KissMeData/306040/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203600	251658780	9800	9800	9800	9800	145
3	20231020	203500	251658780	9800	9800	9800	9800	0
4	20231020	203400	251658780	9800	9800	9800	9800	0
5	20231020	203300	251658780	9800	9800	9800	9800	0
6	20231020	203200	251658780	9800	9800	9800	9800	0
7	20231020	203100	251658780	9800	9800	9800	9800	0
8	20231020	203000	251658780	9800	9800	9800	9800	0
9	20231020	202900	251658780	9800	9800	9800	9800	0
10	20231020	202800	251658780	9800	9800	9800	9800	0
11	20231020	202700	251658780	9800	9800	9800	9800	0
12	20231020	202600	251658780	9800	9800	9800	9800	0
13	20231020	202500	251658780	9800	9800	9800	9800	0
14	20231020	202400	251658780	9800	9800	9800	9800	0
15	20231020	202300	251658780	9800	9800	9800	9800	0
16	20231020	202200	251658780	9800	9800	9800	9800	0
17	20231020	202100	251658780	9800	9800	9800	9800	0
18	20231020	202000	251658780	9800	9800	9800	9800	0
19	20231020	201900	251658780	9800	9800	9800	9800	0
20	20231020	201800	251658780	9800	9800	9800	9800	0
21	20231020	201700	251658780	9800	9800	9800	9800	0
22	20231020	201600	251658780	9800	9800	9800	9800	0
23	20231020	201500	251658780	9800	9800	9800	9800	0
24	20231020	201400	251658780	9800	9800	9800	9800	0
25	20231020	201300	251658780	9800	9800	9800	9800	0
26	20231020	201200	251658780	9800	9800	9800	9800	0
27	20231020	201100	251658780	9800	9800	9800	9800	0
28	20231020	201000	251658780	9800	9800	9800	9800	0
29	20231020	200900	251658780	9800	9800	9800	9800	0
30	20231020	200800	251658780	9800	9800	9800	9800	0
31	20231020	200700	251658780	9800	9800	9800	9800	0
32	20231020	200600	251658780	9800	9800	9800	9800	145
33	20231020	200500	251658780	9800	9800	9800	9800	0
34	20231020	200400	251658780	9800	9800	9800	9800	0
35	20231020	200300	251658780	9800	9800	9800	9800	0
36	20231020	200200	251658780	9800	9800	9800	9800	0
37	20231020	200100	251658780	9800	9800	9800	9800	0
38	20231020	200000	251658780	9800	9800	9800	9800	0
39	20231020	195900	251658780	9800	9800	9800	9800	0
40	20231020	195800	251658780	9800	9800	9800	9800	0
41	20231020	195700	251658780	9800	9800	9800	9800	0
42	20231020	195600	251658780	9800	9800	9800	9800	0
43	20231020	195500	251658780	9800	9800	9800	9800	0
44	20231020	195400	251658780	9800	9800	9800	9800	0
45	20231020	195300	251658780	9800	9800	9800	9800	0
46	20231020	195200	251658780	9800	9800	9800	9800	0
47	20231020	195100	251658780	9800	9800	9800	9800	0
48	20231020	195000	251658780	9800	9800	9800	9800	0
49	20231020	194900	251658780	9800	9800	9800	9800	0
50	20231020	194800	251658780	9800	9800	9800	9800	0
51	20231020	194700	251658780	9800	9800	9800	9800	0
52	20231020	194600	251658780	9800	9800	9800	9800	0
53	20231020	194500	251658780	9800	9800	9800	9800	0
54	20231020	194400	251658780	9800	9800	9800	9800	0
55	20231020	194300	251658780	9800	9800	9800	9800	0
56	20231020	194200	251658780	9800	9800	9800	9800	0
57	20231020	194100	251658780	9800	9800	9800	9800	0
58	20231020	194000	251658780	9800	9800	9800	9800	0
59	20231020	193900	251658780	9800	9800	9800	9800	0
60	20231020	193800	251658780	9800	9800	9800	9800	0
61	20231020	193700	251658780	9800	9800	9800	9800	0
62	20231020	193600	251658780	9800	9800	9800	9800	145
63	20231020	193500	251658780	9800	9800	9800	9800	0
64	20231020	193400	251658780	9800	9800	9800	9800	0
