KissMeData/210540/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	201400	679560650	11770	11770	11770	11770	1453
3	20231020	201300	679560650	11770	11770	11770	11770	0
4	20231020	201200	679560650	11770	11770	11770	11770	0
5	20231020	201100	679560650	11770	11770	11770	11770	0
6	20231020	201000	679560650	11770	11770	11770	11770	0
7	20231020	200900	679560650	11770	11770	11770	11770	0
8	20231020	200800	679560650	11770	11770	11770	11770	0
9	20231020	200700	679560650	11770	11770	11770	11770	0
10	20231020	200600	679560650	11770	11770	11770	11770	0
11	20231020	200500	679560650	11770	11770	11770	11770	0
12	20231020	200400	679560650	11770	11770	11770	11770	0
13	20231020	200300	679560650	11770	11770	11770	11770	0
14	20231020	200200	679560650	11770	11770	11770	11770	0
15	20231020	200100	679560650	11770	11770	11770	11770	0
16	20231020	200000	679560650	11770	11770	11770	11770	0
17	20231020	195900	679560650	11770	11770	11770	11770	0
18	20231020	195800	679560650	11770	11770	11770	11770	0
19	20231020	195700	679560650	11770	11770	11770	11770	0
20	20231020	195600	679560650	11770	11770	11770	11770	0
21	20231020	195500	679560650	11770	11770	11770	11770	0
22	20231020	195400	679560650	11770	11770	11770	11770	0
23	20231020	195300	679560650	11770	11770	11770	11770	0
24	20231020	195200	679560650	11770	11770	11770	11770	0
25	20231020	195100	679560650	11770	11770	11770	11770	0
26	20231020	195000	679560650	11770	11770	11770	11770	0
27	20231020	194900	679560650	11770	11770	11770	11770	0
28	20231020	194800	679560650	11770	11770	11770	11770	0
29	20231020	194700	679560650	11770	11770	11770	11770	0
30	20231020	194600	679560650	11770	11770	11770	11770	0
31	20231020	194500	679560650	11770	11770	11770	11770	0
32	20231020	194400	679560650	11770	11770	11770	11770	1453
33	20231020	194300	679560650	11770	11770	11770	11770	0
34	20231020	194200	679560650	11770	11770	11770	11770	0
35	20231020	194100	679560650	11770	11770	11770	11770	0
36	20231020	194000	679560650	11770	11770	11770	11770	0
37	20231020	193900	679560650	11770	11770	11770	11770	0
38	20231020	193800	679560650	11770	11770	11770	11770	0
39	20231020	193700	679560650	11770	11770	11770	11770	0
40	20231020	193600	679560650	11770	11770	11770	11770	0
41	20231020	193500	679560650	11770	11770	11770	11770	0
42	20231020	193400	679560650	11770	11770	11770	11770	0
43	20231020	193300	679560650	11770	11770	11770	11770	0
44	20231020	193200	679560650	11770	11770	11770	11770	0
45	20231020	193100	679560650	11770	11770	11770	11770	0
46	20231020	193000	679560650	11770	11770	11770	11770	0
47	20231020	192900	679560650	11770	11770	11770	11770	0
48	20231020	192800	679560650	11770	11770	11770	11770	0
49	20231020	192700	679560650	11770	11770	11770	11770	0
50	20231020	192600	679560650	11770	11770	11770	11770	0
51	20231020	192500	679560650	11770	11770	11770	11770	0
52	20231020	192400	679560650	11770	11770	11770	11770	0
53	20231020	192300	679560650	11770	11770	11770	11770	0
54	20231020	192200	679560650	11770	11770	11770	11770	0
55	20231020	192100	679560650	11770	11770	11770	11770	0
56	20231020	192000	679560650	11770	11770	11770	11770	0
57	20231020	191900	679560650	11770	11770	11770	11770	0
58	20231020	191800	679560650	11770	11770	11770	11770	0
59	20231020	191700	679560650	11770	11770	11770	11770	0
60	20231020	191600	679560650	11770	11770	11770	11770	0
61	20231020	191500	679560650	11770	11770	11770	11770	0
62	20231020	191400	679560650	11770	11770	11770	11770	1453
63	20231020	191300	679560650	11770	11770	11770	11770	0
64	20231020	191200	679560650	11770	11770	11770	11770	0
65	20231020	191100	679560650	11770	11770	11770	11770	0
66	20231020	191000	679560650	11770	11770	11770	11770	0
67	20231020	190900	679560650	11770	11770	11770	11770	0
68	20231020	190800	679560650	11770	11770	11770	11770	0
69	20231020	190700	679560650	11770	11770	11770	11770	0
70	20231020	190600	679560650	11770	11770	11770	11770	0
71	20231020	190500	679560650	11770	11770	11770	11770	0
72	20231020	190400	679560650	11770	11770	11770	11770	0
73	20231020	190300	679560650	11770	11770	11770	11770	0
74	20231020	190200	679560650	11770	11770	11770	11770	0
75	20231020	190100	679560650	11770	11770	11770	11770	0
76	20231020	190000	679560650	11770	11770	11770	11770	0
77	20231020	185900	679560650	11770	11770	11770	11770	0
78	20231020	185800	679560650	11770	11770	11770	11770	0
79	20231020	185700	679560650	11770	11770	11770	11770	0
80	20231020	185600	679560650	11770	11770	11770	11770	0
81	20231020	185500	679560650	11770	11770	11770	11770	0
82	20231020	185400	679560650	11770	11770	11770	11770	0
83	20231020	185300	679560650	11770	11770	11770	11770	0
84	20231020	185200	679560650	11770	11770	11770	11770	0
85	20231020	185100	679560650	11770	11770	11770	11770	0
86	20231020	185000	679560650	11770	11770	11770	11770	0
87	20231020	184900	679560650	11770	11770	11770	11770	0
