66	20231020	174000	167764940	9750	9750	9750	9750	0
67	20231020	173900	167764940	9750	9750	9750	9750	0
68	20231020	173800	167764940	9750	9750	9750	9750	0
69	20231020	173700	167764940	9750	9750	9750	9750	0
70	20231020	173600	167764940	9750	9750	9750	9750	0
71	20231020	173500	167764940	9750	9750	9750	9750	0
72	20231020	173400	167764940	9750	9750	9750	9750	0
73	20231020	173300	167764940	9750	9750	9750	9750	0
74	20231020	173200	167764940	9750	9750	9750	9750	0
75	20231020	173100	167764940	9750	9750	9750	9750	0
76	20231020	173000	167764940	9750	9750	9750	9750	0
77	20231020	172900	167764940	9750	9750	9750	9750	0
78	20231020	172800	167764940	9750	9750	9750	9750	0
79	20231020	172700	167764940	9750	9750	9750	9750	0
80	20231020	172600	167764940	9750	9750	9750	9750	0
81	20231020	172500	167764940	9750	9750	9750	9750	0
82	20231020	172400	167764940	9750	9750	9750	9750	0
83	20231020	172300	167764940	9750	9750	9750	9750	0
84	20231020	172200	167764940	9750	9750	9750	9750	0
85	20231020	172100	167764940	9750	9750	9750	9750	0
86	20231020	172000	167764940	9750	9750	9750	9750	0
87	20231020	171900	167764940	9750	9750	9750	9750	0
88	20231020	171800	167764940	9750	9750	9750	9750	0
89	20231020	171700	167764940	9750	9750	9750	9750	0
90	20231020	171600	167764940	9750	9750	9750	9750	0
91	20231020	171500	167764940	9750	9750	9750	9750	0
92	20231020	171400	167764940	9750	9750	9750	9750	1076
93	20231020	171300	167764940	9750	9750	9750	9750	0
94	20231020	171200	167764940	9750	9750	9750	9750	0
95	20231020	171100	167764940	9750	9750	9750	9750	0
96	20231020	171000	167764940	9750	9750	9750	9750	0
97	20231020	170900	167764940	9750	9750	9750	9750	0
98	20231020	170800	167764940	9750	9750	9750	9750	0
99	20231020	170700	167764940	9750	9750	9750	9750	0
100	20231020	170600	167764940	9750	9750	9750	9750	0
101	20231020	170500	167764940	9750	9750	9750	9750	0
102	20231020	170400	167764940	9750	9750	9750	9750	0
103	20231020	170300	167764940	9750	9750	9750	9750	0
104	20231020	170200	167764940	9750	9750	9750	9750	0
105	20231020	170100	167764940	9750	9750	9750	9750	0
106	20231020	170000	167764940	9750	9750	9750	9750	0
107	20231020	165900	167764940	9750	9750	9750	9750	0
108	20231020	165800	167764940	9750	9750	9750	9750	0
109	20231020	165700	167764940	9750	9750	9750	9750	0
110	20231020	165600	167764940	9750	9750	9750	9750	0
111	20231020	165500	167764940	9750	9750	9750	9750	0
112	20231020	165400	167764940	9750	9750	9750	9750	0
113	20231020	165300	167764940	9750	9750	9750	9750	0
114	20231020	165200	167764940	9750	9750	9750	9750	0
115	20231020	165100	167764940	9750	9750	9750	9750	0
116	20231020	165000	167764940	9750	9750	9750	9750	0
117	20231020	164900	167764940	9750	9750	9750	9750	0
118	20231020	164800	167764940	9750	9750	9750	9750	0
119	20231020	164700	167764940	9750	9750	9750	9750	0
120	20231020	164600	167764940	9750	9750	9750	9750	0
121	20231020	164500	167764940	9750	9750	9750	9750	0
122	20231020	164400	167764940	9750	9750	9750	9750	1076
123	20231020	164300	167764940	9750	9750	9750	9750	0
124	20231020	164200	167764940	9750	9750	9750	9750	0
125	20231020	164100	167764940	9750	9750	9750	9750	0
126	20231020	164000	167764940	9750	9750	9750	9750	0
127	20231020	163900	167764940	9750	9750	9750	9750	0
128	20231020	163800	167764940	9750	9750	9750	9750	0
129	20231020	163700	167764940	9750	9750	9750	9750	0
130	20231020	163600	167764940	9750	9750	9750	9750	0
