KissMeData/060370/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192600	1875550090	9770	9770	9770	9770	3570
3	20231020	192500	1875550090	9770	9770	9770	9770	0
4	20231020	192400	1875550090	9770	9770	9770	9770	0
5	20231020	192300	1875550090	9770	9770	9770	9770	0
6	20231020	192200	1875550090	9770	9770	9770	9770	0
7	20231020	192100	1875550090	9770	9770	9770	9770	0
8	20231020	192000	1875550090	9770	9770	9770	9770	0
9	20231020	191900	1875550090	9770	9770	9770	9770	0
10	20231020	191800	1875550090	9770	9770	9770	9770	0
11	20231020	191700	1875550090	9770	9770	9770	9770	0
12	20231020	191600	1875550090	9770	9770	9770	9770	0
13	20231020	191500	1875550090	9770	9770	9770	9770	0
14	20231020	191400	1875550090	9770	9770	9770	9770	0
15	20231020	191300	1875550090	9770	9770	9770	9770	0
16	20231020	191200	1875550090	9770	9770	9770	9770	0
17	20231020	191100	1875550090	9770	9770	9770	9770	0
18	20231020	191000	1875550090	9770	9770	9770	9770	0
19	20231020	190900	1875550090	9770	9770	9770	9770	0
20	20231020	190800	1875550090	9770	9770	9770	9770	0
21	20231020	190700	1875550090	9770	9770	9770	9770	0
22	20231020	190600	1875550090	9770	9770	9770	9770	0
23	20231020	190500	1875550090	9770	9770	9770	9770	0
24	20231020	190400	1875550090	9770	9770	9770	9770	0
25	20231020	190300	1875550090	9770	9770	9770	9770	0
26	20231020	190200	1875550090	9770	9770	9770	9770	0
27	20231020	190100	1875550090	9770	9770	9770	9770	0
28	20231020	190000	1875550090	9770	9770	9770	9770	0
29	20231020	185900	1875550090	9770	9770	9770	9770	0
30	20231020	185800	1875550090	9770	9770	9770	9770	0
31	20231020	185700	1875550090	9770	9770	9770	9770	0
32	20231020	185600	1875550090	9770	9770	9770	9770	3570
33	20231020	185500	1875550090	9770	9770	9770	9770	0
34	20231020	185400	1875550090	9770	9770	9770	9770	0
35	20231020	185300	1875550090	9770	9770	9770	9770	0
36	20231020	185200	1875550090	9770	9770	9770	9770	0
37	20231020	185100	1875550090	9770	9770	9770	9770	0
38	20231020	185000	1875550090	9770	9770	9770	9770	0
39	20231020	184900	1875550090	9770	9770	9770	9770	0
40	20231020	184800	1875550090	9770	9770	9770	9770	0
41	20231020	184700	1875550090	9770	9770	9770	9770	0
42	20231020	184600	1875550090	9770	9770	9770	9770	0
43	20231020	184500	1875550090	9770	9770	9770	9770	0
44	20231020	184400	1875550090	9770	9770	9770	9770	0
45	20231020	184300	1875550090	9770	9770	9770	9770	0
46	20231020	184200	1875550090	9770	9770	9770	9770	0
47	20231020	184100	1875550090	9770	9770	9770	9770	0
48	20231020	184000	1875550090	9770	9770	9770	9770	0
49	20231020	183900	1875550090	9770	9770	9770	9770	0
50	20231020	183800	1875550090	9770	9770	9770	9770	0
51	20231020	183700	1875550090	9770	9770	9770	9770	0
52	20231020	183600	1875550090	9770	9770	9770	9770	0
53	20231020	183500	1875550090	9770	9770	9770	9770	0
54	20231020	183400	1875550090	9770	9770	9770	9770	0
55	20231020	183300	1875550090	9770	9770	9770	9770	0
56	20231020	183200	1875550090	9770	9770	9770	9770	0
57	20231020	183100	1875550090	9770	9770	9770	9770	0
58	20231020	183000	1875550090	9770	9770	9770	9770	0
59	20231020	182900	1875550090	9770	9770	9770	9770	0
60	20231020	182800	1875550090	9770	9770	9770	9770	0
61	20231020	182700	1875550090	9770	9770	9770	9770	0
62	20231020	182600	1875550090	9770	9770	9770	9770	3570
63	20231020	182500	1875550090	9770	9770	9770	9770	0
64	20231020	182400	1875550090	9770	9770	9770	9770	0
65	20231020	182300	1875550090	9770	9770	9770	9770	0
66	20231020	182200	1875550090	9770	9770	9770	9770	0
67	20231020	182100	1875550090	9770	9770	9770	9770	0
68	20231020	182000	1875550090	9770	9770	9770	9770	0
69	20231020	181900	1875550090	9770	9770	9770	9770	0
70	20231020	181800	1875550090	9770	9770	9770	9770	0
71	20231020	181700	1875550090	9770	9770	9770	9770	0
72	20231020	181600	1875550090	9770	9770	9770	9770	0
73	20231020	181500	1875550090	9770	9770	9770	9770	0
74	20231020	181400	1875550090	9770	9770	9770	9770	0
75	20231020	181300	1875550090	9770	9770	9770	9770	0
76	20231020	181200	1875550090	9770	9770	9770	9770	0
77	20231020	181100	1875550090	9770	9770	9770	9770	0
78	20231020	181000	1875550090	9770	9770	9770	9770	0
79	20231020	180900	1875550090	9770	9770	9770	9770	0
80	20231020	180800	1875550090	9770	9770	9770	9770	0
81	20231020	180700	1875550090	9770	9770	9770	9770	0
