KissMeData/078000/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	193500	132063020	9750	9750	9750	9750	717
3	20231020	193400	132063020	9750	9750	9750	9750	0
4	20231020	193300	132063020	9750	9750	9750	9750	0
5	20231020	193200	132063020	9750	9750	9750	9750	0
6	20231020	193100	132063020	9750	9750	9750	9750	0
7	20231020	193000	132063020	9750	9750	9750	9750	0
8	20231020	192900	132063020	9750	9750	9750	9750	0
9	20231020	192800	132063020	9750	9750	9750	9750	0
10	20231020	192700	132063020	9750	9750	9750	9750	0
11	20231020	192600	132063020	9750	9750	9750	9750	0
12	20231020	192500	132063020	9750	9750	9750	9750	0
13	20231020	192400	132063020	9750	9750	9750	9750	0
14	20231020	192300	132063020	9750	9750	9750	9750	0
15	20231020	192200	132063020	9750	9750	9750	9750	0
16	20231020	192100	132063020	9750	9750	9750	9750	0
17	20231020	192000	132063020	9750	9750	9750	9750	0
18	20231020	191900	132063020	9750	9750	9750	9750	0
19	20231020	191800	132063020	9750	9750	9750	9750	0
20	20231020	191700	132063020	9750	9750	9750	9750	0
21	20231020	191600	132063020	9750	9750	9750	9750	0
22	20231020	191500	132063020	9750	9750	9750	9750	0
23	20231020	191400	132063020	9750	9750	9750	9750	0
24	20231020	191300	132063020	9750	9750	9750	9750	0
25	20231020	191200	132063020	9750	9750	9750	9750	0
26	20231020	191100	132063020	9750	9750	9750	9750	0
27	20231020	191000	132063020	9750	9750	9750	9750	0
28	20231020	190900	132063020	9750	9750	9750	9750	0
29	20231020	190800	132063020	9750	9750	9750	9750	0
30	20231020	190700	132063020	9750	9750	9750	9750	0
31	20231020	190600	132063020	9750	9750	9750	9750	0
32	20231020	190500	132063020	9750	9750	9750	9750	717
33	20231020	190400	132063020	9750	9750	9750	9750	0
34	20231020	190300	132063020	9750	9750	9750	9750	0
35	20231020	190200	132063020	9750	9750	9750	9750	0
36	20231020	190100	132063020	9750	9750	9750	9750	0
37	20231020	190000	132063020	9750	9750	9750	9750	0
38	20231020	185900	132063020	9750	9750	9750	9750	0
39	20231020	185800	132063020	9750	9750	9750	9750	0
40	20231020	185700	132063020	9750	9750	9750	9750	0
41	20231020	185600	132063020	9750	9750	9750	9750	0
42	20231020	185500	132063020	9750	9750	9750	9750	0
43	20231020	185400	132063020	9750	9750	9750	9750	0
44	20231020	185300	132063020	9750	9750	9750	9750	0
45	20231020	185200	132063020	9750	9750	9750	9750	0
46	20231020	185100	132063020	9750	9750	9750	9750	0
47	20231020	185000	132063020	9750	9750	9750	9750	0
48	20231020	184900	132063020	9750	9750	9750	9750	0
49	20231020	184800	132063020	9750	9750	9750	9750	0
50	20231020	184700	132063020	9750	9750	9750	9750	0
51	20231020	184600	132063020	9750	9750	9750	9750	0
52	20231020	184500	132063020	9750	9750	9750	9750	0
53	20231020	184400	132063020	9750	9750	9750	9750	0
54	20231020	184300	132063020	9750	9750	9750	9750	0
55	20231020	184200	132063020	9750	9750	9750	9750	0
56	20231020	184100	132063020	9750	9750	9750	9750	0
57	20231020	184000	132063020	9750	9750	9750	9750	0
58	20231020	183900	132063020	9750	9750	9750	9750	0
59	20231020	183800	132063020	9750	9750	9750	9750	0
60	20231020	183700	132063020	9750	9750	9750	9750	0
61	20231020	183600	132063020	9750	9750	9750	9750	0
62	20231020	183500	132063020	9750	9750	9750	9750	717
63	20231020	183400	132063020	9750	9750	9750	9750	0
64	20231020	183300	132063020	9750	9750	9750	9750	0
65	20231020	183200	132063020	9750	9750	9750	9750	0
66	20231020	183100	132063020	9750	9750	9750	9750	0
67	20231020	183000	132063020	9750	9750	9750	9750	0
68	20231020	182900	132063020	9750	9750	9750	9750	0
69	20231020	182800	132063020	9750	9750	9750	9750	0
70	20231020	182700	132063020	9750	9750	9750	9750	0
71	20231020	182600	132063020	9750	9750	9750	9750	0
72	20231020	182500	132063020	9750	9750	9750	9750	0
73	20231020	182400	132063020	9750	9750	9750	9750	0
74	20231020	182300	132063020	9750	9750	9750	9750	0
75	20231020	182200	132063020	9750	9750	9750	9750	0
76	20231020	182100	132063020	9750	9750	9750	9750	0
77	20231020	182000	132063020	9750	9750	9750	9750	0
78	20231020	181900	132063020	9750	9750	9750	9750	0
79	20231020	181800	132063020	9750	9750	9750	9750	0
80	20231020	181700	132063020	9750	9750	9750	9750	0