131	20231020	163500	167764940	9750	9750	9750	9750	0
132	20231020	163400	167764940	9750	9750	9750	9750	0
133	20231020	163300	167764940	9750	9750	9750	9750	0
134	20231020	163200	167764940	9750	9750	9750	9750	0
135	20231020	163100	167764940	9750	9750	9750	9750	0
136	20231020	163000	167764940	9750	9750	9750	9750	0
137	20231020	162900	167764940	9750	9750	9750	9750	0
138	20231020	162800	167764940	9750	9750	9750	9750	0
139	20231020	162700	167764940	9750	9750	9750	9750	0
140	20231020	162600	167764940	9750	9750	9750	9750	0
141	20231020	162500	167764940	9750	9750	9750	9750	0
142	20231020	162400	167764940	9750	9750	9750	9750	0
143	20231020	162300	167764940	9750	9750	9750	9750	0
144	20231020	162200	167764940	9750	9750	9750	9750	0
145	20231020	162100	167764940	9750	9750	9750	9750	0
146	20231020	162000	167764940	9750	9750	9750	9750	0
147	20231020	161900	167764940	9750	9750	9750	9750	0
148	20231020	161800	167764940	9750	9750	9750	9750	0
149	20231020	161700	167764940	9750	9750	9750	9750	0
150	20231020	161600	167764940	9750	9750	9750	9750	0
151	20231020	161500	167764940	9750	9750	9750	9750	0
152	20231020	161400	167764940	9750	9750	9750	9750	1076
153	20231020	161300	167764940	9750	9750	9750	9750	0
154	20231020	161200	167764940	9750	9750	9750	9750	0
155	20231020	161100	167764940	9750	9750	9750	9750	0
156	20231020	161000	167764940	9750	9750	9750	9750	0
157	20231020	160900	167764940	9750	9750	9750	9750	0
158	20231020	160800	167764940	9750	9750	9750	9750	0
159	20231020	160700	167764940	9750	9750	9750	9750	0
160	20231020	160600	167764940	9750	9750	9750	9750	0
161	20231020	160500	167764940	9750	9750	9750	9750	0
162	20231020	160400	167764940	9750	9750	9750	9750	0
163	20231020	160300	167764940	9750	9750	9750	9750	0
164	20231020	160200	167764940	9750	9750	9750	9750	0
165	20231020	160100	167764940	9750	9750	9750	9750	0
166	20231020	160000	167764940	9750	9750	9750	9750	0
167	20231020	155900	167764940	9750	9750	9750	9750	0
168	20231020	155800	167764940	9750	9750	9750	9750	0
169	20231020	155700	167764940	9750	9750	9750	9750	0
170	20231020	155600	167764940	9750	9750	9750	9750	0
171	20231020	155500	167764940	9750	9750	9750	9750	0
172	20231020	155400	167764940	9750	9750	9750	9750	0
173	20231020	155300	167764940	9750	9750	9750	9750	0
174	20231020	155200	167764940	9750	9750	9750	9750	0
175	20231020	155100	167764940	9750	9750	9750	9750	0
176	20231020	155000	167764940	9750	9750	9750	9750	0
177	20231020	154900	167764940	9750	9750	9750	9750	0
178	20231020	154800	167764940	9750	9750	9750	9750	0
179	20231020	154700	167764940	9750	9750	9750	9750	0
180	20231020	154600	167764940	9750	9750	9750	9750	0
181	20231020	154500	167764940	9750	9750	9750	9750	0
182	20231020	154400	167764940	9750	9750	9750	9750	1076
183	20231020	154300	167764940	9750	9750	9750	9750	0
184	20231020	154200	167764940	9750	9750	9750	9750	0
185	20231020	154100	167764940	9750	9750	9750	9750	0
186	20231020	154000	167764940	9750	9750	9750	9750	0
187	20231020	153900	167764940	9750	9750	9750	9750	0
188	20231020	153800	167764940	9750	9750	9750	9750	0
189	20231020	153700	167764940	9750	9750	9750	9750	0
190	20231020	153600	167764940	9750	9750	9750	9750	0
191	20231020	153500	167764940	9750	9750	9750	9750	0
192	20231020	153400	167764940	9750	9750	9750	9750	0
193	20231020	153300	167764940	9750	9750	9750	9750	0
194	20231020	153200	167764940	9750	9750	9750	9750	0
195	20231020	153100	167764940	9750	9750	9750	9750	0