82	20231020	180600	1875550090	9770	9770	9770	9770	0
83	20231020	180500	1875550090	9770	9770	9770	9770	0
84	20231020	180400	1875550090	9770	9770	9770	9770	0
85	20231020	180300	1875550090	9770	9770	9770	9770	0
86	20231020	180200	1875550090	9770	9770	9770	9770	0
87	20231020	180100	1875550090	9770	9770	9770	9770	0
88	20231020	180000	1875550090	9770	9770	9770	9770	0
89	20231020	175900	1875550090	9770	9770	9770	9770	0
90	20231020	175800	1875550090	9770	9770	9770	9770	0
91	20231020	175700	1875550090	9770	9770	9770	9770	0
92	20231020	175600	1875550090	9770	9770	9770	9770	3570
93	20231020	175500	1875550090	9770	9770	9770	9770	0
94	20231020	175400	1875550090	9770	9770	9770	9770	0
95	20231020	175300	1875550090	9770	9770	9770	9770	0
96	20231020	175200	1875550090	9770	9770	9770	9770	0
97	20231020	175100	1875550090	9770	9770	9770	9770	0
98	20231020	175000	1875550090	9770	9770	9770	9770	0
99	20231020	174900	1875550090	9770	9770	9770	9770	0
100	20231020	174800	1875550090	9770	9770	9770	9770	0
101	20231020	174700	1875550090	9770	9770	9770	9770	0
102	20231020	174600	1875550090	9770	9770	9770	9770	0
103	20231020	174500	1875550090	9770	9770	9770	9770	0
104	20231020	174400	1875550090	9770	9770	9770	9770	0
105	20231020	174300	1875550090	9770	9770	9770	9770	0
106	20231020	174200	1875550090	9770	9770	9770	9770	0
107	20231020	174100	1875550090	9770	9770	9770	9770	0
108	20231020	174000	1875550090	9770	9770	9770	9770	0
109	20231020	173900	1875550090	9770	9770	9770	9770	0
110	20231020	173800	1875550090	9770	9770	9770	9770	0
111	20231020	173700	1875550090	9770	9770	9770	9770	0
112	20231020	173600	1875550090	9770	9770	9770	9770	0
113	20231020	173500	1875550090	9770	9770	9770	9770	0
114	20231020	173400	1875550090	9770	9770	9770	9770	0
115	20231020	173300	1875550090	9770	9770	9770	9770	0
116	20231020	173200	1875550090	9770	9770	9770	9770	0
117	20231020	173100	1875550090	9770	9770	9770	9770	0
118	20231020	173000	1875550090	9770	9770	9770	9770	0
119	20231020	172900	1875550090	9770	9770	9770	9770	0
120	20231020	172800	1875550090	9770	9770	9770	9770	0
121	20231020	172700	1875550090	9770	9770	9770	9770	0
122	20231020	172600	1875550090	9770	9770	9770	9770	3570
123	20231020	172500	1875550090	9770	9770	9770	9770	0
124	20231020	172400	1875550090	9770	9770	9770	9770	0
125	20231020	172300	1875550090	9770	9770	9770	9770	0
126	20231020	172200	1875550090	9770	9770	9770	9770	0
127	20231020	172100	1875550090	9770	9770	9770	9770	0
128	20231020	172000	1875550090	9770	9770	9770	9770	0
129	20231020	171900	1875550090	9770	9770	9770	9770	0
130	20231020	171800	1875550090	9770	9770	9770	9770	0
131	20231020	171700	1875550090	9770	9770	9770	9770	0
132	20231020	171600	1875550090	9770	9770	9770	9770	0
133	20231020	171500	1875550090	9770	9770	9770	9770	0
134	20231020	171400	1875550090	9770	9770	9770	9770	0
135	20231020	171300	1875550090	9770	9770	9770	9770	0
136	20231020	171200	1875550090	9770	9770	9770	9770	0
137	20231020	171100	1875550090	9770	9770	9770	9770	0
138	20231020	171000	1875550090	9770	9770	9770	9770	0
139	20231020	170900	1875550090	9770	9770	9770	9770	0
140	20231020	170800	1875550090	9770	9770	9770	9770	0
141	20231020	170700	1875550090	9770	9770	9770	9770	0
142	20231020	170600	1875550090	9770	9770	9770	9770	0
143	20231020	170500	1875550090	9770	9770	9770	9770	0
144	20231020	170400	1875550090	9770	9770	9770	9770	0
145	20231020	170300	1875550090	9770	9770	9770	9770	0
146	20231020	170200	1875550090	9770	9770	9770	9770	0
147	20231020	170100	1875550090	9770	9770	9770	9770	0
148	20231020	170000	1875550090	9770	9770	9770	9770	0
149	20231020	165900	1875550090	9770	9770	9770	9770	0
150	20231020	165800	1875550090	9770	9770	9770	9770	0
151	20231020	165700	1875550090	9770	9770	9770	9770	0
152	20231020	165600	1875550090	9770	9770	9770	9770	3570
153	20231020	165500	1875550090	9770	9770	9770	9770	0
154	20231020	165400	1875550090	9770	9770	9770	9770	0
155	20231020	165300	1875550090	9770	9770	9770	9770	0
156	20231020	165200	1875550090	9770	9770	9770	9770	0
157	20231020	165100	1875550090	9770	9770	9770	9770	0
158	20231020	165000	1875550090	9770	9770	9770	9770	0
159	20231020	164900	1875550090	9770	9770	9770	9770	0
160	20231020	164800	1875550090	9770	9770	9770	9770	0