65	20231020	193300	251658780	9800	9800	9800	9800	0
66	20231020	193200	251658780	9800	9800	9800	9800	0
67	20231020	193100	251658780	9800	9800	9800	9800	0
68	20231020	193000	251658780	9800	9800	9800	9800	0
69	20231020	192900	251658780	9800	9800	9800	9800	0
70	20231020	192800	251658780	9800	9800	9800	9800	0
71	20231020	192700	251658780	9800	9800	9800	9800	0
72	20231020	192600	251658780	9800	9800	9800	9800	0
73	20231020	192500	251658780	9800	9800	9800	9800	0
74	20231020	192400	251658780	9800	9800	9800	9800	0
75	20231020	192300	251658780	9800	9800	9800	9800	0
76	20231020	192200	251658780	9800	9800	9800	9800	0
77	20231020	192100	251658780	9800	9800	9800	9800	0
78	20231020	192000	251658780	9800	9800	9800	9800	0
79	20231020	191900	251658780	9800	9800	9800	9800	0
80	20231020	191800	251658780	9800	9800	9800	9800	0
81	20231020	191700	251658780	9800	9800	9800	9800	0
82	20231020	191600	251658780	9800	9800	9800	9800	0
83	20231020	191500	251658780	9800	9800	9800	9800	0
84	20231020	191400	251658780	9800	9800	9800	9800	0
85	20231020	191300	251658780	9800	9800	9800	9800	0
86	20231020	191200	251658780	9800	9800	9800	9800	0
87	20231020	191100	251658780	9800	9800	9800	9800	0
88	20231020	191000	251658780	9800	9800	9800	9800	0
89	20231020	190900	251658780	9800	9800	9800	9800	0
90	20231020	190800	251658780	9800	9800	9800	9800	0
91	20231020	190700	251658780	9800	9800	9800	9800	0
92	20231020	190600	251658780	9800	9800	9800	9800	145
93	20231020	190500	251658780	9800	9800	9800	9800	0
94	20231020	190400	251658780	9800	9800	9800	9800	0
95	20231020	190300	251658780	9800	9800	9800	9800	0
96	20231020	190200	251658780	9800	9800	9800	9800	0
97	20231020	190100	251658780	9800	9800	9800	9800	0
98	20231020	190000	251658780	9800	9800	9800	9800	0
99	20231020	185900	251658780	9800	9800	9800	9800	0
100	20231020	185800	251658780	9800	9800	9800	9800	0
101	20231020	185700	251658780	9800	9800	9800	9800	0
102	20231020	185600	251658780	9800	9800	9800	9800	0
103	20231020	185500	251658780	9800	9800	9800	9800	0
104	20231020	185400	251658780	9800	9800	9800	9800	0
105	20231020	185300	251658780	9800	9800	9800	9800	0
106	20231020	185200	251658780	9800	9800	9800	9800	0
107	20231020	185100	251658780	9800	9800	9800	9800	0
108	20231020	185000	251658780	9800	9800	9800	9800	0
109	20231020	184900	251658780	9800	9800	9800	9800	0
110	20231020	184800	251658780	9800	9800	9800	9800	0
111	20231020	184700	251658780	9800	9800	9800	9800	0
112	20231020	184600	251658780	9800	9800	9800	9800	0
113	20231020	184500	251658780	9800	9800	9800	9800	0
114	20231020	184400	251658780	9800	9800	9800	9800	0
115	20231020	184300	251658780	9800	9800	9800	9800	0
116	20231020	184200	251658780	9800	9800	9800	9800	0
117	20231020	184100	251658780	9800	9800	9800	9800	0
118	20231020	184000	251658780	9800	9800	9800	9800	0
119	20231020	183900	251658780	9800	9800	9800	9800	0
120	20231020	183800	251658780	9800	9800	9800	9800	0
121	20231020	183700	251658780	9800	9800	9800	9800	0
122	20231020	183600	251658780	9800	9800	9800	9800	145
123	20231020	183500	251658780	9800	9800	9800	9800	0
124	20231020	183400	251658780	9800	9800	9800	9800	0
125	20231020	183300	251658780	9800	9800	9800	9800	0
126	20231020	183200	251658780	9800	9800	9800	9800	0
127	20231020	183100	251658780	9800	9800	9800	9800	0