196	20231020	153000	167764940	9750	9750	9750	9750	1076
197	20231020	152900	157273940	9750	9750	9750	9750	0
198	20231020	152800	157273940	9750	9750	9750	9750	0
199	20231020	152700	157273940	9750	9750	9750	9750	0
200	20231020	152600	157273940	9750	9750	9750	9750	0
201	20231020	152500	157273940	9750	9750	9750	9750	0
202	20231020	152400	157273940	9750	9750	9750	9750	0
203	20231020	152300	157273940	9750	9750	9750	9750	0
204	20231020	152200	157273940	9750	9750	9750	9750	0
205	20231020	152100	157273940	9750	9750	9750	9750	0
206	20231020	152000	157273940	9750	9750	9750	9750	0
207	20231020	151900	157273940	9750	9750	9750	9750	0
208	20231020	151800	157273940	9750	9710	9750	9710	14
209	20231020	151700	157137840	9740	9740	9740	9740	20
210	20231020	151600	156943040	9760	9760	9760	9760	0
211	20231020	151500	156943040	9760	9730	9760	9730	17
212	20231020	151400	156777280	9710	9710	9710	9710	0
213	20231020	151300	156777280	9710	9710	9710	9710	100
214	20231020	151200	155806280	9740	9740	9740	9740	0
215	20231020	151100	155806280	9740	9740	9740	9740	2
216	20231020	151000	155786800	9720	9720	9720	9720	0
217	20231020	150900	155786800	9720	9740	9740	9720	11
218	20231020	150800	155679860	9720	9740	9750	9720	7
219	20231020	150700	155611740	9740	9720	9740	9720	5
220	20231020	150600	155563070	9750	9710	9750	9710	6
221	20231020	150500	155504770	9760	9710	9760	9710	407
222	20231020	150400	151546550	9710	9790	9790	9710	1838
223	20231020	150300	133633810	9790	9790	9790	9790	164
224	20231020	150200	132028250	9800	9800	9800	9800	0
225	20231020	150100	132028250	9800	9800	9800	9800	0
226	20231020	150000	132028250	9800	9800	9800	9800	0
227	20231020	145900	132028250	9800	9800	9800	9800	0
228	20231020	145800	132028250	9800	9800	9800	9800	92
229	20231020	145700	131126650	9840	9840	9840	9840	0
230	20231020	145600	131126650	9840	9840	9840	9840	0
231	20231020	145500	131126650	9840	9840	9840	9840	0
232	20231020	145400	131126650	9840	9840	9840	9840	0
233	20231020	145300	131126650	9840	9840	9840	9840	1
234	20231020	145200	131116810	9840	9840	9840	9840	0
235	20231020	145100	131116810	9840	9840	9840	9840	4
236	20231020	145000	131077450	9800	9800	9800	9800	0
237	20231020	144900	131077450	9800	9800	9800	9800	0
238	20231020	144800	131077450	9800	9800	9800	9800	0
239	20231020	144700	131077450	9800	9800	9800	9800	863
240	20231020	144600	122620050	9800	9800	9800	9800	5
241	20231020	144500	122571050	9800	9820	9820	9800	954
242	20231020	144400	113217950	9850	9870	9870	9850	171
243	20231020	144300	111531220	9870	9870	9870	9870	0
244	20231020	144200	111531220	9870	9870	9870	9870	0
245	20231020	144100	111531220	9870	9870	9870	9870	0
246	20231020	144000	111531220	9870	9870	9870	9870	0
247	20231020	143900	111531220	9870	9870	9870	9870	0
248	20231020	143800	111531220	9870	9870	9870	9870	0
249	20231020	143700	111531220	9870	9870	9870	9870	0
250	20231020	143600	111531220	9870	9870	9870	9870	0
251	20231020	143500	111531220	9870	9870	9870	9870	0
252	20231020	143400	111531220	9870	9870	9870	9870	0
253	20231020	143300	111531220	9870	9870	9870	9870	0
254	20231020	143200	111531220	9870	9870	9870	9870	0
255	20231020	143100	111531220	9870	9870	9870	9870	0
256	20231020	143000	111531220	9870	9870	9870	9870	0
257	20231020	142900	111531220	9870	9870	9870	9870	0
258	20231020	142800	111531220	9870	9870	9870	9870	0
259	20231020	142700	111531220	9870	9870	9870	9870	0