161	20231020	164700	1875550090	9770	9770	9770	9770	0
162	20231020	164600	1875550090	9770	9770	9770	9770	0
163	20231020	164500	1875550090	9770	9770	9770	9770	0
164	20231020	164400	1875550090	9770	9770	9770	9770	0
165	20231020	164300	1875550090	9770	9770	9770	9770	0
166	20231020	164200	1875550090	9770	9770	9770	9770	0
167	20231020	164100	1875550090	9770	9770	9770	9770	0
168	20231020	164000	1875550090	9770	9770	9770	9770	0
169	20231020	163900	1875550090	9770	9770	9770	9770	0
170	20231020	163800	1875550090	9770	9770	9770	9770	0
171	20231020	163700	1875550090	9770	9770	9770	9770	0
172	20231020	163600	1875550090	9770	9770	9770	9770	0
173	20231020	163500	1875550090	9770	9770	9770	9770	0
174	20231020	163400	1875550090	9770	9770	9770	9770	0
175	20231020	163300	1875550090	9770	9770	9770	9770	0
176	20231020	163200	1875550090	9770	9770	9770	9770	0
177	20231020	163100	1875550090	9770	9770	9770	9770	0
178	20231020	163000	1875550090	9770	9770	9770	9770	0
179	20231020	162900	1875550090	9770	9770	9770	9770	0
180	20231020	162800	1875550090	9770	9770	9770	9770	0
181	20231020	162700	1875550090	9770	9770	9770	9770	0
182	20231020	162600	1875550090	9770	9770	9770	9770	3570
183	20231020	162500	1875550090	9770	9770	9770	9770	0
184	20231020	162400	1875550090	9770	9770	9770	9770	0
185	20231020	162300	1875550090	9770	9770	9770	9770	0
186	20231020	162200	1875550090	9770	9770	9770	9770	0
187	20231020	162100	1875550090	9770	9770	9770	9770	0
188	20231020	162000	1875550090	9770	9770	9770	9770	0
189	20231020	161900	1875550090	9770	9770	9770	9770	0
190	20231020	161800	1875550090	9770	9770	9770	9770	0
191	20231020	161700	1875550090	9770	9770	9770	9770	0
192	20231020	161600	1875550090	9770	9770	9770	9770	0
193	20231020	161500	1875550090	9770	9770	9770	9770	0
194	20231020	161400	1875550090	9770	9770	9770	9770	0
195	20231020	161300	1875550090	9770	9770	9770	9770	0
196	20231020	161200	1875550090	9770	9770	9770	9770	0
197	20231020	161100	1875550090	9770	9770	9770	9770	0
198	20231020	161000	1875550090	9770	9770	9770	9770	0
199	20231020	160900	1875550090	9770	9770	9770	9770	0
200	20231020	160800	1875550090	9770	9770	9770	9770	0
201	20231020	160700	1875550090	9770	9770	9770	9770	0
202	20231020	160600	1875550090	9770	9770	9770	9770	0
203	20231020	160500	1875550090	9770	9770	9770	9770	0
204	20231020	160400	1875550090	9770	9770	9770	9770	0
205	20231020	160300	1875550090	9770	9770	9770	9770	0
206	20231020	160200	1875550090	9770	9770	9770	9770	0
207	20231020	160100	1875550090	9770	9770	9770	9770	0
208	20231020	160000	1875550090	9770	9770	9770	9770	0
209	20231020	155900	1875550090	9770	9770	9770	9770	0
210	20231020	155800	1875550090	9770	9770	9770	9770	0
211	20231020	155700	1875550090	9770	9770	9770	9770	0
212	20231020	155600	1875550090	9770	9770	9770	9770	3570
213	20231020	155500	1875550090	9770	9770	9770	9770	0
214	20231020	155400	1875550090	9770	9770	9770	9770	0
215	20231020	155300	1875550090	9770	9770	9770	9770	0
216	20231020	155200	1875550090	9770	9770	9770	9770	0
217	20231020	155100	1875550090	9770	9770	9770	9770	0
218	20231020	155000	1875550090	9770	9770	9770	9770	0
219	20231020	154900	1875550090	9770	9770	9770	9770	0
220	20231020	154800	1875550090	9770	9770	9770	9770	0
221	20231020	154700	1875550090	9770	9770	9770	9770	0
222	20231020	154600	1875550090	9770	9770	9770	9770	0
223	20231020	154500	1875550090	9770	9770	9770	9770	0
224	20231020	154400	1875550090	9770	9770	9770	9770	0
225	20231020	154300	1875550090	9770	9770	9770	9770	0
226	20231020	154200	1875550090	9770	9770	9770	9770	0
227	20231020	154100	1875550090	9770	9770	9770	9770	0
228	20231020	154000	1875550090	9770	9770	9770	9770	0
229	20231020	153900	1875550090	9770	9770	9770	9770	0
230	20231020	153800	1875550090	9770	9770	9770	9770	0
231	20231020	153700	1875550090	9770	9770	9770	9770	0
232	20231020	153600	1875550090	9770	9770	9770	9770	0
233	20231020	153500	1875550090	9770	9770	9770	9770	0
234	20231020	153400	1875550090	9770	9770	9770	9770	0
235	20231020	153300	1875550090	9770	9770	9770	9770	0
236	20231020	153200	1875550090	9770	9770	9770	9770	0
237	20231020	153100	1875550090	9770	9770	9770	9770	0
238	20231020	153000	1875550090	9770	9770	9770	9770	3570
239	20231020	152900	1840671190	9800	9800	9800	9800	0