88	20231020	184800	679560650	11770	11770	11770	11770	0
89	20231020	184700	679560650	11770	11770	11770	11770	0
90	20231020	184600	679560650	11770	11770	11770	11770	0
91	20231020	184500	679560650	11770	11770	11770	11770	0
92	20231020	184400	679560650	11770	11770	11770	11770	1453
93	20231020	184300	679560650	11770	11770	11770	11770	0
94	20231020	184200	679560650	11770	11770	11770	11770	0
95	20231020	184100	679560650	11770	11770	11770	11770	0
96	20231020	184000	679560650	11770	11770	11770	11770	0
97	20231020	183900	679560650	11770	11770	11770	11770	0
98	20231020	183800	679560650	11770	11770	11770	11770	0
99	20231020	183700	679560650	11770	11770	11770	11770	0
100	20231020	183600	679560650	11770	11770	11770	11770	0
101	20231020	183500	679560650	11770	11770	11770	11770	0
102	20231020	183400	679560650	11770	11770	11770	11770	0
103	20231020	183300	679560650	11770	11770	11770	11770	0
104	20231020	183200	679560650	11770	11770	11770	11770	0
105	20231020	183100	679560650	11770	11770	11770	11770	0
106	20231020	183000	679560650	11770	11770	11770	11770	0
107	20231020	182900	679560650	11770	11770	11770	11770	0
108	20231020	182800	679560650	11770	11770	11770	11770	0
109	20231020	182700	679560650	11770	11770	11770	11770	0
110	20231020	182600	679560650	11770	11770	11770	11770	0
111	20231020	182500	679560650	11770	11770	11770	11770	0
112	20231020	182400	679560650	11770	11770	11770	11770	0
113	20231020	182300	679560650	11770	11770	11770	11770	0
114	20231020	182200	679560650	11770	11770	11770	11770	0
115	20231020	182100	679560650	11770	11770	11770	11770	0
116	20231020	182000	679560650	11770	11770	11770	11770	0
117	20231020	181900	679560650	11770	11770	11770	11770	0
118	20231020	181800	679560650	11770	11770	11770	11770	0
119	20231020	181700	679560650	11770	11770	11770	11770	0
120	20231020	181600	679560650	11770	11770	11770	11770	0
121	20231020	181500	679560650	11770	11770	11770	11770	0
122	20231020	181400	679560650	11770	11770	11770	11770	1453
123	20231020	181300	679560650	11770	11770	11770	11770	0
124	20231020	181200	679560650	11770	11770	11770	11770	0
125	20231020	181100	679560650	11770	11770	11770	11770	0
126	20231020	181000	679560650	11770	11770	11770	11770	0
127	20231020	180900	679560650	11770	11770	11770	11770	0
128	20231020	180800	679560650	11770	11770	11770	11770	0
129	20231020	180700	679560650	11770	11770	11770	11770	0
130	20231020	180600	679560650	11770	11770	11770	11770	0
131	20231020	180500	679560650	11770	11770	11770	11770	0
132	20231020	180400	679560650	11770	11770	11770	11770	0
133	20231020	180300	679560650	11770	11770	11770	11770	0
134	20231020	180200	679560650	11770	11770	11770	11770	0
135	20231020	180100	679560650	11770	11770	11770	11770	0
136	20231020	180000	679560650	11770	11770	11770	11770	0
137	20231020	175900	679560650	11770	11770	11770	11770	0
138	20231020	175800	679560650	11770	11770	11770	11770	0
139	20231020	175700	679560650	11770	11770	11770	11770	0
140	20231020	175600	679560650	11770	11770	11770	11770	0
141	20231020	175500	679560650	11770	11770	11770	11770	0
142	20231020	175400	679560650	11770	11770	11770	11770	0
143	20231020	175300	679560650	11770	11770	11770	11770	0
144	20231020	175200	679560650	11770	11770	11770	11770	0
145	20231020	175100	679560650	11770	11770	11770	11770	0
146	20231020	175000	679560650	11770	11770	11770	11770	0
147	20231020	174900	679560650	11770	11770	11770	11770	0
148	20231020	174800	679560650	11770	11770	11770	11770	0
149	20231020	174700	679560650	11770	11770	11770	11770	0
150	20231020	174600	679560650	11770	11770	11770	11770	0
151	20231020	174500	679560650	11770	11770	11770	11770	0
152	20231020	174400	679560650	11770	11770	11770	11770	1453
153	20231020	174300	679560650	11770	11770	11770	11770	0
154	20231020	174200	679560650	11770	11770	11770	11770	0
155	20231020	174100	679560650	11770	11770	11770	11770	0
156	20231020	174000	679560650	11770	11770	11770	11770	0
157	20231020	173900	679560650	11770	11770	11770	11770	0
158	20231020	173800	679560650	11770	11770	11770	11770	0
159	20231020	173700	679560650	11770	11770	11770	11770	0
160	20231020	173600	679560650	11770	11770	11770	11770	0
161	20231020	173500	679560650	11770	11770	11770	11770	0
162	20231020	173400	679560650	11770	11770	11770	11770	0
163	20231020	173300	679560650	11770	11770	11770	11770	0
164	20231020	173200	679560650	11770	11770	11770	11770	0
165	20231020	173100	679560650	11770	11770	11770	11770	0
166	20231020	173000	679560650	11770	11770	11770	11770	0
167	20231020	172900	679560650	11770	11770	11770	11770	0
168	20231020	172800	679560650	11770	11770	11770	11770	0
169	20231020	172700	679560650	11770	11770	11770	11770	0
170	20231020	172600	679560650	11770	11770	11770	11770	0
171	20231020	172500	679560650	11770	11770	11770	11770	0
172	20231020	172400	679560650	11770	11770	11770	11770	0