128	20231020	183000	251658780	9800	9800	9800	9800	0
129	20231020	182900	251658780	9800	9800	9800	9800	0
130	20231020	182800	251658780	9800	9800	9800	9800	0
131	20231020	182700	251658780	9800	9800	9800	9800	0
132	20231020	182600	251658780	9800	9800	9800	9800	0
133	20231020	182500	251658780	9800	9800	9800	9800	0
134	20231020	182400	251658780	9800	9800	9800	9800	0
135	20231020	182300	251658780	9800	9800	9800	9800	0
136	20231020	182200	251658780	9800	9800	9800	9800	0
137	20231020	182100	251658780	9800	9800	9800	9800	0
138	20231020	182000	251658780	9800	9800	9800	9800	0
139	20231020	181900	251658780	9800	9800	9800	9800	0
140	20231020	181800	251658780	9800	9800	9800	9800	0
141	20231020	181700	251658780	9800	9800	9800	9800	0
142	20231020	181600	251658780	9800	9800	9800	9800	0
143	20231020	181500	251658780	9800	9800	9800	9800	0
144	20231020	181400	251658780	9800	9800	9800	9800	0
145	20231020	181300	251658780	9800	9800	9800	9800	0
146	20231020	181200	251658780	9800	9800	9800	9800	0
147	20231020	181100	251658780	9800	9800	9800	9800	0
148	20231020	181000	251658780	9800	9800	9800	9800	0
149	20231020	180900	251658780	9800	9800	9800	9800	0
150	20231020	180800	251658780	9800	9800	9800	9800	0
151	20231020	180700	251658780	9800	9800	9800	9800	0
152	20231020	180600	251658780	9800	9800	9800	9800	145
153	20231020	180500	251658780	9800	9800	9800	9800	0
154	20231020	180400	251658780	9800	9800	9800	9800	0
155	20231020	180300	251658780	9800	9800	9800	9800	0
156	20231020	180200	251658780	9800	9800	9800	9800	0
157	20231020	180100	251658780	9800	9800	9800	9800	0
158	20231020	180000	251658780	9800	9800	9800	9800	0
159	20231020	175900	251658780	9800	9800	9800	9800	0
160	20231020	175800	251658780	9800	9800	9800	9800	0
161	20231020	175700	251658780	9800	9800	9800	9800	0
162	20231020	175600	251658780	9800	9800	9800	9800	0
163	20231020	175500	251658780	9800	9800	9800	9800	0
164	20231020	175400	251658780	9800	9800	9800	9800	0
165	20231020	175300	251658780	9800	9800	9800	9800	0
166	20231020	175200	251658780	9800	9800	9800	9800	0
167	20231020	175100	251658780	9800	9800	9800	9800	0
168	20231020	175000	251658780	9800	9800	9800	9800	0
169	20231020	174900	251658780	9800	9800	9800	9800	0
170	20231020	174800	251658780	9800	9800	9800	9800	0
171	20231020	174700	251658780	9800	9800	9800	9800	0
172	20231020	174600	251658780	9800	9800	9800	9800	0
173	20231020	174500	251658780	9800	9800	9800	9800	0
174	20231020	174400	251658780	9800	9800	9800	9800	0
175	20231020	174300	251658780	9800	9800	9800	9800	0
176	20231020	174200	251658780	9800	9800	9800	9800	0
177	20231020	174100	251658780	9800	9800	9800	9800	0
178	20231020	174000	251658780	9800	9800	9800	9800	0
179	20231020	173900	251658780	9800	9800	9800	9800	0
180	20231020	173800	251658780	9800	9800	9800	9800	0
181	20231020	173700	251658780	9800	9800	9800	9800	0
182	20231020	173600	251658780	9800	9800	9800	9800	145
183	20231020	173500	251658780	9800	9800	9800	9800	0
184	20231020	173400	251658780	9800	9800	9800	9800	0
185	20231020	173300	251658780	9800	9800	9800	9800	0
186	20231020	173200	251658780	9800	9800	9800	9800	0
187	20231020	173100	251658780	9800	9800	9800	9800	0
188	20231020	173000	251658780	9800	9800	9800	9800	0
189	20231020	172900	251658780	9800	9800	9800	9800	0