260	20231020	142600	111531220	9870	9870	9870	9870	82
261	20231020	142500	110721880	9890	9900	9900	9890	5
262	20231020	142400	110672410	9910	9910	9910	9910	0
263	20231020	142300	110672410	9910	9910	9910	9910	0
264	20231020	142200	110672410	9910	9910	9910	9910	0
265	20231020	142100	110672410	9910	9910	9910	9910	20
266	20231020	142000	110474210	10030	10030	10030	10030	0
267	20231020	141900	110474210	10030	9980	10070	9920	815
268	20231020	141800	102321100	9990	9980	9990	9980	500
269	20231020	141700	97327020	9990	9990	9990	9990	0
270	20231020	141600	97327020	9990	9990	9990	9990	0
271	20231020	141500	97327020	9990	9990	9990	9990	0
272	20231020	141400	97327020	9990	9990	9990	9990	0
273	20231020	141300	97327020	9990	9990	9990	9990	0
274	20231020	141200	97327020	9990	9990	9990	9990	0
275	20231020	141100	97327020	9990	9990	9990	9990	0
276	20231020	141000	97327020	9990	9990	9990	9990	0
277	20231020	140900	97327020	9990	9990	9990	9990	0
278	20231020	140800	97327020	9990	9990	9990	9990	0
279	20231020	140700	97327020	9990	9990	9990	9990	0
280	20231020	140600	97327020	9990	9990	9990	9990	0
281	20231020	140500	97327020	9990	9990	9990	9990	0
282	20231020	140400	97327020	9990	9990	9990	9990	0
283	20231020	140300	97327020	9990	9990	9990	9990	100
284	20231020	140200	96328020	9990	9990	9990	9990	0
285	20231020	140100	96328020	9990	9990	9990	9990	0
286	20231020	140000	96328020	9990	9990	9990	9990	1
287	20231020	135900	96318030	9980	9980	9980	9980	0
288	20231020	135800	96318030	9980	9980	9980	9980	0
289	20231020	135700	96318030	9980	9980	9980	9980	50
290	20231020	135600	95819030	10010	10010	10010	10010	0
291	20231020	135500	95819030	10010	10010	10010	10010	0
292	20231020	135400	95819030	10010	10010	10010	10010	0
293	20231020	135300	95819030	10010	10010	10010	10010	0
294	20231020	135200	95819030	10010	10010	10010	10010	250
295	20231020	135100	93316530	10010	9970	10010	9970	700
296	20231020	135000	86329780	9980	9980	9980	9980	0
297	20231020	134900	86329780	9980	9980	9980	9980	0
298	20231020	134800	86329780	9980	9980	9980	9980	0
299	20231020	134700	86329780	9980	9980	9980	9980	0
300	20231020	134600	86329780	9980	9980	9980	9980	0
301	20231020	134500	86329780	9980	9980	9980	9980	0
302	20231020	134400	86329780	9980	9940	9980	9940	6
303	20231020	134300	86270070	9840	9840	9840	9840	400
304	20231020	134200	82334070	9840	9840	9840	9840	0
305	20231020	134100	82334070	9840	9840	9840	9840	100
306	20231020	134000	81350070	9840	9840	9840	9840	0
307	20231020	133900	81350070	9840	9840	9840	9840	0
308	20231020	133800	81350070	9840	9840	9840	9840	0
309	20231020	133700	81350070	9840	9840	9840	9840	1
310	20231020	133600	81340230	9850	9850	9850	9850	1
311	20231020	133500	81330380	9840	9840	9840	9840	0
312	20231020	133400	81330380	9840	9840	9840	9840	4
313	20231020	133300	81291020	9850	9850	9850	9850	77
314	20231020	133200	80532570	9850	9850	9850	9850	51
315	20231020	133100	80030220	9850	9850	9850	9850	0
316	20231020	133000	80030220	9850	9850	9850	9850	0
317	20231020	132900	80030220	9850	9850	9850	9850	0
318	20231020	132800	80030220	9850	9850	9850	9850	0
319	20231020	132700	80030220	9850	9850	9850	9850	0
320	20231020	132600	80030220	9850	9850	9850	9850	0
321	20231020	132500	80030220	9850	9850	9850	9850	0
322	20231020	132400	80030220	9850	9850	9850	9850	0
323	20231020	132300	80030220	9850	9850	9850	9850	10
324	20231020	132200	79931720	9850	9850	9850	9850	0