240	20231020	152800	1840671190	9800	9800	9800	9800	0
241	20231020	152700	1840671190	9800	9800	9800	9800	0
242	20231020	152600	1840671190	9800	9800	9800	9800	0
243	20231020	152500	1840671190	9800	9800	9800	9800	0
244	20231020	152400	1840671190	9800	9800	9800	9800	0
245	20231020	152300	1840671190	9800	9800	9800	9800	0
246	20231020	152200	1840671190	9800	9800	9800	9800	0
247	20231020	152100	1840671190	9800	9800	9800	9800	0
248	20231020	152000	1840671190	9800	9800	9800	9800	0
249	20231020	151900	1840671190	9800	9770	9800	9770	1817
250	20231020	151800	1822889760	9770	9770	9770	9750	445
251	20231020	151700	1818549600	9760	9770	9770	9760	176
252	20231020	151600	1816831080	9770	9760	9770	9760	1876
253	20231020	151500	1798517680	9770	9760	9770	9760	199
254	20231020	151400	1796575350	9760	9760	9760	9750	900
255	20231020	151300	1787794290	9760	9760	9760	9760	54
256	20231020	151200	1787267250	9760	9750	9760	9750	727
257	20231020	151100	1780178810	9750	9790	9790	9750	550
258	20231020	151000	1774814180	9790	9760	9790	9750	110
259	20231020	150900	1773741270	9760	9760	9760	9750	25
260	20231020	150800	1773497300	9760	9760	9760	9760	104
261	20231020	150700	1772482260	9750	9800	9800	9750	428
262	20231020	150600	1768308610	9810	9810	9810	9810	0
263	20231020	150500	1768308610	9810	9780	9810	9780	670
264	20231020	150400	1761746160	9760	9760	9760	9760	50
265	20231020	150300	1761258160	9750	9760	9760	9750	473
266	20231020	150200	1756645160	9760	9780	9780	9760	47
267	20231020	150100	1756186070	9790	9790	9790	9790	28
268	20231020	150000	1755911950	9770	9780	9780	9770	15
269	20231020	145900	1755765260	9780	9780	9780	9780	0
270	20231020	145800	1755765260	9780	9780	9780	9780	395
271	20231020	145700	1751902160	9790	9790	9790	9790	0
272	20231020	145600	1751902160	9790	9800	9800	9790	347
273	20231020	145500	1748501610	9800	9750	9820	9750	41
274	20231020	145400	1748099470	9820	9820	9820	9820	10
275	20231020	145300	1748001270	9830	9800	9830	9800	2002
276	20231020	145200	1728381610	9800	9740	9800	9730	4278
277	20231020	145100	1686633840	9730	9770	9790	9730	8021
278	20231020	145000	1608585480	9760	9770	9770	9760	190
279	20231020	144900	1606729190	9750	9750	9750	9750	20
280	20231020	144800	1606534190	9750	9770	9770	9750	82
281	20231020	144700	1605733250	9770	9770	9770	9770	28
282	20231020	144600	1605459690	9770	9740	9770	9740	285
283	20231020	144500	1602675540	9740	9740	9740	9740	175
284	20231020	144400	1600971040	9740	9750	9750	9740	60
285	20231020	144300	1600386590	9750	9740	9750	9740	924
286	20231020	144200	1591377820	9740	9740	9740	9740	50
287	20231020	144100	1590890820	9750	9750	9750	9750	291
288	20231020	144000	1588053570	9760	9760	9770	9760	11
289	20231020	143900	1587946200	9770	9760	9770	9750	406
290	20231020	143800	1583985630	9770	9770	9770	9760	586
291	20231020	143700	1578265980	9770	9770	9770	9770	165
292	20231020	143600	1576653930	9790	9790	9790	9770	594
293	20231020	143500	1570848070	9780	9790	9790	9780	189
294	20231020	143400	1568998100	9780	9780	9780	9780	250
295	20231020	143300	1566553100	9790	9790	9790	9790	252
296	20231020	143200	1564086020	9790	9790	9790	9790	1
297	20231020	143100	1564076230	9800	9800	9800	9800	271
298	20231020	143000	1561420430	9800	9790	9800	9780	54
299	20231020	142900	1560892220	9780	9790	9800	9780	27
300	20231020	142800	1560627970	9800	9800	9800	9800	102
301	20231020	142700	1559628370	9800	9800	9800	9800	11
302	20231020	142600	1559520570	9800	9800	9810	9800	225
303	20231020	142500	1557313540	9810	9790	9810	9780	1752
304	20231020	142400	1540139020	9800	9800	9820	9800	39
305	20231020	142300	1539756480	9800	9800	9800	9800	14
306	20231020	142200	1539619280	9800	9800	9800	9800	0
307	20231020	142100	1539619280	9800	9810	9810	9800	1664
308	20231020	142000	1523312050	9830	9830	9830	9830	2
309	20231020	141900	1523292390	9810	9810	9810	9810	13
310	20231020	141800	1523164860	9830	9810	9830	9810	4
311	20231020	141700	1523125560	9800	9800	9800	9800	0
312	20231020	141600	1523125560	9800	9840	9840	9800	58
313	20231020	141500	1522555120	9850	9850	9850	9850	6
314	20231020	141400	1522496020	9810	9810	9810	9810	8
315	20231020	141300	1522417540	9820	9840	9840	9820	386
316	20231020	141200	1518626620	9850	9840	9850	9820	7
317	20231020	141100	1518557750	9840	9830	9840	9790	2160