190	20231020	172800	251658780	9800	9800	9800	9800	0
191	20231020	172700	251658780	9800	9800	9800	9800	0
192	20231020	172600	251658780	9800	9800	9800	9800	0
193	20231020	172500	251658780	9800	9800	9800	9800	0
194	20231020	172400	251658780	9800	9800	9800	9800	0
195	20231020	172300	251658780	9800	9800	9800	9800	0
196	20231020	172200	251658780	9800	9800	9800	9800	0
197	20231020	172100	251658780	9800	9800	9800	9800	0
198	20231020	172000	251658780	9800	9800	9800	9800	0
199	20231020	171900	251658780	9800	9800	9800	9800	0
200	20231020	171800	251658780	9800	9800	9800	9800	0
201	20231020	171700	251658780	9800	9800	9800	9800	0
202	20231020	171600	251658780	9800	9800	9800	9800	0
203	20231020	171500	251658780	9800	9800	9800	9800	0
204	20231020	171400	251658780	9800	9800	9800	9800	0
205	20231020	171300	251658780	9800	9800	9800	9800	0
206	20231020	171200	251658780	9800	9800	9800	9800	0
207	20231020	171100	251658780	9800	9800	9800	9800	0
208	20231020	171000	251658780	9800	9800	9800	9800	0
209	20231020	170900	251658780	9800	9800	9800	9800	0
210	20231020	170800	251658780	9800	9800	9800	9800	0
211	20231020	170700	251658780	9800	9800	9800	9800	0
212	20231020	170600	251658780	9800	9800	9800	9800	145
213	20231020	170500	251658780	9800	9800	9800	9800	0
214	20231020	170400	251658780	9800	9800	9800	9800	0
215	20231020	170300	251658780	9800	9800	9800	9800	0
216	20231020	170200	251658780	9800	9800	9800	9800	0
217	20231020	170100	251658780	9800	9800	9800	9800	0
218	20231020	170000	251658780	9800	9800	9800	9800	0
219	20231020	165900	251658780	9800	9800	9800	9800	0
220	20231020	165800	251658780	9800	9800	9800	9800	0
221	20231020	165700	251658780	9800	9800	9800	9800	0
222	20231020	165600	251658780	9800	9800	9800	9800	0
223	20231020	165500	251658780	9800	9800	9800	9800	0
224	20231020	165400	251658780	9800	9800	9800	9800	0
225	20231020	165300	251658780	9800	9800	9800	9800	0
226	20231020	165200	251658780	9800	9800	9800	9800	0
227	20231020	165100	251658780	9800	9800	9800	9800	0
228	20231020	165000	251658780	9800	9800	9800	9800	0
229	20231020	164900	251658780	9800	9800	9800	9800	0
230	20231020	164800	251658780	9800	9800	9800	9800	0
231	20231020	164700	251658780	9800	9800	9800	9800	0
232	20231020	164600	251658780	9800	9800	9800	9800	0
233	20231020	164500	251658780	9800	9800	9800	9800	0
234	20231020	164400	251658780	9800	9800	9800	9800	0
235	20231020	164300	251658780	9800	9800	9800	9800	0
236	20231020	164200	251658780	9800	9800	9800	9800	0
237	20231020	164100	251658780	9800	9800	9800	9800	0
238	20231020	164000	251658780	9800	9800	9800	9800	0
239	20231020	163900	251658780	9800	9800	9800	9800	0
240	20231020	163800	251658780	9800	9800	9800	9800	0
241	20231020	163700	251658780	9800	9800	9800	9800	0
242	20231020	163600	251658780	9800	9800	9800	9800	145
243	20231020	163500	251658780	9800	9800	9800	9800	0
244	20231020	163400	251658780	9800	9800	9800	9800	0
245	20231020	163300	251658780	9800	9800	9800	9800	0
246	20231020	163200	251658780	9800	9800	9800	9800	0
247	20231020	163100	251658780	9800	9800	9800	9800	0
248	20231020	163000	251658780	9800	9800	9800	9800	0
249	20231020	162900	251658780	9800	9800	9800	9800	0
250	20231020	162800	251658780	9800	9800	9800	9800	0
251	20231020	162700	251658780	9800	9800	9800	9800	0
252	20231020	162600	251658780	9800	9800	9800	9800	0