173	20231020	172300	679560650	11770	11770	11770	11770	0
174	20231020	172200	679560650	11770	11770	11770	11770	0
175	20231020	172100	679560650	11770	11770	11770	11770	0
176	20231020	172000	679560650	11770	11770	11770	11770	0
177	20231020	171900	679560650	11770	11770	11770	11770	0
178	20231020	171800	679560650	11770	11770	11770	11770	0
179	20231020	171700	679560650	11770	11770	11770	11770	0
180	20231020	171600	679560650	11770	11770	11770	11770	0
181	20231020	171500	679560650	11770	11770	11770	11770	0
182	20231020	171400	679560650	11770	11770	11770	11770	1453
183	20231020	171300	679560650	11770	11770	11770	11770	0
184	20231020	171200	679560650	11770	11770	11770	11770	0
185	20231020	171100	679560650	11770	11770	11770	11770	0
186	20231020	171000	679560650	11770	11770	11770	11770	0
187	20231020	170900	679560650	11770	11770	11770	11770	0
188	20231020	170800	679560650	11770	11770	11770	11770	0
189	20231020	170700	679560650	11770	11770	11770	11770	0
190	20231020	170600	679560650	11770	11770	11770	11770	0
191	20231020	170500	679560650	11770	11770	11770	11770	0
192	20231020	170400	679560650	11770	11770	11770	11770	0
193	20231020	170300	679560650	11770	11770	11770	11770	0
194	20231020	170200	679560650	11770	11770	11770	11770	0
195	20231020	170100	679560650	11770	11770	11770	11770	0
196	20231020	170000	679560650	11770	11770	11770	11770	0
197	20231020	165900	679560650	11770	11770	11770	11770	0
198	20231020	165800	679560650	11770	11770	11770	11770	0
199	20231020	165700	679560650	11770	11770	11770	11770	0
200	20231020	165600	679560650	11770	11770	11770	11770	0
201	20231020	165500	679560650	11770	11770	11770	11770	0
202	20231020	165400	679560650	11770	11770	11770	11770	0
203	20231020	165300	679560650	11770	11770	11770	11770	0
204	20231020	165200	679560650	11770	11770	11770	11770	0
205	20231020	165100	679560650	11770	11770	11770	11770	0
206	20231020	165000	679560650	11770	11770	11770	11770	0
207	20231020	164900	679560650	11770	11770	11770	11770	0
208	20231020	164800	679560650	11770	11770	11770	11770	0
209	20231020	164700	679560650	11770	11770	11770	11770	0
210	20231020	164600	679560650	11770	11770	11770	11770	0
211	20231020	164500	679560650	11770	11770	11770	11770	0
212	20231020	164400	679560650	11770	11770	11770	11770	1453
213	20231020	164300	679560650	11770	11770	11770	11770	0
214	20231020	164200	679560650	11770	11770	11770	11770	0
215	20231020	164100	679560650	11770	11770	11770	11770	0
216	20231020	164000	679560650	11770	11770	11770	11770	0
217	20231020	163900	679560650	11770	11770	11770	11770	0
218	20231020	163800	679560650	11770	11770	11770	11770	0
219	20231020	163700	679560650	11770	11770	11770	11770	0
220	20231020	163600	679560650	11770	11770	11770	11770	0
221	20231020	163500	679560650	11770	11770	11770	11770	0
222	20231020	163400	679560650	11770	11770	11770	11770	0
223	20231020	163300	679560650	11770	11770	11770	11770	0
224	20231020	163200	679560650	11770	11770	11770	11770	0
225	20231020	163100	679560650	11770	11770	11770	11770	0
226	20231020	163000	679560650	11770	11770	11770	11770	0
227	20231020	162900	679560650	11770	11770	11770	11770	0
228	20231020	162800	679560650	11770	11770	11770	11770	0
229	20231020	162700	679560650	11770	11770	11770	11770	0
230	20231020	162600	679560650	11770	11770	11770	11770	0
231	20231020	162500	679560650	11770	11770	11770	11770	0
232	20231020	162400	679560650	11770	11770	11770	11770	0
233	20231020	162300	679560650	11770	11770	11770	11770	0
234	20231020	162200	679560650	11770	11770	11770	11770	0
235	20231020	162100	679560650	11770	11770	11770	11770	0
236	20231020	162000	679560650	11770	11770	11770	11770	0
237	20231020	161900	679560650	11770	11770	11770	11770	0
238	20231020	161800	679560650	11770	11770	11770	11770	0
239	20231020	161700	679560650	11770	11770	11770	11770	0
240	20231020	161600	679560650	11770	11770	11770	11770	0
241	20231020	161500	679560650	11770	11770	11770	11770	0
242	20231020	161400	679560650	11770	11770	11770	11770	1453
243	20231020	161300	679560650	11770	11770	11770	11770	0
244	20231020	161200	679560650	11770	11770	11770	11770	0
245	20231020	161100	679560650	11770	11770	11770	11770	0
246	20231020	161000	679560650	11770	11770	11770	11770	0
247	20231020	160900	679560650	11770	11770	11770	11770	0
248	20231020	160800	679560650	11770	11770	11770	11770	0
249	20231020	160700	679560650	11770	11770	11770	11770	0
250	20231020	160600	679560650	11770	11770	11770	11770	0
251	20231020	160500	679560650	11770	11770	11770	11770	0
252	20231020	160400	679560650	11770	11770	11770	11770	0
253	20231020	160300	679560650	11770	11770	11770	11770	0
254	20231020	160200	679560650	11770	11770	11770	11770	0
255	20231020	160100	679560650	11770	11770	11770	11770	0
256	20231020	160000	679560650	11770	11770	11770	11770	0
257	20231020	155900	679560650	11770	11770	11770	11770	0