318	20231020	141000	1497315790	9830	9790	9830	9780	478
319	20231020	140900	1492630840	9790	9790	9790	9790	1
320	20231020	140800	1492621050	9790	9800	9800	9790	1840
321	20231020	140700	1474590500	9800	9810	9810	9800	52
322	20231020	140600	1474080880	9810	9810	9870	9810	248
323	20231020	140500	1471647730	9810	9810	9810	9810	424
324	20231020	140400	1467488290	9810	9820	9820	9800	781
325	20231020	140300	1459826740	9810	9830	9830	9810	168
326	20231020	140200	1458177300	9830	9830	9830	9830	82
327	20231020	140100	1457371240	9830	9820	9830	9820	23
328	20231020	140000	1457145350	9830	9830	9830	9810	867
329	20231020	135900	1448631380	9830	9860	9860	9830	777
330	20231020	135800	1440988720	9860	9860	9860	9850	280
331	20231020	135700	1438230370	9860	9880	9880	9860	185
332	20231020	135600	1436405930	9890	9890	9890	9890	11
333	20231020	135500	1436297140	9890	9890	9890	9890	1
334	20231020	135400	1436287250	9890	9890	9890	9890	15
335	20231020	135300	1436138900	9850	9850	9850	9850	0
336	20231020	135200	1436138900	9850	9900	9900	9850	315
337	20231020	135100	1433023450	9850	9880	9880	9850	102
338	20231020	135000	1432018580	9850	9880	9880	9850	549
339	20231020	134900	1426597450	9880	9900	9910	9880	768
340	20231020	134800	1418996180	9910	9910	9910	9890	630
341	20231020	134700	1412760780	9930	9920	9930	9910	1433
342	20231020	134600	1398545500	9920	9910	9920	9880	756
343	20231020	134500	1391053210	9900	9840	9900	9840	1599
344	20231020	134400	1375237560	9860	9870	9870	9840	402
345	20231020	134300	1371279300	9840	9810	9860	9810	2151
346	20231020	134200	1350081180	9810	9810	9810	9810	27
347	20231020	134100	1349816310	9810	9810	9810	9810	0
348	20231020	134000	1349816310	9810	9810	9810	9810	86
349	20231020	133900	1348972650	9810	9820	9820	9810	339
350	20231020	133800	1345644870	9850	9830	9850	9830	568
351	20231020	133700	1340057200	9820	9820	9820	9810	211
352	20231020	133600	1337985190	9820	9810	9820	9810	51
353	20231020	133500	1337484470	9810	9820	9820	9810	442
354	20231020	133400	1333144320	9820	9800	9820	9800	620
355	20231020	133300	1327067640	9790	9790	9790	9790	11
356	20231020	133200	1326959950	9790	9790	9790	9790	53
357	20231020	133100	1326441080	9780	9780	9780	9770	17
358	20231020	133000	1326274900	9780	9780	9790	9770	613
359	20231020	132900	1320274980	9790	9780	9790	9780	33
360	20231020	132800	1319951990	9780	9780	9780	9780	43
361	20231020	132700	1319531450	9770	9770	9770	9770	18
362	20231020	132600	1319355590	9780	9760	9780	9760	77
363	20231020	132500	1318603360	9760	9730	9760	9730	712
364	20231020	132400	1311666140	9720	9720	9720	9720	267
365	20231020	132300	1309070900	9720	9720	9720	9720	244
366	20231020	132200	1306699220	9720	9710	9720	9680	2654
367	20231020	132100	1280944820	9700	9700	9700	9700	40
368	20231020	132000	1280556820	9700	9690	9700	9690	150
369	20231020	131900	1279102320	9700	9700	9700	9700	540
370	20231020	131800	1273864320	9700	9700	9700	9700	160
371	20231020	131700	1272312320	9700	9700	9700	9700	83
372	20231020	131600	1271507220	9700	9700	9700	9700	852
373	20231020	131500	1263242820	9700	9700	9700	9700	60
374	20231020	131400	1262660820	9710	9710	9710	9710	0
375	20231020	131300	1262660820	9710	9710	9710	9710	341
376	20231020	131200	1259349710	9710	9710	9710	9710	10
377	20231020	131100	1259252610	9720	9720	9720	9720	92
378	20231020	131000	1258358370	9710	9720	9720	9710	77
379	20231020	130900	1257610690	9720	9720	9720	9720	27
380	20231020	130800	1257348250	9720	9720	9720	9720	30
381	20231020	130700	1257056650	9720	9730	9730	9720	55
382	20231020	130600	1256521850	9730	9730	9730	9730	47
383	20231020	130500	1256064540	9720	9720	9720	9720	52
384	20231020	130400	1255559100	9730	9740	9740	9730	222
385	20231020	130300	1253398920	9740	9720	9740	9720	2
386	20231020	130200	1253379460	9720	9710	9720	9710	53
387	20231020	130100	1252864820	9700	9700	9700	9700	9
388	20231020	130000	1252777520	9700	9700	9700	9700	451
389	20231020	125900	1248402820	9690	9690	9690	9690	129
390	20231020	125800	1247152810	9660	9660	9660	9660	0
391	20231020	125700	1247152810	9660	9660	9660	9660	69
392	20231020	125600	1246486270	9660	9670	9670	9660	1487
393	20231020	125500	1232121610	9670	9670	9670	9670	6
394	20231020	125400	1232063590	9690	9700	9700	9690	163