325	20231020	132100	79931720	9850	9850	9850	9850	0
326	20231020	132000	79931720	9850	9850	9850	9850	0
327	20231020	131900	79931720	9850	9850	9850	9850	0
328	20231020	131800	79931720	9850	9850	9850	9850	0
329	20231020	131700	79931720	9850	9850	9850	9850	0
330	20231020	131600	79931720	9850	9850	9850	9850	0
331	20231020	131500	79931720	9850	9850	9850	9850	0
332	20231020	131400	79931720	9850	9850	9850	9850	0
333	20231020	131300	79931720	9850	9850	9850	9850	0
334	20231020	131200	79931720	9850	9850	9850	9850	0
335	20231020	131100	79931720	9850	9850	9850	9850	0
336	20231020	131000	79931720	9850	9850	9850	9850	0
337	20231020	130900	79931720	9850	9850	9850	9850	63
338	20231020	130800	79311170	9910	9910	9910	9910	0
339	20231020	130700	79311170	9910	9910	9910	9910	0
340	20231020	130600	79311170	9910	9910	9910	9910	0
341	20231020	130500	79311170	9910	9910	9910	9910	0
342	20231020	130400	79311170	9910	9910	9910	9910	0
343	20231020	130300	79311170	9910	9910	9910	9910	0
344	20231020	130200	79311170	9910	9910	9910	9910	0
345	20231020	130100	79311170	9910	9910	9910	9910	0
346	20231020	130000	79311170	9910	9910	9910	9910	0
347	20231020	125900	79311170	9910	9910	9910	9910	1
348	20231020	125800	79301260	9850	9850	9850	9850	0
349	20231020	125700	79301260	9850	9850	9850	9850	0
350	20231020	125600	79301260	9850	9850	9850	9850	0
351	20231020	125500	79301260	9850	9850	9850	9850	0
352	20231020	125400	79301260	9850	9850	9850	9850	0
353	20231020	125300	79301260	9850	9850	9850	9850	0
354	20231020	125200	79301260	9850	9850	9850	9850	300
355	20231020	125100	76346260	9860	9860	9860	9860	0
356	20231020	125000	76346260	9860	9840	9860	9840	173
357	20231020	124900	74642430	9840	9840	9840	9840	0
358	20231020	124800	74642430	9840	9840	9840	9840	10
359	20231020	124700	74544030	9840	9840	9840	9840	0
360	20231020	124600	74544030	9840	9840	9840	9840	0
361	20231020	124500	74544030	9840	9840	9840	9840	0
362	20231020	124400	74544030	9840	9840	9840	9840	0
363	20231020	124300	74544030	9840	9840	9840	9840	0
364	20231020	124200	74544030	9840	9840	9840	9840	0
365	20231020	124100	74544030	9840	9840	9840	9840	0
366	20231020	124000	74544030	9840	9840	9840	9840	0
367	20231020	123900	74544030	9840	9840	9840	9840	0
368	20231020	123800	74544030	9840	9840	9840	9840	0
369	20231020	123700	74544030	9840	9840	9840	9840	0
370	20231020	123600	74544030	9840	9840	9840	9840	0
371	20231020	123500	74544030	9840	9840	9840	9840	0
372	20231020	123400	74544030	9840	9840	9840	9840	0
373	20231020	123300	74544030	9840	9840	9840	9840	0
374	20231020	123200	74544030	9840	9840	9840	9840	0
375	20231020	123100	74544030	9840	9840	9840	9840	0
376	20231020	123000	74544030	9840	9840	9840	9840	1
377	20231020	122900	74534190	9780	9780	9780	9780	0
378	20231020	122800	74534190	9780	9780	9780	9780	0
379	20231020	122700	74534190	9780	9780	9780	9780	0
380	20231020	122600	74534190	9780	9780	9780	9780	0
381	20231020	122500	74534190	9780	9780	9780	9780	0
382	20231020	122400	74534190	9780	9780	9780	9780	0
383	20231020	122300	74534190	9780	9780	9780	9780	0
384	20231020	122200	74534190	9780	9780	9780	9780	132
385	20231020	122100	73243230	9770	9770	9770	9770	0
386	20231020	122000	73243230	9770	9780	9780	9770	81
387	20231020	121900	72451680	9780	9780	9780	9780	0
388	20231020	121800	72451680	9780	9780	9780	9780	0
389	20231020	121700	72451680	9780	9780	9780	9780	0
390	20231020	121600	72451680	9780	9790	9790	9780	451