258	20231020	155800	679560650	11770	11770	11770	11770	0
259	20231020	155700	679560650	11770	11770	11770	11770	0
260	20231020	155600	679560650	11770	11770	11770	11770	0
261	20231020	155500	679560650	11770	11770	11770	11770	0
262	20231020	155400	679560650	11770	11770	11770	11770	0
263	20231020	155300	679560650	11770	11770	11770	11770	0
264	20231020	155200	679560650	11770	11770	11770	11770	0
265	20231020	155100	679560650	11770	11770	11770	11770	0
266	20231020	155000	679560650	11770	11770	11770	11770	0
267	20231020	154900	679560650	11770	11770	11770	11770	0
268	20231020	154800	679560650	11770	11770	11770	11770	0
269	20231020	154700	679560650	11770	11770	11770	11770	0
270	20231020	154600	679560650	11770	11770	11770	11770	0
271	20231020	154500	679560650	11770	11770	11770	11770	0
272	20231020	154400	679560650	11770	11770	11770	11770	1453
273	20231020	154300	679560650	11770	11770	11770	11770	0
274	20231020	154200	679560650	11770	11770	11770	11770	0
275	20231020	154100	679560650	11770	11770	11770	11770	0
276	20231020	154000	679560650	11770	11770	11770	11770	0
277	20231020	153900	679560650	11770	11770	11770	11770	0
278	20231020	153800	679560650	11770	11770	11770	11770	0
279	20231020	153700	679560650	11770	11770	11770	11770	0
280	20231020	153600	679560650	11770	11770	11770	11770	0
281	20231020	153500	679560650	11770	11770	11770	11770	0
282	20231020	153400	679560650	11770	11770	11770	11770	0
283	20231020	153300	679560650	11770	11770	11770	11770	0
284	20231020	153200	679560650	11770	11770	11770	11770	0
285	20231020	153100	679560650	11770	11770	11770	11770	0
286	20231020	153000	679560650	11770	11770	11770	11770	1453
287	20231020	152900	662458840	11840	11840	11840	11840	0
288	20231020	152800	662458840	11840	11840	11840	11840	0
289	20231020	152700	662458840	11840	11840	11840	11840	0
290	20231020	152600	662458840	11840	11840	11840	11840	0
291	20231020	152500	662458840	11840	11840	11840	11840	0
292	20231020	152400	662458840	11840	11840	11840	11840	0
293	20231020	152300	662458840	11840	11840	11840	11840	0
294	20231020	152200	662458840	11840	11840	11840	11840	0
295	20231020	152100	662458840	11840	11840	11840	11840	0
296	20231020	152000	662458840	11840	11840	11840	11840	0
297	20231020	151900	662458840	11840	11840	11840	11840	8
298	20231020	151800	662364120	11790	11840	11840	11790	84
299	20231020	151700	661373610	11850	11790	11850	11790	981
300	20231020	151600	649787650	11800	11800	11800	11800	103
301	20231020	151500	648572250	11830	11830	11830	11830	16
302	20231020	151400	648382970	11810	11800	11810	11800	17
303	20231020	151300	648182280	11810	11800	11810	11800	8
304	20231020	151200	648087830	11810	11810	11810	11810	5
305	20231020	151100	648028780	11850	11850	11850	11850	1
306	20231020	151000	648016930	11850	11800	11850	11800	3
307	20231020	150900	647981480	11880	11880	11880	11880	0
308	20231020	150800	647981480	11880	11880	11880	11880	28
309	20231020	150700	647648840	11890	11890	11890	11890	0
310	20231020	150600	647648840	11890	11890	11890	11890	0
311	20231020	150500	647648840	11890	11890	11890	11890	0
312	20231020	150400	647648840	11890	11890	11890	11890	0
313	20231020	150300	647648840	11890	11800	11890	11790	101
314	20231020	150200	646457850	11900	11900	11900	11900	0
315	20231020	150100	646457850	11900	11900	11900	11900	1
316	20231020	150000	646445950	11820	11790	11820	11780	315
317	20231020	145900	642726200	11780	11800	11800	11780	3898
318	20231020	145800	596798200	11820	11820	11820	11820	10
319	20231020	145700	596680000	11800	11810	11810	11800	194
320	20231020	145600	594390520	11810	11810	11810	11810	15
321	20231020	145500	594213370	11810	11810	11810	11810	51
322	20231020	145400	593611060	11820	11810	11820	11810	20
323	20231020	145300	593374820	11800	11820	11820	11800	3
324	20231020	145200	593339400	11800	11800	11800	11800	0
325	20231020	145100	593339400	11800	11800	11800	11800	100
326	20231020	145000	592159400	11830	11830	11830	11830	0
327	20231020	144900	592159400	11830	11830	11830	11830	0
328	20231020	144800	592159400	11830	11810	11830	11810	101
329	20231020	144700	590966570	11840	11840	11840	11840	0
330	20231020	144600	590966570	11840	11840	11840	11840	1
331	20231020	144500	590954730	11810	11800	11810	11800	307
332	20231020	144400	587329220	11810	11810	11810	11810	1
333	20231020	144300	587317410	11810	11810	11810	11810	66
334	20231020	144200	586537950	11800	11800	11800	11800	16
335	20231020	144100	586349150	11800	11810	11810	11800	64
336	20231020	144000	585593610	11840	11800	11840	11800	120
337	20231020	143900	584176790	11810	11830	11830	11810	451
338	20231020	143800	578845640	11840	11850	11850	11840	137
339	20231020	143700	577223470	11850	11850	11850	11850	0
340	20231020	143600	577223470	11850	11850	11850	11850	0
341	20231020	143500	577223470	11850	11850	11850	11850	185