81	20231020	181600	132063020	9750	9750	9750	9750	0
82	20231020	181500	132063020	9750	9750	9750	9750	0
83	20231020	181400	132063020	9750	9750	9750	9750	0
84	20231020	181300	132063020	9750	9750	9750	9750	0
85	20231020	181200	132063020	9750	9750	9750	9750	0
86	20231020	181100	132063020	9750	9750	9750	9750	0
87	20231020	181000	132063020	9750	9750	9750	9750	0
88	20231020	180900	132063020	9750	9750	9750	9750	0
89	20231020	180800	132063020	9750	9750	9750	9750	0
90	20231020	180700	132063020	9750	9750	9750	9750	0
91	20231020	180600	132063020	9750	9750	9750	9750	0
92	20231020	180500	132063020	9750	9750	9750	9750	717
93	20231020	180400	132063020	9750	9750	9750	9750	0
94	20231020	180300	132063020	9750	9750	9750	9750	0
95	20231020	180200	132063020	9750	9750	9750	9750	0
96	20231020	180100	132063020	9750	9750	9750	9750	0
97	20231020	180000	132063020	9750	9750	9750	9750	0
98	20231020	175900	132063020	9750	9750	9750	9750	0
99	20231020	175800	132063020	9750	9750	9750	9750	0
100	20231020	175700	132063020	9750	9750	9750	9750	0
101	20231020	175600	132063020	9750	9750	9750	9750	0
102	20231020	175500	132063020	9750	9750	9750	9750	0
103	20231020	175400	132063020	9750	9750	9750	9750	0
104	20231020	175300	132063020	9750	9750	9750	9750	0
105	20231020	175200	132063020	9750	9750	9750	9750	0
106	20231020	175100	132063020	9750	9750	9750	9750	0
107	20231020	175000	132063020	9750	9750	9750	9750	0
108	20231020	174900	132063020	9750	9750	9750	9750	0
109	20231020	174800	132063020	9750	9750	9750	9750	0
110	20231020	174700	132063020	9750	9750	9750	9750	0
111	20231020	174600	132063020	9750	9750	9750	9750	0
112	20231020	174500	132063020	9750	9750	9750	9750	0
113	20231020	174400	132063020	9750	9750	9750	9750	0
114	20231020	174300	132063020	9750	9750	9750	9750	0
115	20231020	174200	132063020	9750	9750	9750	9750	0
116	20231020	174100	132063020	9750	9750	9750	9750	0
117	20231020	174000	132063020	9750	9750	9750	9750	0
118	20231020	173900	132063020	9750	9750	9750	9750	0
119	20231020	173800	132063020	9750	9750	9750	9750	0
120	20231020	173700	132063020	9750	9750	9750	9750	0
121	20231020	173600	132063020	9750	9750	9750	9750	0
122	20231020	173500	132063020	9750	9750	9750	9750	717
123	20231020	173400	132063020	9750	9750	9750	9750	0
124	20231020	173300	132063020	9750	9750	9750	9750	0
125	20231020	173200	132063020	9750	9750	9750	9750	0
126	20231020	173100	132063020	9750	9750	9750	9750	0
127	20231020	173000	132063020	9750	9750	9750	9750	0
128	20231020	172900	132063020	9750	9750	9750	9750	0
129	20231020	172800	132063020	9750	9750	9750	9750	0
130	20231020	172700	132063020	9750	9750	9750	9750	0
131	20231020	172600	132063020	9750	9750	9750	9750	0
132	20231020	172500	132063020	9750	9750	9750	9750	0
133	20231020	172400	132063020	9750	9750	9750	9750	0
134	20231020	172300	132063020	9750	9750	9750	9750	0
135	20231020	172200	132063020	9750	9750	9750	9750	0
136	20231020	172100	132063020	9750	9750	9750	9750	0
137	20231020	172000	132063020	9750	9750	9750	9750	0
138	20231020	171900	132063020	9750	9750	9750	9750	0
139	20231020	171800	132063020	9750	9750	9750	9750	0
140	20231020	171700	132063020	9750	9750	9750	9750	0
141	20231020	171600	132063020	9750	9750	9750	9750	0
142	20231020	171500	132063020	9750	9750	9750	9750	0
143	20231020	171400	132063020	9750	9750	9750	9750	0
144	20231020	171300	132063020	9750	9750	9750	9750	0
145	20231020	171200	132063020	9750	9750	9750	9750	0
146	20231020	171100	132063020	9750	9750	9750	9750	0
147	20231020	171000	132063020	9750	9750	9750	9750	0
148	20231020	170900	132063020	9750	9750	9750	9750	0
149	20231020	170800	132063020	9750	9750	9750	9750	0
150	20231020	170700	132063020	9750	9750	9750	9750	0
151	20231020	170600	132063020	9750	9750	9750	9750	0
152	20231020	170500	132063020	9750	9750	9750	9750	717
153	20231020	170400	132063020	9750	9750	9750	9750	0
154	20231020	170300	132063020	9750	9750	9750	9750	0
155	20231020	170200	132063020	9750	9750	9750	9750	0
156	20231020	170100	132063020	9750	9750	9750	9750	0
157	20231020	170000	132063020	9750	9750	9750	9750	0
158	20231020	165900	132063020	9750	9750	9750	9750	0
159	20231020	165800	132063020	9750	9750	9750	9750	0