391	20231020	121500	68036470	9790	9790	9790	9790	0
392	20231020	121400	68036470	9790	9770	9790	9770	163
393	20231020	121300	66442360	9780	9790	9790	9780	275
394	20231020	121200	63752150	9790	9850	9850	9790	240
395	20231020	121100	61391720	9850	9850	9850	9850	395
396	20231020	121000	57500970	9850	9850	9850	9850	0
397	20231020	120900	57500970	9850	9850	9850	9850	0
398	20231020	120800	57500970	9850	9850	9850	9850	0
399	20231020	120700	57500970	9850	9850	9850	9850	0
400	20231020	120600	57500970	9850	9850	9850	9850	0
401	20231020	120500	57500970	9850	9850	9850	9850	0
402	20231020	120400	57500970	9850	9850	9850	9850	0
403	20231020	120300	57500970	9850	9850	9850	9850	0
404	20231020	120200	57500970	9850	9850	9850	9850	5
405	20231020	120100	57451720	9850	9850	9850	9850	0
406	20231020	120000	57451720	9850	9850	9850	9850	0
407	20231020	115900	57451720	9850	9850	9850	9850	0
408	20231020	115800	57451720	9850	9850	9850	9850	0
409	20231020	115700	57451720	9850	9850	9850	9850	0
410	20231020	115600	57451720	9850	9850	9850	9850	0
411	20231020	115500	57451720	9850	9850	9850	9850	0
412	20231020	115400	57451720	9850	9850	9850	9850	0
413	20231020	115300	57451720	9850	9850	9850	9850	0
414	20231020	115200	57451720	9850	9850	9850	9850	0
415	20231020	115100	57451720	9850	9850	9850	9850	11
416	20231020	115000	57343370	9850	9850	9850	9850	0
417	20231020	114900	57343370	9850	9850	9850	9850	0
418	20231020	114800	57343370	9850	9850	9850	9850	0
419	20231020	114700	57343370	9850	9850	9850	9850	0
420	20231020	114600	57343370	9850	9850	9850	9850	0
421	20231020	114500	57343370	9850	9850	9850	9850	0
422	20231020	114400	57343370	9850	9850	9850	9850	0
423	20231020	114300	57343370	9850	9850	9850	9850	0
424	20231020	114200	57343370	9850	9850	9850	9850	0
425	20231020	114100	57343370	9850	9850	9850	9850	0
426	20231020	114000	57343370	9850	9850	9850	9850	0
427	20231020	113900	57343370	9850	9850	9850	9850	0
428	20231020	113800	57343370	9850	9850	9850	9850	0
429	20231020	113700	57343370	9850	9850	9850	9850	0
430	20231020	113600	57343370	9850	9850	9850	9850	0
431	20231020	113500	57343370	9850	9850	9850	9850	0
432	20231020	113400	57343370	9850	9850	9850	9850	0
433	20231020	113300	57343370	9850	9850	9850	9850	0
434	20231020	113200	57343370	9850	9850	9850	9850	0
435	20231020	113100	57343370	9850	9850	9850	9850	0
436	20231020	113000	57343370	9850	9850	9850	9850	0
437	20231020	112900	57343370	9850	9850	9850	9850	2
438	20231020	112800	57323670	9850	9850	9850	9850	0
439	20231020	112700	57323670	9850	9850	9850	9850	0
440	20231020	112600	57323670	9850	9850	9850	9850	0
441	20231020	112500	57323670	9850	9850	9850	9850	0
442	20231020	112400	57323670	9850	9850	9850	9850	1
443	20231020	112300	57313820	9800	9800	9800	9800	0
444	20231020	112200	57313820	9800	9800	9800	9800	0
445	20231020	112100	57313820	9800	9800	9800	9800	0
446	20231020	112000	57313820	9800	9800	9800	9800	0
447	20231020	111900	57313820	9800	9800	9800	9800	0
448	20231020	111800	57313820	9800	9800	9800	9800	0
449	20231020	111700	57313820	9800	9800	9800	9800	0
450	20231020	111600	57313820	9800	9800	9800	9800	58
451	20231020	111500	56745420	9780	9780	9780	9780	0
452	20231020	111400	56745420	9780	9780	9780	9780	0
453	20231020	111300	56745420	9780	9780	9780	9780	0
454	20231020	111200	56745420	9780	9780	9780	9780	0
455	20231020	111100	56745420	9780	9780	9780	9780	0
456	20231020	111000	56745420	9780	9780	9780	9780	0