253	20231020	162500	251658780	9800	9800	9800	9800	0
254	20231020	162400	251658780	9800	9800	9800	9800	0
255	20231020	162300	251658780	9800	9800	9800	9800	0
256	20231020	162200	251658780	9800	9800	9800	9800	0
257	20231020	162100	251658780	9800	9800	9800	9800	0
258	20231020	162000	251658780	9800	9800	9800	9800	0
259	20231020	161900	251658780	9800	9800	9800	9800	0
260	20231020	161800	251658780	9800	9800	9800	9800	0
261	20231020	161700	251658780	9800	9800	9800	9800	0
262	20231020	161600	251658780	9800	9800	9800	9800	0
263	20231020	161500	251658780	9800	9800	9800	9800	0
264	20231020	161400	251658780	9800	9800	9800	9800	0
265	20231020	161300	251658780	9800	9800	9800	9800	0
266	20231020	161200	251658780	9800	9800	9800	9800	0
267	20231020	161100	251658780	9800	9800	9800	9800	0
268	20231020	161000	251658780	9800	9800	9800	9800	0
269	20231020	160900	251658780	9800	9800	9800	9800	0
270	20231020	160800	251658780	9800	9800	9800	9800	0
271	20231020	160700	251658780	9800	9800	9800	9800	0
272	20231020	160600	251658780	9800	9800	9800	9800	145
273	20231020	160500	251658780	9800	9800	9800	9800	0
274	20231020	160400	251658780	9800	9800	9800	9800	0
275	20231020	160300	251658780	9800	9800	9800	9800	0
276	20231020	160200	251658780	9800	9800	9800	9800	0
277	20231020	160100	251658780	9800	9800	9800	9800	0
278	20231020	160000	251658780	9800	9800	9800	9800	0
279	20231020	155900	251658780	9800	9800	9800	9800	0
280	20231020	155800	251658780	9800	9800	9800	9800	0
281	20231020	155700	251658780	9800	9800	9800	9800	0
282	20231020	155600	251658780	9800	9800	9800	9800	0
283	20231020	155500	251658780	9800	9800	9800	9800	0
284	20231020	155400	251658780	9800	9800	9800	9800	0
285	20231020	155300	251658780	9800	9800	9800	9800	0
286	20231020	155200	251658780	9800	9800	9800	9800	0
287	20231020	155100	251658780	9800	9800	9800	9800	0
288	20231020	155000	251658780	9800	9800	9800	9800	0
289	20231020	154900	251658780	9800	9800	9800	9800	0
290	20231020	154800	251658780	9800	9800	9800	9800	0
291	20231020	154700	251658780	9800	9800	9800	9800	0
292	20231020	154600	251658780	9800	9800	9800	9800	0
293	20231020	154500	251658780	9800	9800	9800	9800	0
294	20231020	154400	251658780	9800	9800	9800	9800	0
295	20231020	154300	251658780	9800	9800	9800	9800	0
296	20231020	154200	251658780	9800	9800	9800	9800	0
297	20231020	154100	251658780	9800	9800	9800	9800	0
298	20231020	154000	251658780	9800	9800	9800	9800	0
299	20231020	153900	251658780	9800	9800	9800	9800	0
300	20231020	153800	251658780	9800	9800	9800	9800	0
301	20231020	153700	251658780	9800	9800	9800	9800	0
302	20231020	153600	251658780	9800	9800	9800	9800	145
303	20231020	153500	251658780	9800	9800	9800	9800	0
304	20231020	153400	251658780	9800	9800	9800	9800	0
305	20231020	153300	251658780	9800	9800	9800	9800	0
306	20231020	153200	251658780	9800	9800	9800	9800	0
307	20231020	153100	251658780	9800	9800	9800	9800	0
308	20231020	153000	251658780	9800	9800	9800	9800	145
309	20231020	152900	250237780	9810	9810	9810	9810	0
310	20231020	152800	250237780	9810	9810	9810	9810	0
311	20231020	152700	250237780	9810	9810	9810	9810	0
312	20231020	152600	250237780	9810	9810	9810	9810	0
313	20231020	152500	250237780	9810	9810	9810	9810	0
314	20231020	152400	250237780	9810	9810	9810	9810	0