160	20231020	165700	132063020	9750	9750	9750	9750	0
161	20231020	165600	132063020	9750	9750	9750	9750	0
162	20231020	165500	132063020	9750	9750	9750	9750	0
163	20231020	165400	132063020	9750	9750	9750	9750	0
164	20231020	165300	132063020	9750	9750	9750	9750	0
165	20231020	165200	132063020	9750	9750	9750	9750	0
166	20231020	165100	132063020	9750	9750	9750	9750	0
167	20231020	165000	132063020	9750	9750	9750	9750	0
168	20231020	164900	132063020	9750	9750	9750	9750	0
169	20231020	164800	132063020	9750	9750	9750	9750	0
170	20231020	164700	132063020	9750	9750	9750	9750	0
171	20231020	164600	132063020	9750	9750	9750	9750	0
172	20231020	164500	132063020	9750	9750	9750	9750	0
173	20231020	164400	132063020	9750	9750	9750	9750	0
174	20231020	164300	132063020	9750	9750	9750	9750	0
175	20231020	164200	132063020	9750	9750	9750	9750	0
176	20231020	164100	132063020	9750	9750	9750	9750	0
177	20231020	164000	132063020	9750	9750	9750	9750	0
178	20231020	163900	132063020	9750	9750	9750	9750	0
179	20231020	163800	132063020	9750	9750	9750	9750	0
180	20231020	163700	132063020	9750	9750	9750	9750	0
181	20231020	163600	132063020	9750	9750	9750	9750	0
182	20231020	163500	132063020	9750	9750	9750	9750	717
183	20231020	163400	132063020	9750	9750	9750	9750	0
184	20231020	163300	132063020	9750	9750	9750	9750	0
185	20231020	163200	132063020	9750	9750	9750	9750	0
186	20231020	163100	132063020	9750	9750	9750	9750	0
187	20231020	163000	132063020	9750	9750	9750	9750	0
188	20231020	162900	132063020	9750	9750	9750	9750	0
189	20231020	162800	132063020	9750	9750	9750	9750	0
190	20231020	162700	132063020	9750	9750	9750	9750	0
191	20231020	162600	132063020	9750	9750	9750	9750	0
192	20231020	162500	132063020	9750	9750	9750	9750	0
193	20231020	162400	132063020	9750	9750	9750	9750	0
194	20231020	162300	132063020	9750	9750	9750	9750	0
195	20231020	162200	132063020	9750	9750	9750	9750	0
196	20231020	162100	132063020	9750	9750	9750	9750	0
197	20231020	162000	132063020	9750	9750	9750	9750	0
198	20231020	161900	132063020	9750	9750	9750	9750	0
199	20231020	161800	132063020	9750	9750	9750	9750	0
200	20231020	161700	132063020	9750	9750	9750	9750	0
201	20231020	161600	132063020	9750	9750	9750	9750	0
202	20231020	161500	132063020	9750	9750	9750	9750	0
203	20231020	161400	132063020	9750	9750	9750	9750	0
204	20231020	161300	132063020	9750	9750	9750	9750	0
205	20231020	161200	132063020	9750	9750	9750	9750	0
206	20231020	161100	132063020	9750	9750	9750	9750	0
207	20231020	161000	132063020	9750	9750	9750	9750	0
208	20231020	160900	132063020	9750	9750	9750	9750	0
209	20231020	160800	132063020	9750	9750	9750	9750	0
210	20231020	160700	132063020	9750	9750	9750	9750	0
211	20231020	160600	132063020	9750	9750	9750	9750	0
212	20231020	160500	132063020	9750	9750	9750	9750	717
213	20231020	160400	132063020	9750	9750	9750	9750	0
214	20231020	160300	132063020	9750	9750	9750	9750	0
215	20231020	160200	132063020	9750	9750	9750	9750	0
216	20231020	160100	132063020	9750	9750	9750	9750	0
217	20231020	160000	132063020	9750	9750	9750	9750	0
218	20231020	155900	132063020	9750	9750	9750	9750	0
219	20231020	155800	132063020	9750	9750	9750	9750	0
220	20231020	155700	132063020	9750	9750	9750	9750	0
221	20231020	155600	132063020	9750	9750	9750	9750	0
222	20231020	155500	132063020	9750	9750	9750	9750	0
223	20231020	155400	132063020	9750	9750	9750	9750	0
224	20231020	155300	132063020	9750	9750	9750	9750	0
225	20231020	155200	132063020	9750	9750	9750	9750	0
226	20231020	155100	132063020	9750	9750	9750	9750	0
227	20231020	155000	132063020	9750	9750	9750	9750	0
228	20231020	154900	132063020	9750	9750	9750	9750	0
229	20231020	154800	132063020	9750	9750	9750	9750	0
230	20231020	154700	132063020	9750	9750	9750	9750	0
231	20231020	154600	132063020	9750	9750	9750	9750	0
232	20231020	154500	132063020	9750	9750	9750	9750	0
233	20231020	154400	132063020	9750	9750	9750	9750	0
234	20231020	154300	132063020	9750	9750	9750	9750	0
235	20231020	154200	132063020	9750	9750	9750	9750	0
236	20231020	154100	132063020	9750	9750	9750	9750	0
237	20231020	154000	132063020	9750	9750	9750	9750	0
238	20231020	153900	132063020	9750	9750	9750	9750	0