342	20231020	143400	575031220	11860	11860	11860	11860	23
343	20231020	143300	574758440	11870	11870	11870	11870	0
344	20231020	143200	574758440	11870	11870	11870	11870	383
345	20231020	143100	570212230	11870	11870	11870	11870	158
346	20231020	143000	568336770	11890	11890	11890	11890	1
347	20231020	142900	568324880	11880	11880	11880	11880	145
348	20231020	142800	566602280	11870	11870	11870	11870	15
349	20231020	142700	566424230	11870	11870	11870	11870	163
350	20231020	142600	564489420	11880	11880	11880	11880	1
351	20231020	142500	564477540	11880	11880	11880	11880	360
352	20231020	142400	560200740	11880	11880	11880	11880	1
353	20231020	142300	560188860	11880	11870	11880	11870	102
354	20231020	142200	558978100	11890	11890	11890	11890	1
355	20231020	142100	558966210	11890	11870	11890	11870	328
356	20231020	142000	555071800	11870	11870	11870	11870	60
357	20231020	141900	554359600	11860	11860	11860	11860	116
358	20231020	141800	552983840	11870	11870	11870	11870	0
359	20231020	141700	552983840	11870	11870	11870	11870	13
360	20231020	141600	552829530	11870	11870	11870	11870	100
361	20231020	141500	551642530	11870	11870	11870	11870	23
362	20231020	141400	551369520	11870	11870	11870	11870	0
363	20231020	141300	551369520	11870	11870	11870	11870	1
364	20231020	141200	551357650	11870	11870	11870	11870	182
365	20231020	141100	549197310	11900	11900	11900	11900	0
366	20231020	141000	549197310	11900	11900	11900	11900	0
367	20231020	140900	549197310	11900	11900	11900	11900	95
368	20231020	140800	548066810	11920	11920	11920	11920	0
369	20231020	140700	548066810	11920	11920	11920	11920	0
370	20231020	140600	548066810	11920	11920	11920	11920	215
371	20231020	140500	545504010	11910	11910	11910	11910	25
372	20231020	140400	545206260	11920	11920	11920	11920	6
373	20231020	140300	545134740	11920	11920	11920	11920	10
374	20231020	140200	545015540	11930	11930	11930	11930	20
375	20231020	140100	544776940	11930	11930	11930	11930	637
376	20231020	140000	537177530	11960	11960	11960	11960	310
377	20231020	135900	533469930	11970	11970	11970	11970	0
378	20231020	135800	533469930	11970	11970	11970	11970	5
379	20231020	135700	533410080	11970	11970	11970	11970	0
380	20231020	135600	533410080	11970	11960	11970	11960	158
381	20231020	135500	531518900	11960	11960	11960	11960	42
382	20231020	135400	531016580	11960	11960	11960	11960	83
383	20231020	135300	530023900	11960	11960	11960	11960	0
384	20231020	135200	530023900	11960	11950	11960	11950	24
385	20231020	135100	529737020	11930	11930	11930	11930	100
386	20231020	135000	528544020	11930	11930	11930	11930	0
387	20231020	134900	528544020	11930	11930	11930	11930	0
388	20231020	134800	528544020	11930	11930	11930	11930	50
389	20231020	134700	527947520	11930	11930	11930	11930	50
390	20231020	134600	527351020	11970	11940	11970	11940	18
391	20231020	134500	527136060	11940	11940	11940	11940	0
392	20231020	134400	527136060	11940	11940	11940	11940	137
393	20231020	134300	525500280	11940	11940	11940	11940	15
394	20231020	134200	525321180	11950	11940	11950	11940	35
395	20231020	134100	524903090	11920	11920	11920	11920	0
396	20231020	134000	524903090	11920	11940	11950	11920	224
397	20231020	133900	522230700	11920	11920	11920	11920	0
398	20231020	133800	522230700	11920	11920	11920	11920	0
399	20231020	133700	522230700	11920	11910	11920	11910	115
400	20231020	133600	520860900	11910	11900	11910	11900	134
401	20231020	133500	519265300	11900	11900	11900	11900	16
402	20231020	133400	519074900	11910	11910	11910	11910	0
403	20231020	133300	519074900	11910	11910	11910	11910	0
404	20231020	133200	519074900	11910	11890	11910	11890	300
405	20231020	133100	515507280	11890	11890	11890	11890	0
406	20231020	133000	515507280	11890	11890	11890	11890	0
407	20231020	132900	515507280	11890	11870	11890	11870	40
408	20231020	132800	515032150	11880	11880	11880	11880	0
409	20231020	132700	515032150	11880	11880	11880	11880	0
410	20231020	132600	515032150	11880	11890	11890	11880	2
411	20231020	132500	515008380	11890	11840	11890	11840	429
412	20231020	132400	509922860	11830	11830	11830	11830	16
413	20231020	132300	509733580	11850	11850	11850	11850	0
414	20231020	132200	509733580	11850	11850	11850	11850	0
415	20231020	132100	509733580	11850	11850	11850	11850	0
416	20231020	132000	509733580	11850	11850	11850	11850	1
417	20231020	131900	509721730	11860	11860	11860	11860	0
418	20231020	131800	509721730	11860	11860	11860	11860	0
419	20231020	131700	509721730	11860	11820	11860	11820	326
420	20231020	131600	505863730	11820	11820	11820	11820	139
421	20231020	131500	504220750	11820	11820	11820	11810	27
422	20231020	131400	503901770	11820	11820	11820	11820	0
423	20231020	131300	503901770	11820	11820	11820	11820	0
424	20231020	131200	503901770	11820	11820	11820	11820	116
425	20231020	131100	502530650	11830	11830	11830	11830	0