395	20231020	125300	1230484110	9670	9670	9670	9670	0
396	20231020	125200	1230484110	9670	9670	9670	9670	287
397	20231020	125100	1227708820	9670	9670	9670	9670	0
398	20231020	125000	1227708820	9670	9670	9670	9670	1
399	20231020	124900	1227699150	9670	9670	9670	9670	1
400	20231020	124800	1227689480	9670	9670	9670	9670	9
401	20231020	124700	1227602450	9670	9690	9690	9670	32
402	20231020	124600	1227292770	9670	9670	9670	9670	0
403	20231020	124500	1227292770	9670	9670	9670	9670	0
404	20231020	124400	1227292770	9670	9670	9670	9670	444
405	20231020	124300	1222999290	9670	9670	9670	9670	0
406	20231020	124200	1222999290	9670	9680	9680	9670	120
407	20231020	124100	1221838670	9680	9680	9680	9680	30
408	20231020	124000	1221548270	9680	9680	9680	9680	10
409	20231020	123900	1221451470	9680	9690	9690	9680	25
410	20231020	123800	1221209420	9690	9690	9690	9690	11
411	20231020	123700	1221102830	9660	9700	9700	9660	211
412	20231020	123600	1219059380	9700	9700	9700	9700	20
413	20231020	123500	1218865380	9700	9700	9700	9700	400
414	20231020	123400	1214985380	9700	9700	9700	9700	95
415	20231020	123300	1214063880	9700	9660	9700	9660	121
416	20231020	123200	1212894580	9660	9700	9700	9660	101
417	20231020	123100	1211918880	9660	9670	9670	9660	60
418	20231020	123000	1211339080	9670	9690	9690	9670	1023
419	20231020	122900	1201440010	9700	9700	9700	9700	20
420	20231020	122800	1201246010	9700	9700	9700	9700	57
421	20231020	122700	1200693110	9700	9700	9700	9700	10
422	20231020	122600	1200596110	9700	9700	9700	9700	79
423	20231020	122500	1199829810	9700	9700	9700	9700	13
424	20231020	122400	1199703710	9710	9710	9710	9710	60
425	20231020	122300	1199121110	9710	9730	9730	9710	262
426	20231020	122200	1196574390	9730	9730	9730	9730	19
427	20231020	122100	1196389520	9730	9730	9730	9730	251
428	20231020	122000	1193947290	9730	9730	9730	9730	71
429	20231020	121900	1193256460	9730	9720	9730	9720	8
430	20231020	121800	1193178690	9720	9700	9730	9700	22
431	20231020	121700	1192965240	9700	9700	9700	9680	101
432	20231020	121600	1191987510	9680	9680	9680	9680	51
433	20231020	121500	1191493830	9670	9670	9670	9670	500
434	20231020	121400	1186658830	9670	9680	9680	9670	2396
435	20231020	121300	1163465750	9670	9730	9730	9670	497
436	20231020	121200	1158651790	9730	9720	9730	9720	873
437	20231020	121100	1150166190	9720	9680	9730	9640	922
438	20231020	121000	1141240810	9670	9660	9670	9660	563
439	20231020	120900	1135799300	9650	9650	9650	9650	225
440	20231020	120800	1133628050	9640	9640	9640	9640	11
441	20231020	120700	1133522010	9610	9620	9620	9610	66
442	20231020	120600	1132887540	9600	9600	9600	9600	0
443	20231020	120500	1132887540	9600	9600	9600	9600	149
444	20231020	120400	1131457140	9590	9590	9590	9590	0
445	20231020	120300	1131457140	9590	9590	9590	9590	90
446	20231020	120200	1130594040	9590	9610	9610	9590	300
447	20231020	120100	1127716840	9650	9650	9650	9650	1
448	20231020	120000	1127707190	9590	9590	9590	9590	20
449	20231020	115900	1127515390	9590	9650	9650	9590	294
450	20231020	115800	1124683860	9650	9620	9650	9620	634
451	20231020	115700	1118569000	9550	9570	9570	9550	960
452	20231020	115600	1109386320	9620	9620	9620	9620	100
453	20231020	115500	1108424320	9570	9600	9600	9570	2401
454	20231020	115400	1085431520	9580	9620	9620	9580	355
455	20231020	115300	1082028320	9590	9590	9590	9590	30
456	20231020	115200	1081740620	9590	9590	9590	9590	63
457	20231020	115100	1081136450	9580	9580	9580	9580	0
458	20231020	115000	1081136450	9580	9590	9590	9580	16
459	20231020	114900	1080983020	9580	9580	9580	9580	0
460	20231020	114800	1080983020	9580	9580	9580	9580	25
461	20231020	114700	1080743520	9580	9580	9580	9580	0
462	20231020	114600	1080743520	9580	9580	9580	9580	0
463	20231020	114500	1080743520	9580	9580	9580	9580	0
464	20231020	114400	1080743520	9580	9610	9610	9580	60
465	20231020	114300	1080167040	9600	9600	9600	9600	27
466	20231020	114200	1079907840	9580	9580	9580	9580	0
467	20231020	114100	1079907840	9580	9560	9580	9560	1767
468	20231020	114000	1063009640	9570	9570	9570	9570	232
469	20231020	113900	1060789400	9560	9570	9570	9560	207
470	20231020	113800	1058810460	9570	9580	9580	9570	120
471	20231020	113700	1057661960	9580	9580	9580	9580	0