239	20231020	153800	132063020	9750	9750	9750	9750	0
240	20231020	153700	132063020	9750	9750	9750	9750	0
241	20231020	153600	132063020	9750	9750	9750	9750	0
242	20231020	153500	132063020	9750	9750	9750	9750	717
243	20231020	153400	132063020	9750	9750	9750	9750	0
244	20231020	153300	132063020	9750	9750	9750	9750	0
245	20231020	153200	132063020	9750	9750	9750	9750	0
246	20231020	153100	132063020	9750	9750	9750	9750	0
247	20231020	153000	132063020	9750	9750	9750	9750	717
248	20231020	152900	125072270	9900	9900	9900	9900	0
249	20231020	152800	125072270	9900	9900	9900	9900	0
250	20231020	152700	125072270	9900	9900	9900	9900	0
251	20231020	152600	125072270	9900	9900	9900	9900	0
252	20231020	152500	125072270	9900	9900	9900	9900	0
253	20231020	152400	125072270	9900	9900	9900	9900	0
254	20231020	152300	125072270	9900	9900	9900	9900	0
255	20231020	152200	125072270	9900	9900	9900	9900	0
256	20231020	152100	125072270	9900	9900	9900	9900	0
257	20231020	152000	125072270	9900	9900	9900	9900	0
258	20231020	151900	125072270	9900	9750	9900	9750	132
259	20231020	151800	123785120	9900	9900	9900	9900	0
260	20231020	151700	123785120	9900	9900	9900	9900	0
261	20231020	151600	123785120	9900	9900	9900	9900	0
262	20231020	151500	123785120	9900	9900	9900	9900	2
263	20231020	151400	123765320	9850	9850	9850	9850	2
264	20231020	151300	123745620	9850	9850	9850	9850	0
265	20231020	151200	123745620	9850	9850	9850	9850	11
266	20231020	151100	123637270	9850	9850	9850	9850	9
267	20231020	151000	123548620	9850	9850	9850	9850	1
268	20231020	150900	123538770	9750	9840	9840	9750	392
269	20231020	150800	119714340	9840	9840	9840	9840	0
270	20231020	150700	119714340	9840	9840	9840	9840	0
271	20231020	150600	119714340	9840	9840	9840	9840	0
272	20231020	150500	119714340	9840	9840	9840	9840	1
273	20231020	150400	119704500	9840	9840	9840	9840	0
274	20231020	150300	119704500	9840	9840	9840	9840	0
275	20231020	150200	119704500	9840	9840	9840	9840	0
276	20231020	150100	119704500	9840	9840	9840	9840	0
277	20231020	150000	119704500	9840	9840	9840	9840	1
278	20231020	145900	119694660	9840	9840	9840	9840	0
279	20231020	145800	119694660	9840	9790	9840	9790	5
280	20231020	145700	119645610	9790	9790	9790	9790	0
281	20231020	145600	119645610	9790	9790	9790	9790	0
282	20231020	145500	119645610	9790	9790	9790	9790	1
283	20231020	145400	119635820	9790	9790	9790	9790	0
284	20231020	145300	119635820	9790	9790	9790	9790	0
285	20231020	145200	119635820	9790	9790	9790	9790	0
286	20231020	145100	119635820	9790	9790	9790	9790	0
287	20231020	145000	119635820	9790	9790	9790	9790	0
288	20231020	144900	119635820	9790	9790	9790	9790	0
289	20231020	144800	119635820	9790	9790	9790	9790	0
290	20231020	144700	119635820	9790	9790	9790	9790	0
291	20231020	144600	119635820	9790	9790	9790	9790	0
292	20231020	144500	119635820	9790	9790	9790	9790	1
293	20231020	144400	119626030	9790	9790	9790	9790	0
294	20231020	144300	119626030	9790	9790	9790	9790	200
295	20231020	144200	117668030	9790	9790	9790	9790	0
296	20231020	144100	117668030	9790	9790	9790	9790	0
297	20231020	144000	117668030	9790	9790	9790	9790	0
298	20231020	143900	117668030	9790	9890	9890	9790	2
299	20231020	143800	117648350	9790	9890	9900	9790	4
300	20231020	143700	117608870	9790	9900	9900	9790	4
301	20231020	143600	117569500	9870	9870	9870	9780	24
302	20231020	143500	117332800	9780	9870	9870	9780	18
303	20231020	143400	117156580	9780	9870	9870	9780	6
304	20231020	143300	117097590	9760	9800	9800	9760	159
305	20231020	143200	115541960	9750	9750	9750	9750	0
306	20231020	143100	115541960	9750	9750	9750	9750	0
307	20231020	143000	115541960	9750	9750	9750	9750	0
308	20231020	142900	115541960	9750	9750	9750	9750	0
309	20231020	142800	115541960	9750	9750	9750	9750	0
310	20231020	142700	115541960	9750	9750	9750	9750	0
311	20231020	142600	115541960	9750	9750	9750	9750	0
312	20231020	142500	115541960	9750	9750	9750	9750	0
313	20231020	142400	115541960	9750	9750	9750	9750	0
314	20231020	142300	115541960	9750	9750	9750	9750	0
315	20231020	142200	115541960	9750	9750	9750	9750	182
316	20231020	142100	113767460	9760	9760	9760	9750	136
317	20231020	142000	112440150	9760	9790	9790	9760	1451