315	20231020	152300	250237780	9810	9810	9810	9810	0
316	20231020	152200	250237780	9810	9810	9810	9810	0
317	20231020	152100	250237780	9810	9810	9810	9810	0
318	20231020	152000	250237780	9810	9810	9810	9810	0
319	20231020	151900	250237780	9810	9810	9810	9810	0
320	20231020	151800	250237780	9810	9800	9810	9800	54
321	20231020	151700	249708110	9800	9800	9800	9800	0
322	20231020	151600	249708110	9800	9800	9800	9800	0
323	20231020	151500	249708110	9800	9810	9810	9800	3
324	20231020	151400	249678700	9880	9880	9880	9880	0
325	20231020	151300	249678700	9880	9880	9880	9880	0
326	20231020	151200	249678700	9880	9880	9880	9880	0
327	20231020	151100	249678700	9880	9880	9880	9880	1
328	20231020	151000	249668820	9890	9890	9890	9890	0
329	20231020	150900	249668820	9890	9890	9890	9890	30
330	20231020	150800	249372120	9890	9890	9890	9890	5
331	20231020	150700	249322670	9890	9810	9890	9810	6
332	20231020	150600	249263490	9890	9890	9890	9890	40
333	20231020	150500	248867890	9900	9900	9900	9900	0
334	20231020	150400	248867890	9900	9900	9900	9900	0
335	20231020	150300	248867890	9900	9870	9900	9800	67
336	20231020	150200	248205090	9840	9840	9840	9840	30
337	20231020	150100	247909890	9840	9830	9840	9830	67
338	20231020	150000	247251250	9840	9830	9840	9830	45
339	20231020	145900	246808490	9760	9800	9830	9760	48
340	20231020	145800	246337140	9760	9760	9760	9760	2
341	20231020	145700	246317620	9750	9750	9750	9750	68
342	20231020	145600	245654620	9750	9750	9750	9750	145
343	20231020	145500	244240870	9750	9750	9750	9750	0
344	20231020	145400	244240870	9750	9750	9750	9750	41
345	20231020	145300	243841120	9750	9750	9750	9750	3
346	20231020	145200	243811870	9750	9750	9750	9750	16
347	20231020	145100	243655870	9750	9870	9870	9750	246
348	20231020	145000	241251970	9770	9770	9770	9770	44
349	20231020	144900	240822090	9890	9790	9890	9790	40
350	20231020	144800	240430390	9740	9760	9760	9740	326
351	20231020	144700	237250910	9770	9770	9770	9770	26
352	20231020	144600	236996890	9780	9790	9790	9780	273
353	20231020	144500	234326420	9780	9800	9820	9780	32
354	20231020	144400	234013110	9770	9760	9800	9760	118
355	20231020	144300	232857610	9750	9770	9780	9750	489
356	20231020	144200	228084470	9770	9770	9770	9770	59
357	20231020	144100	227508040	9770	9770	9770	9770	0
358	20231020	144000	227508040	9770	9780	9800	9770	60
359	20231020	143900	226921220	9800	9780	9800	9770	86
360	20231020	143800	226079130	9790	9810	9810	9790	949
361	20231020	143700	216777610	9810	9820	9820	9810	229
362	20231020	143600	214531030	9840	9840	9840	9840	123
363	20231020	143500	213320710	9840	9840	9850	9840	163
364	20231020	143400	211716590	9840	9860	9860	9840	267
365	20231020	143300	209088160	9860	9860	9860	9860	35
366	20231020	143200	208743060	9900	9900	9900	9900	0
367	20231020	143100	208743060	9900	9900	9900	9900	59
368	20231020	143000	208158960	9910	9910	9910	9910	305
369	20231020	142900	205136410	9910	9920	9920	9910	43
370	20231020	142800	204710270	9910	9910	9910	9910	0
371	20231020	142700	204710270	9910	9910	9910	9910	0
372	20231020	142600	204710270	9910	9910	9910	9910	0
373	20231020	142500	204710270	9910	9910	9910	9910	34
374	20231020	142400	204373330	9860	9860	9860	9860	0
375	20231020	142300	204373330	9860	9860	9860	9860	0
376	20231020	142200	204373330	9860	9860	9860	9860	1