472	20231020	113600	1057661960	9580	9580	9580	9580	100
473	20231020	113500	1056703960	9580	9580	9580	9580	33
474	20231020	113400	1056387820	9570	9570	9570	9570	40
475	20231020	113300	1056005020	9570	9570	9570	9570	32
476	20231020	113200	1055698780	9570	9650	9650	9570	206
477	20231020	113100	1053711360	9650	9650	9650	9650	0
478	20231020	113000	1053711360	9650	9560	9650	9540	1200
479	20231020	112900	1042209500	9560	9550	9560	9550	742
480	20231020	112800	1035123040	9560	9560	9560	9560	1
481	20231020	112700	1035113480	9550	9560	9560	9550	556
482	20231020	112600	1029803650	9560	9550	9560	9550	58
483	20231020	112500	1029249670	9550	9550	9550	9550	0
484	20231020	112400	1029249670	9550	9550	9550	9550	1
485	20231020	112300	1029240120	9550	9560	9560	9550	469
486	20231020	112200	1024756800	9560	9560	9560	9560	50
487	20231020	112100	1024278800	9560	9560	9560	9560	5
488	20231020	112000	1024231000	9560	9560	9560	9560	856
489	20231020	111900	1016047640	9570	9560	9570	9560	145
490	20231020	111800	1014660990	9560	9580	9580	9560	116
491	20231020	111700	1013549960	9560	9590	9590	9560	2480
492	20231020	111600	989801250	9580	9580	9580	9580	2
493	20231020	111500	989782090	9580	9580	9580	9580	80
494	20231020	111400	989015690	9580	9590	9590	9580	750
495	20231020	111300	981829690	9590	9590	9590	9590	19
496	20231020	111200	981647480	9580	9580	9580	9580	0
497	20231020	111100	981647480	9580	9600	9600	9580	1028
498	20231020	111000	971789920	9600	9600	9600	9600	0
499	20231020	110900	971789920	9600	9600	9600	9600	0
500	20231020	110800	971789920	9600	9600	9600	9600	0
501	20231020	110700	971789920	9600	9600	9600	9600	0
502	20231020	110600	971789920	9600	9600	9600	9600	2
503	20231020	110500	971770720	9600	9600	9600	9600	178
504	20231020	110400	970061920	9600	9600	9600	9600	0
505	20231020	110300	970061920	9600	9600	9600	9600	831
506	20231020	110200	962084320	9610	9610	9610	9610	121
507	20231020	110100	960921510	9610	9620	9620	9610	763
508	20231020	110000	953589070	9620	9620	9620	9620	623
509	20231020	105900	947595810	9620	9630	9630	9620	163
510	20231020	105800	946027550	9630	9630	9630	9630	6
511	20231020	105700	945969770	9630	9630	9630	9630	163
512	20231020	105600	944400080	9640	9640	9640	9640	38
513	20231020	105500	944033760	9650	9650	9650	9650	15
514	20231020	105400	943889010	9650	9650	9650	9650	0
515	20231020	105300	943889010	9650	9650	9650	9650	11
516	20231020	105200	943782860	9650	9650	9650	9650	2
517	20231020	105100	943763560	9630	9630	9630	9630	200
518	20231020	105000	941837560	9630	9620	9630	9620	199
519	20231020	104900	939923170	9620	9620	9620	9620	55
520	20231020	104800	939394070	9610	9610	9610	9610	58
521	20231020	104700	938836690	9610	9610	9610	9610	466
522	20231020	104600	934358430	9610	9640	9640	9600	1705
523	20231020	104500	917970640	9630	9630	9630	9630	1
524	20231020	104400	917961010	9610	9610	9610	9610	0
525	20231020	104300	917961010	9610	9620	9620	9610	30
526	20231020	104200	917672420	9620	9620	9620	9620	0
527	20231020	104100	917672420	9620	9620	9620	9620	2
528	20231020	104000	917653180	9660	9640	9660	9630	1826
529	20231020	103900	900032500	9650	9630	9650	9630	344
530	20231020	103800	896719640	9630	9620	9630	9620	9
531	20231020	103700	896633040	9590	9590	9590	9590	0
532	20231020	103600	896633040	9590	9590	9590	9590	140
533	20231020	103500	895290440	9590	9620	9620	9590	904
534	20231020	103400	886620990	9580	9620	9620	9580	416
535	20231020	103300	882631510	9630	9620	9630	9620	1410
536	20231020	103200	869053740	9590	9590	9590	9590	2051
537	20231020	103100	849384650	9580	9580	9580	9580	0
538	20231020	103000	849384650	9580	9590	9590	9580	130
539	20231020	102900	848139150	9580	9580	9580	9580	100
540	20231020	102800	847181150	9610	9580	9610	9580	36
541	20231020	102700	846835880	9600	9600	9600	9600	90
542	20231020	102600	845971880	9600	9570	9600	9570	236
543	20231020	102500	843713060	9570	9570	9570	9570	2256
544	20231020	102400	822123140	9570	9570	9570	9570	147
545	20231020	102300	820716350	9570	9570	9570	9570	1
546	20231020	102200	820706780	9570	9600	9600	9570	4501
547	20231020	102100	777612180	9580	9580	9590	9580	142
548	20231020	102000	776251350	9580	9580	9580	9580	1329
549	20231020	101900	763519530	9580	9580	9580	9580	0
550	20231020	101800	763519530	9580	9580	9580	9580	0