318	20231020	141900	98273460	9790	9800	9800	9790	411
319	20231020	141800	94249030	9850	9850	9850	9850	0
320	20231020	141700	94249030	9850	9860	9860	9850	403
321	20231020	141600	90278980	9850	9850	9850	9850	0
322	20231020	141500	90278980	9850	9850	9850	9850	0
323	20231020	141400	90278980	9850	9850	9850	9850	0
324	20231020	141300	90278980	9850	9850	9850	9850	0
325	20231020	141200	90278980	9850	9850	9850	9850	0
326	20231020	141100	90278980	9850	9850	9850	9850	0
327	20231020	141000	90278980	9850	9850	9850	9850	0
328	20231020	140900	90278980	9850	9850	9850	9850	0
329	20231020	140800	90278980	9850	9850	9850	9850	0
330	20231020	140700	90278980	9850	9850	9850	9850	0
331	20231020	140600	90278980	9850	9850	9850	9850	0
332	20231020	140500	90278980	9850	9850	9850	9850	0
333	20231020	140400	90278980	9850	9850	9850	9850	0
334	20231020	140300	90278980	9850	9850	9850	9850	0
335	20231020	140200	90278980	9850	9850	9850	9850	0
336	20231020	140100	90278980	9850	9850	9850	9850	0
337	20231020	140000	90278980	9850	9850	9850	9850	0
338	20231020	135900	90278980	9850	9850	9850	9850	0
339	20231020	135800	90278980	9850	9850	9850	9850	15
340	20231020	135700	90131230	9800	9800	9800	9800	0
341	20231020	135600	90131230	9800	9800	9800	9800	0
342	20231020	135500	90131230	9800	9800	9800	9800	0
343	20231020	135400	90131230	9800	9800	9800	9800	2
344	20231020	135300	90111630	9800	9800	9800	9800	0
345	20231020	135200	90111630	9800	9800	9800	9800	0
346	20231020	135100	90111630	9800	9800	9800	9800	0
347	20231020	135000	90111630	9800	9800	9800	9800	0
348	20231020	134900	90111630	9800	9800	9800	9800	0
349	20231020	134800	90111630	9800	9800	9800	9800	0
350	20231020	134700	90111630	9800	9800	9800	9800	0
351	20231020	134600	90111630	9800	9800	9800	9800	0
352	20231020	134500	90111630	9800	9800	9800	9800	0
353	20231020	134400	90111630	9800	9800	9800	9800	0
354	20231020	134300	90111630	9800	9800	9800	9800	0
355	20231020	134200	90111630	9800	9800	9800	9800	0
356	20231020	134100	90111630	9800	9800	9800	9800	0
357	20231020	134000	90111630	9800	9810	9810	9800	302
358	20231020	133900	87151480	9810	9810	9810	9810	0
359	20231020	133800	87151480	9810	9810	9810	9810	0
360	20231020	133700	87151480	9810	9810	9810	9810	0
361	20231020	133600	87151480	9810	9810	9810	9810	0
362	20231020	133500	87151480	9810	9810	9810	9810	0
363	20231020	133400	87151480	9810	9810	9810	9810	0
364	20231020	133300	87151480	9810	9810	9810	9810	0
365	20231020	133200	87151480	9810	9810	9810	9810	0
366	20231020	133100	87151480	9810	9810	9810	9810	5
367	20231020	133000	87102430	9810	9810	9810	9810	0
368	20231020	132900	87102430	9810	9810	9810	9810	0
369	20231020	132800	87102430	9810	9810	9810	9810	0
370	20231020	132700	87102430	9810	9820	9820	9810	100
371	20231020	132600	86120600	9810	9810	9810	9810	0
372	20231020	132500	86120600	9810	9810	9810	9810	0
373	20231020	132400	86120600	9810	9810	9810	9810	0
374	20231020	132300	86120600	9810	9810	9810	9810	0
375	20231020	132200	86120600	9810	9810	9810	9810	0
376	20231020	132100	86120600	9810	9810	9810	9810	0
377	20231020	132000	86120600	9810	9830	9830	9810	100
378	20231020	131900	85137830	9930	9920	9930	9920	20
379	20231020	131800	84939320	9810	9810	9810	9810	0
380	20231020	131700	84939320	9810	9810	9810	9810	0
381	20231020	131600	84939320	9810	9810	9810	9810	0
382	20231020	131500	84939320	9810	9810	9810	9810	0
383	20231020	131400	84939320	9810	9810	9810	9810	0
384	20231020	131300	84939320	9810	9810	9810	9810	0
385	20231020	131200	84939320	9810	9810	9810	9810	0
386	20231020	131100	84939320	9810	9850	9850	9810	100
387	20231020	131000	83957370	9920	9920	9920	9920	0
388	20231020	130900	83957370	9920	9920	9920	9920	0
389	20231020	130800	83957370	9920	9920	9920	9920	0
390	20231020	130700	83957370	9920	9920	9920	9920	0
391	20231020	130600	83957370	9920	9920	9920	9920	6
392	20231020	130500	83897850	9920	9920	9920	9920	1
393	20231020	130400	83887930	9810	9810	9810	9810	1
394	20231020	130300	83878120	9800	9800	9800	9800	0
395	20231020	130200	83878120	9800	9800	9800	9800	0
396	20231020	130100	83878120	9800	9800	9800	9800	0
397	20231020	130000	83878120	9800	9800	9800	9800	554