426	20231020	131000	502530650	11830	11830	11830	11830	43
427	20231020	130900	502021960	11840	11840	11840	11840	29
428	20231020	130800	501678600	11840	11840	11840	11840	0
429	20231020	130700	501678600	11840	11830	11840	11830	22
430	20231020	130600	501418280	11840	11840	11840	11840	0
431	20231020	130500	501418280	11840	11840	11840	11840	23
432	20231020	130400	501145960	11840	11830	11840	11830	66
433	20231020	130300	500364680	11830	11830	11830	11830	0
434	20231020	130200	500364680	11830	11830	11830	11830	100
435	20231020	130100	499181680	11820	11820	11820	11820	16
436	20231020	130000	498992560	11830	11830	11830	11830	79
437	20231020	125900	498057990	11820	11820	11820	11820	0
438	20231020	125800	498057990	11820	11830	11830	11820	65
439	20231020	125700	497289190	11830	11830	11830	11830	16
440	20231020	125600	497099910	11830	11820	11830	11820	21
441	20231020	125500	496851680	11830	11830	11830	11830	0
442	20231020	125400	496851680	11830	11830	11830	11830	100
443	20231020	125300	495668680	11830	11830	11830	11830	50
444	20231020	125200	495077180	11840	11830	11840	11830	37
445	20231020	125100	494639310	11820	11820	11820	11820	0
446	20231020	125000	494639310	11820	11820	11820	11820	116
447	20231020	124900	493268190	11830	11830	11830	11830	0
448	20231020	124800	493268190	11830	11830	11830	11830	0
449	20231020	124700	493268190	11830	11820	11830	11820	402
450	20231020	124600	488514370	11810	11810	11810	11810	0
451	20231020	124500	488514370	11810	11810	11810	11810	0
452	20231020	124400	488514370	11810	11810	11810	11810	0
453	20231020	124300	488514370	11810	11830	11830	11810	210
454	20231020	124200	486033070	11820	11820	11820	11820	16
455	20231020	124100	485843950	11820	11820	11820	11820	0
456	20231020	124000	485843950	11820	11820	11820	11820	0
457	20231020	123900	485843950	11820	11820	11820	11820	7
458	20231020	123800	485761210	11830	11830	11830	11830	0
459	20231020	123700	485761210	11830	11830	11830	11830	0
460	20231020	123600	485761210	11830	11830	11830	11830	100
461	20231020	123500	484578210	11830	11840	11840	11830	600
462	20231020	123400	477475690	11860	11860	11860	11860	0
463	20231020	123300	477475690	11860	11870	11870	11860	4
464	20231020	123200	477428230	11880	11880	11880	11880	0
465	20231020	123100	477428230	11880	11880	11880	11880	0
466	20231020	123000	477428230	11880	11880	11880	11880	100
467	20231020	122900	476240230	11880	11870	11880	11870	369
468	20231020	122800	471857120	11860	11850	11860	11850	97
469	20231020	122700	470707360	11880	11880	11880	11880	0
470	20231020	122600	470707360	11880	11880	11880	11880	0
471	20231020	122500	470707360	11880	11880	11880	11880	0
472	20231020	122400	470707360	11880	11880	11880	11880	0
473	20231020	122300	470707360	11880	11880	11880	11880	0
474	20231020	122200	470707360	11880	11880	11880	11880	0
475	20231020	122100	470707360	11880	11880	11880	11880	0
476	20231020	122000	470707360	11880	11880	11880	11880	1
477	20231020	121900	470695480	11850	11880	11880	11850	516
478	20231020	121800	464579430	11860	11860	11860	11860	100
479	20231020	121700	463393430	11890	11890	11890	11890	0
480	20231020	121600	463393430	11890	11890	11890	11890	0
481	20231020	121500	463393430	11890	11880	11890	11880	203
482	20231020	121400	460980070	11870	11870	11870	11860	181
483	20231020	121300	458832260	11860	11860	11860	11860	0
484	20231020	121200	458832260	11860	11860	11860	11860	0
485	20231020	121100	458832260	11860	11860	11860	11860	268
486	20231020	121000	455653780	11890	11890	11890	11890	10
487	20231020	120900	455534880	11910	11910	11910	11910	0
488	20231020	120800	455534880	11910	11910	11910	11910	0
489	20231020	120700	455534880	11910	11910	11910	11910	0
490	20231020	120600	455534880	11910	11910	11910	11910	0
491	20231020	120500	455534880	11910	11910	11910	11910	28
492	20231020	120400	455201400	11910	11910	11910	11910	21
493	20231020	120300	454951290	11910	11910	11910	11910	1
494	20231020	120200	454939380	11880	11880	11880	11880	26
495	20231020	120100	454630500	11880	11880	11880	11880	74
496	20231020	120000	453751380	11880	11880	11880	11880	0
497	20231020	115900	453751380	11880	11890	11900	11880	120
498	20231020	115800	452324420	11900	11900	11900	11900	14
499	20231020	115700	452157820	11900	11830	11900	11830	1599
500	20231020	115600	433151660	11830	11830	11830	11830	30
501	20231020	115500	432796760	11820	11800	11820	11800	285
502	20231020	115400	429429360	11800	11800	11800	11800	1
503	20231020	115300	429417560	11810	11800	11810	11800	319
504	20231020	115200	425650360	11800	11790	11800	11790	438
505	20231020	115100	420485950	11780	11780	11790	11780	448
506	20231020	115000	415208490	11790	11790	11790	11790	0
507	20231020	114900	415208490	11790	11780	11790	11780	277
508	20231020	114800	411945410	11780	11780	11780	11780	0
509	20231020	114700	411945410	11780	11780	11780	11780	0