377	20231020	142100	204363470	9860	9860	9860	9860	51
378	20231020	142000	203860610	9910	9910	9910	9910	28
379	20231020	141900	203583130	9910	9910	9910	9910	4
380	20231020	141800	203543490	9850	9850	9850	9850	2
381	20231020	141700	203523790	9850	9850	9850	9850	0
382	20231020	141600	203523790	9850	9850	9850	9850	168
383	20231020	141500	201868990	9850	9850	9850	9850	131
384	20231020	141400	200578640	9850	9850	9850	9850	2
385	20231020	141300	200558940	9850	9850	9850	9850	0
386	20231020	141200	200558940	9850	9850	9850	9850	0
387	20231020	141100	200558940	9850	9850	9850	9850	0
388	20231020	141000	200558940	9850	9850	9850	9850	2
389	20231020	140900	200539240	9930	9930	9930	9930	0
390	20231020	140800	200539240	9930	9930	9930	9930	24
391	20231020	140700	200300920	9930	9930	9930	9930	7
392	20231020	140600	200231410	9840	9840	9840	9840	52
393	20231020	140500	199719730	9840	9840	9840	9840	100
394	20231020	140400	198735730	9830	9840	9840	9830	55
395	20231020	140300	198194990	9840	9840	9840	9840	2
396	20231020	140200	198175310	9830	9830	9830	9830	0
397	20231020	140100	198175310	9830	9900	9900	9830	116
398	20231020	140000	197029310	9900	9900	9900	9900	0
399	20231020	135900	197029310	9900	9900	9900	9900	2
400	20231020	135800	197009510	9900	9900	9900	9900	0
401	20231020	135700	197009510	9900	9900	9900	9900	0
402	20231020	135600	197009510	9900	9900	9900	9900	0
403	20231020	135500	197009510	9900	9950	9950	9900	6
404	20231020	135400	196949910	9900	9900	9900	9900	0
405	20231020	135300	196949910	9900	9900	9900	9900	50
406	20231020	135200	196454910	9900	9900	9900	9900	150
407	20231020	135100	194969910	9900	9900	9900	9900	2
408	20231020	135000	194950110	9910	9910	9910	9910	554
409	20231020	134900	189459970	9910	9910	9910	9910	12
410	20231020	134800	189341050	9910	9910	9910	9910	15
411	20231020	134700	189192400	9900	9910	9910	9900	12
412	20231020	134600	189073500	9900	9900	9900	9900	0
413	20231020	134500	189073500	9900	9900	9900	9900	0
414	20231020	134400	189073500	9900	9900	9900	9900	32
415	20231020	134300	188756700	9910	9910	9910	9910	0
416	20231020	134200	188756700	9910	9910	9910	9910	4
417	20231020	134100	188717060	9910	9910	9910	9910	30
418	20231020	134000	188419760	9910	9910	9910	9910	377
419	20231020	133900	184683690	9910	9910	9910	9910	0
420	20231020	133800	184683690	9910	9910	9910	9910	0
421	20231020	133700	184683690	9910	9910	9910	9910	0
422	20231020	133600	184683690	9910	9910	9910	9910	2
423	20231020	133500	184663870	9920	9930	9930	9920	165
424	20231020	133400	183026520	9930	9930	9930	9930	50
425	20231020	133300	182530020	9920	9920	9920	9920	0
426	20231020	133200	182530020	9920	9920	9920	9920	2
427	20231020	133100	182510180	9920	9920	9920	9920	0
428	20231020	133000	182510180	9920	9920	9920	9920	0
429	20231020	132900	182510180	9920	9920	9920	9920	0
430	20231020	132800	182510180	9920	9920	9920	9920	2
431	20231020	132700	182490340	9960	9960	9960	9960	0
432	20231020	132600	182490340	9960	9960	9960	9960	30
433	20231020	132500	182191540	9960	9920	9960	9920	7
434	20231020	132400	182121900	9920	9920	9920	9920	30
435	20231020	132300	181824300	9920	9920	9920	9920	0
436	20231020	132200	181824300	9920	9920	9920	9920	0
437	20231020	132100	181824300	9920	9920	9920	9920	2
438	20231020	132000	181804460	9920	9920	9920	9920	0