398	20231020	125900	78448920	9800	9800	9800	9800	0
399	20231020	125800	78448920	9800	9800	9800	9800	0
400	20231020	125700	78448920	9800	9800	9800	9800	1
401	20231020	125600	78439120	9770	9770	9770	9770	0
402	20231020	125500	78439120	9770	9770	9770	9770	0
403	20231020	125400	78439120	9770	9770	9770	9770	0
404	20231020	125300	78439120	9770	9770	9770	9770	0
405	20231020	125200	78439120	9770	9770	9770	9770	0
406	20231020	125100	78439120	9770	9770	9770	9770	0
407	20231020	125000	78439120	9770	9770	9770	9770	0
408	20231020	124900	78439120	9770	9770	9770	9770	0
409	20231020	124800	78439120	9770	9770	9770	9770	0
410	20231020	124700	78439120	9770	9770	9770	9770	0
411	20231020	124600	78439120	9770	9770	9770	9770	0
412	20231020	124500	78439120	9770	9770	9770	9770	0
413	20231020	124400	78439120	9770	9770	9770	9770	0
414	20231020	124300	78439120	9770	9770	9770	9770	0
415	20231020	124200	78439120	9770	9770	9770	9770	0
416	20231020	124100	78439120	9770	9770	9770	9770	0
417	20231020	124000	78439120	9770	9770	9770	9770	0
418	20231020	123900	78439120	9770	9770	9770	9770	0
419	20231020	123800	78439120	9770	9770	9770	9770	0
420	20231020	123700	78439120	9770	9770	9770	9770	0
421	20231020	123600	78439120	9770	9770	9770	9770	0
422	20231020	123500	78439120	9770	9770	9770	9770	0
423	20231020	123400	78439120	9770	9770	9770	9770	0
424	20231020	123300	78439120	9770	9770	9770	9770	0
425	20231020	123200	78439120	9770	9770	9770	9770	0
426	20231020	123100	78439120	9770	9770	9770	9770	0
427	20231020	123000	78439120	9770	9770	9770	9770	0
428	20231020	122900	78439120	9770	9770	9770	9770	0
429	20231020	122800	78439120	9770	9770	9770	9770	0
430	20231020	122700	78439120	9770	9770	9770	9770	0
431	20231020	122600	78439120	9770	9770	9770	9770	0
432	20231020	122500	78439120	9770	9770	9770	9770	0
433	20231020	122400	78439120	9770	9770	9770	9770	1
434	20231020	122300	78429350	9770	9770	9770	9770	0
435	20231020	122200	78429350	9770	9770	9770	9770	0
436	20231020	122100	78429350	9770	9770	9770	9770	2
437	20231020	122000	78409810	9800	9800	9800	9800	0
438	20231020	121900	78409810	9800	9800	9800	9800	0
439	20231020	121800	78409810	9800	9800	9800	9800	0
440	20231020	121700	78409810	9800	9800	9800	9800	0
441	20231020	121600	78409810	9800	9800	9800	9800	0
442	20231020	121500	78409810	9800	9800	9800	9800	1
443	20231020	121400	78400010	9800	9800	9800	9800	0
444	20231020	121300	78400010	9800	9800	9800	9800	0
445	20231020	121200	78400010	9800	9800	9800	9800	0
446	20231020	121100	78400010	9800	9800	9800	9800	0
447	20231020	121000	78400010	9800	9800	9800	9800	0
448	20231020	120900	78400010	9800	9800	9800	9800	0
449	20231020	120800	78400010	9800	9800	9800	9800	0
450	20231020	120700	78400010	9800	9800	9800	9800	0
451	20231020	120600	78400010	9800	9800	9800	9800	0
452	20231020	120500	78400010	9800	9800	9800	9800	1
453	20231020	120400	78390210	9800	9800	9800	9800	0
454	20231020	120300	78390210	9800	9800	9800	9800	0
455	20231020	120200	78390210	9800	9800	9800	9800	3
456	20231020	120100	78360810	9800	9800	9800	9800	0
457	20231020	120000	78360810	9800	9800	9800	9800	1
458	20231020	115900	78351010	9750	9750	9750	9750	214
459	20231020	115800	76264510	9750	9750	9750	9750	633
460	20231020	115700	70092760	9750	9750	9750	9750	0
461	20231020	115600	70092760	9750	9750	9750	9750	0
462	20231020	115500	70092760	9750	9750	9750	9750	0
463	20231020	115400	70092760	9750	9750	9750	9750	0
464	20231020	115300	70092760	9750	9750	9750	9750	0
465	20231020	115200	70092760	9750	9750	9750	9750	0
466	20231020	115100	70092760	9750	9750	9750	9750	0
467	20231020	115000	70092760	9750	9750	9750	9750	0
468	20231020	114900	70092760	9750	9750	9750	9750	0
469	20231020	114800	70092760	9750	9750	9750	9750	0
470	20231020	114700	70092760	9750	9750	9750	9750	200
471	20231020	114600	68142760	9750	9750	9750	9750	0
472	20231020	114500	68142760	9750	9750	9750	9750	1
473	20231020	114400	68133010	9750	9750	9750	9750	0
474	20231020	114300	68133010	9750	9750	9750	9750	0
475	20231020	114200	68133010	9750	9750	9750	9750	0
476	20231020	114100	68133010	9750	9750	9750	9750	0
477	20231020	114000	68133010	9750	9750	9750	9750	0