457	20231020	110900	56745420	9780	9780	9780	9780	0
458	20231020	110800	56745420	9780	9780	9780	9780	0
459	20231020	110700	56745420	9780	9780	9780	9780	0
460	20231020	110600	56745420	9780	9780	9780	9780	0
461	20231020	110500	56745420	9780	9780	9780	9780	0
462	20231020	110400	56745420	9780	9780	9780	9780	0
463	20231020	110300	56745420	9780	9780	9780	9780	0
464	20231020	110200	56745420	9780	9780	9780	9780	0
465	20231020	110100	56745420	9780	9780	9780	9780	0
466	20231020	110000	56745420	9780	9780	9780	9780	0
467	20231020	105900	56745420	9780	9780	9780	9780	0
468	20231020	105800	56745420	9780	9780	9780	9780	0
469	20231020	105700	56745420	9780	9780	9780	9780	0
470	20231020	105600	56745420	9780	9780	9780	9780	0
471	20231020	105500	56745420	9780	9780	9780	9780	0
472	20231020	105400	56745420	9780	9780	9780	9780	0
473	20231020	105300	56745420	9780	9780	9780	9780	0
474	20231020	105200	56745420	9780	9780	9780	9780	29
475	20231020	105100	56461800	9780	9780	9780	9780	0
476	20231020	105000	56461800	9780	9780	9780	9780	0
477	20231020	104900	56461800	9780	9780	9780	9780	0
478	20231020	104800	56461800	9780	9780	9780	9780	0
479	20231020	104700	56461800	9780	9780	9780	9780	2
480	20231020	104600	56442240	9780	9780	9780	9780	0
481	20231020	104500	56442240	9780	9780	9780	9780	0
482	20231020	104400	56442240	9780	9780	9780	9780	0
483	20231020	104300	56442240	9780	9780	9780	9780	0
484	20231020	104200	56442240	9780	9800	9800	9780	507
485	20231020	104100	51474700	9820	9840	9840	9820	111
486	20231020	104000	50384560	9840	9840	9840	9840	0
487	20231020	103900	50384560	9840	9970	9970	9840	428
488	20231020	103800	46133750	9970	9860	9970	9860	2
489	20231020	103700	46113920	9860	9860	9860	9860	0
490	20231020	103600	46113920	9860	9860	9860	9860	100
491	20231020	103500	45127920	9860	9810	9860	9800	151
492	20231020	103400	43647080	9840	9860	9860	9840	504
493	20231020	103300	38687680	9840	9840	9840	9840	0
494	20231020	103200	38687680	9840	9840	9840	9840	11
495	20231020	103100	38579440	9850	9850	9850	9850	85
496	20231020	103000	37742190	9850	9850	9850	9850	0
497	20231020	102900	37742190	9850	9850	9850	9850	27
498	20231020	102800	37476240	9860	9860	9860	9860	0
499	20231020	102700	37476240	9860	9860	9860	9860	0
500	20231020	102600	37476240	9860	9860	9860	9860	0
501	20231020	102500	37476240	9860	9860	9860	9860	1
502	20231020	102400	37466380	9810	9810	9810	9810	46
503	20231020	102300	37015120	9970	9830	9970	9830	200
504	20231020	102200	35043470	9800	9800	9800	9800	0
505	20231020	102100	35043470	9800	9800	9800	9800	0
506	20231020	102000	35043470	9800	9800	9800	9800	0
507	20231020	101900	35043470	9800	9800	9800	9800	0
508	20231020	101800	35043470	9800	9800	9800	9800	0
509	20231020	101700	35043470	9800	9800	9800	9800	0
510	20231020	101600	35043470	9800	9800	9800	9800	0
511	20231020	101500	35043470	9800	9820	9820	9800	142
512	20231020	101400	33650450	9840	9840	9840	9840	0
513	20231020	101300	33650450	9840	9840	9840	9840	0
514	20231020	101200	33650450	9840	9840	9840	9840	0
515	20231020	101100	33650450	9840	9840	9840	9840	0
516	20231020	101000	33650450	9840	9840	9840	9840	0
517	20231020	100900	33650450	9840	9840	9840	9840	0
518	20231020	100800	33650450	9840	9840	9840	9840	50
519	20231020	100700	33158450	9810	9810	9810	9810	0
520	20231020	100600	33158450	9810	9810	9810	9810	0
521	20231020	100500	33158450	9810	9810	9810	9810	0