551	20231020	101700	763519530	9580	9580	9580	9580	594
552	20231020	101600	757829010	9580	9580	9580	9580	515
553	20231020	101500	752895310	9580	9580	9580	9570	511
554	20231020	101400	747999940	9580	9580	9580	9580	0
555	20231020	101300	747999940	9580	9590	9590	9580	670
556	20231020	101200	741581090	9580	9580	9580	9580	0
557	20231020	101100	741581090	9580	9580	9580	9580	200
558	20231020	101000	739665090	9570	9580	9580	9570	1057
559	20231020	100900	729548880	9570	9580	9580	9570	548
560	20231020	100800	724304030	9580	9610	9610	9580	914
561	20231020	100700	715540600	9600	9600	9600	9600	702
562	20231020	100600	708801400	9600	9610	9660	9600	1526
563	20231020	100500	694140650	9610	9640	9640	9610	21
564	20231020	100400	693938790	9610	9610	9610	9610	1
565	20231020	100300	693929180	9610	9620	9620	9610	1250
566	20231020	100200	681916270	9610	9630	9660	9610	8075
567	20231020	100100	604221760	9630	9660	9660	9630	36
568	20231020	100000	603874330	9660	9660	9660	9660	3
569	20231020	095900	603845350	9610	9650	9660	9610	5453
570	20231020	095800	551376440	9650	9660	9660	9650	13
571	20231020	095700	551250980	9660	9660	9660	9640	259
572	20231020	095600	548753420	9640	9660	9660	9640	173
573	20231020	095500	547084460	9660	9660	9660	9660	59
574	20231020	095400	546514520	9660	9670	9670	9660	204
575	20231020	095300	544542680	9670	9670	9670	9670	0
576	20231020	095200	544542680	9670	9660	9670	9660	447
577	20231020	095100	540223630	9660	9670	9670	9660	109
578	20231020	095000	539170600	9670	9670	9670	9670	97
579	20231020	094900	538232610	9650	9650	9650	9650	126
580	20231020	094800	537016710	9650	9650	9670	9650	858
581	20231020	094700	528736980	9650	9660	9660	9650	622
582	20231020	094600	522728740	9670	9690	9690	9670	483
583	20231020	094500	518049930	9690	9690	9690	9680	102
584	20231020	094400	517061560	9670	9690	9700	9670	892
585	20231020	094300	508425700	9690	9700	9700	9690	245
586	20231020	094200	506051640	9700	9710	9710	9700	762
587	20231020	094100	498660140	9710	9730	9730	9710	338
588	20231020	094000	495378140	9740	9740	9740	9720	433
589	20231020	093900	491161940	9740	9740	9740	9740	180
590	20231020	093800	489408740	9740	9740	9740	9740	34
591	20231020	093700	489077580	9740	9740	9740	9740	16
592	20231020	093600	488921740	9740	9750	9750	9740	14
593	20231020	093500	488785250	9750	9720	9750	9720	354
594	20231020	093400	485344290	9720	9710	9720	9700	406
595	20231020	093300	481404990	9700	9690	9700	9690	229
596	20231020	093200	479184520	9710	9710	9720	9700	995
597	20231020	093100	469523810	9720	9760	9760	9720	1254
598	20231020	093000	457319300	9770	9770	9770	9770	100
599	20231020	092900	456342300	9780	9770	9780	9750	180
600	20231020	092800	454586090	9790	9790	9790	9790	8
601	20231020	092700	454507770	9790	9790	9790	9780	125
602	20231020	092600	453284070	9790	9710	9800	9710	5140
603	20231020	092500	403229340	9710	9670	9710	9670	407
604	20231020	092400	399289350	9630	9630	9650	9630	3065
605	20231020	092300	369728830	9620	9640	9650	9610	793
606	20231020	092200	362083860	9610	9650	9650	9610	2405
607	20231020	092100	338943080	9650	9650	9650	9650	626
608	20231020	092000	332902180	9670	9670	9710	9640	3199
609	20231020	091900	301993270	9680	9680	9680	9680	40
610	20231020	091800	301606070	9670	9680	9720	9670	469
611	20231020	091700	297066980	9680	9680	9680	9670	1199
612	20231020	091600	285465530	9690	9700	9730	9690	1170
613	20231020	091500	274104600	9700	9690	9700	9690	100
614	20231020	091400	273135300	9690	9680	9690	9680	854
615	20231020	091300	264865080	9730	9700	9730	9680	2842
616	20231020	091200	237290760	9690	9670	9690	9670	278
617	20231020	091100	234600360	9690	9700	9720	9670	4182
618	20231020	091000	194042400	9700	9730	9730	9700	2317
619	20231020	090900	171544530	9750	9750	9770	9730	4999
620	20231020	090800	122795110	9750	9770	9770	9750	2714
621	20231020	090700	96305290	9770	9770	9780	9760	2210
622	20231020	090600	74726550	9780	9790	9800	9770	1741
623	20231020	090500	57680110	9800	9800	9800	9800	796
624	20231020	090400	49879310	9800	9800	9810	9790	1795
625	20231020	090300	32283350	9800	9820	9820	9800	348
626	20231020	090200	28871510	9810	9760	9810	9750	814
627	20231020	090100	20918260	9750	9780	9780	9750	655
628	20231020	090000	14527900	9750	9750	9760	9750	1490