478	20231020	113900	68133010	9750	9750	9750	9750	0
479	20231020	113800	68133010	9750	9750	9750	9750	0
480	20231020	113700	68133010	9750	9750	9750	9750	0
481	20231020	113600	68133010	9750	9750	9750	9750	1
482	20231020	113500	68123260	9750	9750	9750	9750	1
483	20231020	113400	68113510	9750	9750	9750	9740	21
484	20231020	113300	67908780	9750	9750	9750	9750	10
485	20231020	113200	67811280	9750	9760	9760	9750	704
486	20231020	113100	60942560	9800	9800	9800	9800	0
487	20231020	113000	60942560	9800	9800	9800	9800	0
488	20231020	112900	60942560	9800	9800	9800	9800	0
489	20231020	112800	60942560	9800	9800	9800	9800	0
490	20231020	112700	60942560	9800	9800	9800	9800	0
491	20231020	112600	60942560	9800	9800	9800	9800	0
492	20231020	112500	60942560	9800	9800	9800	9800	4
493	20231020	112400	60903360	9800	9800	9800	9800	0
494	20231020	112300	60903360	9800	9800	9800	9800	0
495	20231020	112200	60903360	9800	9800	9800	9800	0
496	20231020	112100	60903360	9800	9800	9800	9800	0
497	20231020	112000	60903360	9800	9800	9800	9800	0
498	20231020	111900	60903360	9800	9800	9800	9800	0
499	20231020	111800	60903360	9800	9800	9800	9800	0
500	20231020	111700	60903360	9800	9800	9800	9800	0
501	20231020	111600	60903360	9800	9800	9800	9800	0
502	20231020	111500	60903360	9800	9800	9800	9800	1
503	20231020	111400	60893560	9800	9800	9800	9800	0
504	20231020	111300	60893560	9800	9800	9800	9800	0
505	20231020	111200	60893560	9800	9800	9800	9800	0
506	20231020	111100	60893560	9800	9800	9800	9800	0
507	20231020	111000	60893560	9800	9800	9800	9800	0
508	20231020	110900	60893560	9800	9800	9800	9800	0
509	20231020	110800	60893560	9800	9760	9800	9760	13
510	20231020	110700	60766240	9800	9800	9800	9800	0
511	20231020	110600	60766240	9800	9800	9800	9800	0
512	20231020	110500	60766240	9800	9800	9800	9800	0
513	20231020	110400	60766240	9800	9800	9800	9800	0
514	20231020	110300	60766240	9800	9800	9800	9800	0
515	20231020	110200	60766240	9800	9800	9800	9800	0
516	20231020	110100	60766240	9800	9800	9800	9800	0
517	20231020	110000	60766240	9800	9800	9800	9800	0
518	20231020	105900	60766240	9800	9800	9800	9800	0
519	20231020	105800	60766240	9800	9800	9800	9800	0
520	20231020	105700	60766240	9800	9800	9800	9800	0
521	20231020	105600	60766240	9800	9800	9800	9800	0
522	20231020	105500	60766240	9800	9800	9800	9800	2
523	20231020	105400	60746640	9800	9800	9800	9800	0
524	20231020	105300	60746640	9800	9800	9800	9800	0
525	20231020	105200	60746640	9800	9800	9800	9800	0
526	20231020	105100	60746640	9800	9750	9800	9750	557
527	20231020	105000	55315640	9740	9730	9740	9730	628
528	20231020	104900	49204270	9730	9730	9730	9730	0
529	20231020	104800	49204270	9730	9730	9730	9730	0
530	20231020	104700	49204270	9730	9730	9730	9730	1
531	20231020	104600	49194540	9730	9730	9730	9730	62
532	20231020	104500	48591280	9730	9730	9730	9730	0
533	20231020	104400	48591280	9730	9730	9730	9730	4
534	20231020	104300	48552360	9740	9740	9740	9740	0
535	20231020	104200	48552360	9740	9740	9740	9740	0
536	20231020	104100	48552360	9740	9740	9740	9740	0
537	20231020	104000	48552360	9740	9740	9740	9740	0
538	20231020	103900	48552360	9740	9740	9740	9740	3
539	20231020	103800	48523140	9740	9740	9740	9740	0
540	20231020	103700	48523140	9740	9740	9740	9740	0
541	20231020	103600	48523140	9740	9740	9740	9740	6
542	20231020	103500	48464700	9730	9730	9730	9730	0
543	20231020	103400	48464700	9730	9730	9730	9730	0
544	20231020	103300	48464700	9730	9730	9730	9730	49
545	20231020	103200	47987930	9730	9730	9730	9730	10
546	20231020	103100	47890630	9740	9740	9740	9740	1
547	20231020	103000	47880890	9730	9730	9730	9730	0
548	20231020	102900	47880890	9730	9730	9730	9730	0
549	20231020	102800	47880890	9730	9730	9730	9730	0
550	20231020	102700	47880890	9730	9730	9730	9730	0
551	20231020	102600	47880890	9730	9730	9730	9730	0
552	20231020	102500	47880890	9730	9730	9730	9730	0
553	20231020	102400	47880890	9730	9730	9730	9730	0
554	20231020	102300	47880890	9730	9730	9730	9730	0
555	20231020	102200	47880890	9730	9730	9730	9730	0
556	20231020	102100	47880890	9730	9730	9730	9730	0
557	20231020	102000	47880890	9730	9730	9730	9730	0