522	20231020	100400	33158450	9810	9810	9810	9810	60
523	20231020	100300	32569850	9780	9780	9780	9780	0
524	20231020	100200	32569850	9780	9780	9780	9780	0
525	20231020	100100	32569850	9780	9780	9780	9780	0
526	20231020	100000	32569850	9780	9780	9780	9780	0
527	20231020	095900	32569850	9780	9780	9780	9780	0
528	20231020	095800	32569850	9780	9780	9780	9780	1
529	20231020	095700	32560070	9760	9760	9760	9760	0
530	20231020	095600	32560070	9760	9750	9760	9750	5
531	20231020	095500	32511280	9750	9760	9760	9750	6
532	20231020	095400	32452770	9810	9810	9810	9810	0
533	20231020	095300	32452770	9810	9810	9810	9810	0
534	20231020	095200	32452770	9810	9810	9810	9810	206
535	20231020	095100	30431910	9750	9760	9760	9750	176
536	20231020	095000	28715860	9750	9750	9750	9750	0
537	20231020	094900	28715860	9750	9840	9840	9750	932
538	20231020	094800	19575980	9840	9840	9840	9840	0
539	20231020	094700	19575980	9840	9840	9840	9840	0
540	20231020	094600	19575980	9840	9850	9850	9840	11
541	20231020	094500	19467640	9850	9860	9860	9850	11
542	20231020	094400	19359190	9850	9850	9850	9850	0
543	20231020	094300	19359190	9850	9850	9850	9850	0
544	20231020	094200	19359190	9850	9850	9850	9850	17
545	20231020	094100	19191740	9850	9850	9850	9850	0
546	20231020	094000	19191740	9850	9860	9860	9850	103
547	20231020	093900	18177050	9970	9970	9970	9970	0
548	20231020	093800	18177050	9970	9970	9970	9970	0
549	20231020	093700	18177050	9970	9970	9970	9970	0
550	20231020	093600	18177050	9970	9970	9970	9970	1
551	20231020	093500	18167080	9860	9850	9860	9850	17
552	20231020	093400	17999510	9870	9870	9870	9870	0
553	20231020	093300	17999510	9870	9870	9870	9870	2
554	20231020	093200	17979770	9880	9880	9880	9880	5
555	20231020	093100	17930370	9880	9880	9880	9880	1
556	20231020	093000	17920490	9880	9880	9880	9880	0
557	20231020	092900	17920490	9880	9880	9880	9880	0
558	20231020	092800	17920490	9880	9880	9880	9880	0
559	20231020	092700	17920490	9880	9880	9880	9880	0
560	20231020	092600	17920490	9880	9880	9880	9880	0
561	20231020	092500	17920490	9880	9830	9880	9830	4
562	20231020	092400	17881120	9810	9810	9810	9810	0
563	20231020	092300	17881120	9810	9810	9810	9810	0
564	20231020	092200	17881120	9810	9810	9810	9810	11
565	20231020	092100	17773210	9810	9840	9840	9810	306
566	20231020	092000	14767830	9900	9900	9900	9900	0
567	20231020	091900	14767830	9900	9900	9900	9900	0
568	20231020	091800	14767830	9900	9900	9900	9900	0
569	20231020	091700	14767830	9900	9870	9900	9870	30
570	20231020	091600	14471430	10010	10010	10010	10010	0
571	20231020	091500	14471430	10010	10010	10010	10010	0
572	20231020	091400	14471430	10010	9920	10010	9920	225
573	20231020	091300	12225580	9890	9890	9890	9890	0
574	20231020	091200	12225580	9890	9950	9950	9850	581
575	20231020	091100	6481990	10000	10010	10010	10000	596
576	20231020	091000	521030	10000	10020	10020	10000	31
577	20231020	090900	210650	10220	10220	10220	10220	0
578	20231020	090800	210650	10220	10220	10220	10220	0
579	20231020	090700	210650	10220	10220	10220	10220	1
580	20231020	090600	200430	10010	10010	10010	10010	0
581	20231020	090500	200430	10010	10010	10010	10010	0
582	20231020	090400	200430	10010	10010	10010	10010	0
583	20231020	090300	200430	10010	10010	10010	10010	19
584	20231020	090200	10240	10240	10240	10240	10240	0
585	20231020	090100	10240	10240	10240	10240	10240	0
586	20231020	090000	10240	10240	10240	10240	10240	1