510	20231020	114600	411945410	11780	11780	11780	11780	100
511	20231020	114500	410767410	11780	11780	11790	11780	848
512	20231020	114400	400777870	11800	11790	11800	11790	114
513	20231020	114300	399433660	11780	11780	11780	11780	16
514	20231020	114200	399245180	11790	11790	11790	11790	1
515	20231020	114100	399233390	11790	11790	11790	11790	16
516	20231020	114000	399044750	11780	11780	11780	11780	0
517	20231020	113900	399044750	11780	11780	11780	11780	100
518	20231020	113800	397866750	11780	11780	11780	11780	0
519	20231020	113700	397866750	11780	11780	11780	11780	0
520	20231020	113600	397866750	11780	11780	11780	11780	0
521	20231020	113500	397866750	11780	11780	11780	11780	100
522	20231020	113400	396688750	11780	11780	11780	11780	0
523	20231020	113300	396688750	11780	11780	11780	11780	0
524	20231020	113200	396688750	11780	11750	11780	11750	879
525	20231020	113100	386351450	11750	11750	11750	11750	16
526	20231020	113000	386163450	11750	11750	11750	11750	0
527	20231020	112900	386163450	11750	11750	11750	11750	16
528	20231020	112800	385975450	11760	11760	11760	11760	155
529	20231020	112700	384152650	11760	11760	11760	11760	0
530	20231020	112600	384152650	11760	11760	11760	11760	48
531	20231020	112500	383588170	11760	11760	11760	11760	100
532	20231020	112400	382412170	11770	11770	11770	11770	0
533	20231020	112300	382412170	11770	11770	11770	11770	20
534	20231020	112200	382176770	11770	11770	11770	11770	256
535	20231020	112100	379163650	11780	11780	11780	11780	2
536	20231020	112000	379140090	11780	11780	11780	11780	53
537	20231020	111900	378515750	11780	11780	11780	11780	0
538	20231020	111800	378515750	11780	11780	11780	11780	300
539	20231020	111700	374981750	11780	11780	11780	11780	2
540	20231020	111600	374958190	11810	11810	11810	11810	0
541	20231020	111500	374958190	11810	11810	11810	11810	4
542	20231020	111400	374910950	11780	11800	11800	11780	300
543	20231020	111300	371374920	11800	11800	11800	11800	100
544	20231020	111200	370194920	11800	11800	11800	11800	16
545	20231020	111100	370006120	11800	11800	11800	11800	0
546	20231020	111000	370006120	11800	11800	11800	11800	100
547	20231020	110900	368826120	11800	11800	11800	11800	16
548	20231020	110800	368637320	11800	11800	11810	11800	184
549	20231020	110700	366465110	11800	11810	11810	11800	143
550	20231020	110600	364777620	11810	11810	11810	11810	0
551	20231020	110500	364777620	11810	11810	11810	11810	0
552	20231020	110400	364777620	11810	11810	11810	11810	15
553	20231020	110300	364600470	11800	11800	11800	11800	154
554	20231020	110200	362783270	11810	11810	11810	11810	196
555	20231020	110100	360468510	11830	11830	11830	11830	7
556	20231020	110000	360385700	11830	11830	11830	11830	105
557	20231020	105900	359143550	11830	11830	11830	11830	0
558	20231020	105800	359143550	11830	11820	11830	11820	95
559	20231020	105700	358019860	11820	11800	11820	11800	394
560	20231020	105600	353366230	11780	11790	11790	11780	100
561	20231020	105500	352187520	11780	11780	11780	11780	0
562	20231020	105400	352187520	11780	11780	11780	11780	2
563	20231020	105300	352163960	11780	11780	11780	11780	200
564	20231020	105200	349807960	11780	11780	11780	11780	400
565	20231020	105100	345095960	11770	11780	11780	11770	300
566	20231020	105000	341564660	11770	11780	11780	11770	206
567	20231020	104900	339138710	11780	11780	11780	11780	100
568	20231020	104800	337960710	11780	11790	11790	11780	5
569	20231020	104700	337901780	11810	11780	11810	11780	329
570	20231020	104600	334020840	11790	11790	11790	11790	0
571	20231020	104500	334020840	11790	11790	11790	11790	51
572	20231020	104400	333419550	11790	11790	11790	11790	16
573	20231020	104300	333230910	11790	11790	11790	11790	4
574	20231020	104200	333183750	11790	11790	11790	11790	106
575	20231020	104100	331934010	11780	11770	11780	11770	19
576	20231020	104000	331710340	11750	11750	11750	11750	28
577	20231020	103900	331381340	11770	11740	11770	11740	30
578	20231020	103800	331028550	11770	11770	11770	11770	110
579	20231020	103700	329733850	11770	11770	11770	11770	1
580	20231020	103600	329722080	11790	11790	11790	11790	0
581	20231020	103500	329722080	11790	11730	11790	11720	320
582	20231020	103400	325970130	11720	11720	11720	11720	300
583	20231020	103300	322454130	11720	11730	11730	11720	863
584	20231020	103200	312333770	11730	11730	11730	11730	0
585	20231020	103100	312333770	11730	11730	11730	11730	100
586	20231020	103000	311160770	11730	11730	11730	11730	4
587	20231020	102900	311113850	11770	11740	11770	11740	287
588	20231020	102800	307739650	11670	11670	11670	11670	200
589	20231020	102700	305405650	11660	11730	11730	11660	1000
590	20231020	102600	293711150	11730	11730	11730	11730	0
591	20231020	102500	293711150	11730	11720	11730	11720	395
592	20231020	102400	289079490	11720	11720	11720	11720	47