558	20231020	101900	47880890	9730	9730	9730	9730	0
559	20231020	101800	47880890	9730	9730	9730	9730	135
560	20231020	101700	46567340	9720	9720	9720	9720	1
561	20231020	101600	46557620	9720	9730	9730	9720	398
562	20231020	101500	42685090	9730	9730	9730	9730	0
563	20231020	101400	42685090	9730	9730	9730	9730	97
564	20231020	101300	41741280	9740	9740	9740	9740	0
565	20231020	101200	41741280	9740	9740	9740	9740	0
566	20231020	101100	41741280	9740	9740	9740	9740	10
567	20231020	101000	41643880	9740	9740	9740	9740	0
568	20231020	100900	41643880	9740	9740	9740	9740	3
569	20231020	100800	41614660	9740	9740	9740	9740	1
570	20231020	100700	41604920	9740	9740	9740	9740	0
571	20231020	100600	41604920	9740	9740	9740	9740	21
572	20231020	100500	41400380	9740	9740	9740	9740	48
573	20231020	100400	40932860	9740	9740	9740	9740	1
574	20231020	100300	40923120	9740	9740	9740	9740	0
575	20231020	100200	40923120	9740	9740	9740	9740	0
576	20231020	100100	40923120	9740	9740	9740	9740	1
577	20231020	100000	40913380	9740	9740	9740	9740	0
578	20231020	095900	40913380	9740	9740	9740	9740	0
579	20231020	095800	40913380	9740	9740	9740	9740	0
580	20231020	095700	40913380	9740	9740	9740	9740	0
581	20231020	095600	40913380	9740	9740	9740	9740	0
582	20231020	095500	40913380	9740	9740	9740	9740	2
583	20231020	095400	40893900	9740	9740	9740	9740	0
584	20231020	095300	40893900	9740	9730	9740	9730	16
585	20231020	095200	40738120	9740	9740	9750	9740	483
586	20231020	095100	36033000	9740	9730	9740	9730	44
587	20231020	095000	35604870	9730	9730	9740	9730	1071
588	20231020	094900	25183950	9730	9730	9730	9730	122
589	20231020	094800	23996890	9740	9750	9750	9730	259
590	20231020	094700	21473180	9750	9750	9750	9750	0
591	20231020	094600	21473180	9750	9750	9750	9750	0
592	20231020	094500	21473180	9750	9750	9750	9750	0
593	20231020	094400	21473180	9750	9750	9750	9750	3
594	20231020	094300	21443930	9750	9750	9750	9750	3
595	20231020	094200	21414680	9790	9790	9790	9790	100
596	20231020	094100	20435680	9790	9790	9790	9790	0
597	20231020	094000	20435680	9790	9790	9790	9790	0
598	20231020	093900	20435680	9790	9790	9790	9790	0
599	20231020	093800	20435680	9790	9790	9790	9790	2
600	20231020	093700	20416100	9770	9770	9770	9770	0
601	20231020	093600	20416100	9770	9770	9770	9770	0
602	20231020	093500	20416100	9770	9760	9770	9760	12
603	20231020	093400	20298870	9750	9750	9750	9750	0
604	20231020	093300	20298870	9750	9750	9750	9750	0
605	20231020	093200	20298870	9750	9790	9790	9750	500
606	20231020	093100	15421710	9800	9800	9800	9800	0
607	20231020	093000	15421710	9800	9800	9800	9800	1
608	20231020	092900	15411910	9800	9800	9800	9800	0
609	20231020	092800	15411910	9800	9800	9800	9800	0
610	20231020	092700	15411910	9800	9800	9800	9800	2
611	20231020	092600	15392310	9800	9800	9800	9800	15
612	20231020	092500	15245310	9800	9800	9800	9800	11
613	20231020	092400	15137510	9800	9800	9800	9800	1
614	20231020	092300	15127710	9790	9790	9790	9790	0
615	20231020	092200	15127710	9790	9790	9790	9790	0
616	20231020	092100	15127710	9790	9790	9790	9790	0
617	20231020	092000	15127710	9790	9790	9790	9790	0
618	20231020	091900	15127710	9790	9790	9790	9790	5
619	20231020	091800	15078760	9790	9790	9790	9790	30
620	20231020	091700	14785060	9800	9800	9800	9800	0
621	20231020	091600	14785060	9800	9800	9800	9800	1
622	20231020	091500	14775260	9800	9840	9840	9800	3
623	20231020	091400	14745820	9750	9800	9800	9730	501
624	20231020	091300	9844480	9840	9840	9840	9840	0
625	20231020	091200	9844480	9840	9840	9840	9840	40
626	20231020	091100	9450880	9800	9800	9800	9800	13
627	20231020	091000	9323480	9800	9800	9800	9800	64
628	20231020	090900	8696280	9800	9800	9800	9800	11
629	20231020	090800	8588480	9850	9850	9850	9850	0
630	20231020	090700	8588480	9850	9850	9850	9850	0
631	20231020	090600	8588480	9850	9850	9850	9850	0
632	20231020	090500	8588480	9850	9850	9850	9850	4
633	20231020	090400	8549080	9850	9850	9850	9850	1
634	20231020	090300	8539230	9830	9830	9830	9830	110
635	20231020	090200	7457930	9830	9830	9830	9830	55
636	20231020	090100	6917280	9830	9830	9830	9830	20
637	20231020	090000	6720680	9720	9720	9810	9710	691