593	20231020	102300	288528650	11730	11730	11730	11730	37
594	20231020	102200	288094640	11730	11730	11730	11690	343
595	20231020	102100	284081670	11700	11710	11710	11700	350
596	20231020	102000	279985450	11730	11730	11730	11730	193
597	20231020	101900	277721560	11730	11730	11730	11730	78
598	20231020	101800	276806620	11700	11700	11700	11700	0
599	20231020	101700	276806620	11700	11770	11770	11700	301
600	20231020	101600	273283920	11700	11730	11730	11700	450
601	20231020	101500	268016910	11730	11750	11750	11730	1134
602	20231020	101400	254713630	11800	11800	11800	11800	0
603	20231020	101300	254713630	11800	11800	11800	11800	0
604	20231020	101200	254713630	11800	11800	11800	11800	0
605	20231020	101100	254713630	11800	11800	11800	11800	8
606	20231020	101000	254619230	11800	11760	11800	11750	183
607	20231020	100900	252462560	11760	11760	11760	11760	10
608	20231020	100800	252344960	11760	11760	11760	11760	0
609	20231020	100700	252344960	11760	11760	11760	11760	0
610	20231020	100600	252344960	11760	11770	11770	11760	100
611	20231020	100500	251168320	11760	11760	11760	11760	0
612	20231020	100400	251168320	11760	11760	11760	11760	0
613	20231020	100300	251168320	11760	11730	11760	11730	864
614	20231020	100200	241018310	11720	11710	11730	11710	117
615	20231020	100100	239646500	11710	11710	11710	11710	5
616	20231020	100000	239587950	11710	11700	11720	11700	15
617	20231020	095900	239412330	11720	11730	11730	11720	244
618	20231020	095800	236550960	11720	11710	11720	11710	16
619	20231020	095700	236363450	11700	11720	11720	11700	700
620	20231020	095600	228166380	11730	11730	11730	11730	340
621	20231020	095500	224178180	11730	11730	11730	11730	50
622	20231020	095400	223591680	11730	11730	11730	11730	16
623	20231020	095300	223404000	11730	11730	11730	11730	0
624	20231020	095200	223404000	11730	11740	11740	11730	360
625	20231020	095100	219180200	11730	11730	11730	11730	16
626	20231020	095000	218992520	11730	11730	11730	11730	8
627	20231020	094900	218898680	11730	11720	11730	11720	117
628	20231020	094800	217526440	11710	11720	11720	11710	786
629	20231020	094700	208318550	11710	11720	11720	11710	287
630	20231020	094600	204955100	11720	11720	11720	11720	21
631	20231020	094500	204708980	11730	11730	11730	11730	0
632	20231020	094400	204708980	11730	11730	11730	11720	10
633	20231020	094300	204591690	11730	11740	11740	11730	384
634	20231020	094200	200084840	11760	11760	11760	11740	542
635	20231020	094100	193715200	11770	11780	11780	11770	68
636	20231020	094000	192914830	11770	11750	11770	11750	54
637	20231020	093900	192279330	11780	11770	11780	11770	25
638	20231020	093800	191984990	11780	11780	11780	11780	0
639	20231020	093700	191984990	11780	11780	11780	11780	1
640	20231020	093600	191973210	11730	11750	11760	11730	735
641	20231020	093500	183340020	11730	11730	11730	11730	349
642	20231020	093400	179246250	11720	11760	11760	11720	709
643	20231020	093300	170919130	11760	11760	11760	11760	159
644	20231020	093200	169049290	11760	11810	11810	11760	931
645	20231020	093100	158083970	11820	11840	11840	11820	50
646	20231020	093000	157492570	11840	11810	11840	11810	14
647	20231020	092900	157326930	11830	11820	11830	11820	121
648	20231020	092800	155895660	11810	11810	11810	11810	0
649	20231020	092700	155895660	11810	11830	11830	11810	136
650	20231020	092600	154288180	11810	11810	11810	11810	2321
651	20231020	092500	126877170	11810	11780	11810	11780	680
652	20231020	092400	118851780	11760	11780	11780	11760	16
653	20231020	092300	118663440	11800	11800	11800	11800	881
654	20231020	092200	108267640	11800	11830	11830	11800	1408
655	20231020	092100	91644110	11850	11850	11850	11850	0
656	20231020	092000	91644110	11850	11850	11850	11840	142
657	20231020	091900	89962010	11870	11880	11880	11860	1358
658	20231020	091800	73847690	11910	11910	11910	11910	1
659	20231020	091700	73835780	11880	11910	11910	11880	431
660	20231020	091600	68709730	11920	11970	11970	11920	51
661	20231020	091500	68101260	11900	11910	11910	11900	569
662	20231020	091400	61328270	11940	11940	11940	11940	0
663	20231020	091300	61328270	11940	11910	11940	11910	664
664	20231020	091200	53413250	11900	11900	11900	11900	15
665	20231020	091100	53234750	11910	11940	11940	11910	317
666	20231020	091000	49457270	11920	11920	11950	11920	118
667	20231020	090900	48050470	11950	12000	12000	11950	316
668	20231020	090800	44269110	12000	12000	12070	12000	1280
669	20231020	090700	28908760	12000	12010	12010	12000	914
670	20231020	090600	17940680	12010	12040	12040	12010	317
671	20231020	090500	14131330	12100	12100	12100	12100	1
672	20231020	090400	14119230	12050	12120	12120	12050	514
673	20231020	090300	7924790	12060	12180	12180	12060	212
674	20231020	090200	5358110	12170	12160	12170	12160	167
675	20231020	090100	3326770	12010	12010	12010	12010	0
676	20231020	090000	3326770	12010	12010	12010	12010	277