439	20231020	131900	181804460	9920	9920	9920	9920	0
440	20231020	131800	181804460	9920	9960	9960	9920	129
441	20231020	131700	180521620	9960	9960	9960	9960	31
442	20231020	131600	180212860	9960	9960	9960	9960	0
443	20231020	131500	180212860	9960	9960	9960	9960	4
444	20231020	131400	180173020	9960	9960	9960	9960	0
445	20231020	131300	180173020	9960	9960	9960	9960	52
446	20231020	131200	179655100	9960	9960	9960	9960	123
447	20231020	131100	178430020	9960	9950	9960	9950	96
448	20231020	131000	177474750	9940	9940	9940	9940	2
449	20231020	130900	177454870	9940	9940	9940	9940	0
450	20231020	130800	177454870	9940	9940	9940	9940	30
451	20231020	130700	177156670	9940	9940	9940	9940	32
452	20231020	130600	176838590	9940	9940	9940	9940	2
453	20231020	130500	176818710	9940	9940	9940	9940	0
454	20231020	130400	176818710	9940	9940	9940	9940	10
455	20231020	130300	176719310	9940	9940	9940	9940	16
456	20231020	130200	176560270	9940	9940	9940	9940	6
457	20231020	130100	176500630	9940	9940	9940	9940	20
458	20231020	130000	176301830	9940	9940	9940	9940	4
459	20231020	125900	176262070	9940	9920	9940	9920	154
460	20231020	125800	174734270	9920	9920	9920	9920	2
461	20231020	125700	174714430	9920	9920	9920	9920	0
462	20231020	125600	174714430	9920	9920	9920	9920	0
463	20231020	125500	174714430	9920	9920	9920	9920	0
464	20231020	125400	174714430	9920	9920	9920	9920	2
465	20231020	125300	174694590	9920	9920	9920	9920	0
466	20231020	125200	174694590	9920	9920	9920	9920	0
467	20231020	125100	174694590	9920	9920	9920	9920	2
468	20231020	125000	174674750	9910	9910	9910	9910	0
469	20231020	124900	174674750	9910	9910	9910	9910	0
470	20231020	124800	174674750	9910	9910	9910	9910	0
471	20231020	124700	174674750	9910	9910	9910	9910	2
472	20231020	124600	174654930	9910	9910	9910	9910	0
473	20231020	124500	174654930	9910	9910	9910	9910	20
474	20231020	124400	174456730	9910	9910	9910	9910	30
475	20231020	124300	174159430	9920	9920	9920	9920	96
476	20231020	124200	173207110	9920	9920	9920	9920	0
477	20231020	124100	173207110	9920	9920	9920	9920	0
478	20231020	124000	173207110	9920	9920	9920	9920	100
479	20231020	123900	172215110	9920	9920	9920	9920	6
480	20231020	123800	172155590	9920	9920	9920	9920	6
481	20231020	123700	172096070	9920	9920	9920	9920	14
482	20231020	123600	171957190	9910	9910	9910	9910	0
483	20231020	123500	171957190	9910	9910	9910	9910	2
484	20231020	123400	171937370	9910	9910	9910	9910	0
485	20231020	123300	171937370	9910	9910	9910	9910	0
486	20231020	123200	171937370	9910	9910	9910	9910	22
487	20231020	123100	171719350	9910	9910	9910	9910	0
488	20231020	123000	171719350	9910	9910	9910	9910	0
489	20231020	122900	171719350	9910	9910	9910	9910	0
490	20231020	122800	171719350	9910	9910	9910	9910	2
491	20231020	122700	171699530	9910	9910	9910	9910	0
492	20231020	122600	171699530	9910	9910	9910	9910	0
493	20231020	122500	171699530	9910	9910	9910	9910	96
494	20231020	122400	170748170	9910	9910	9910	9910	2
495	20231020	122300	170728350	9910	9910	9910	9910	0
496	20231020	122200	170728350	9910	9910	9910	9910	0
497	20231020	122100	170728350	9910	9910	9910	9910	0
498	20231020	122000	170728350	9910	9910	9910	9910	2
499	20231020	121900	170708530	9910	9910	9910	9910	10
500	20231020	121800	170609430	9910	9910	9910	9910	0
501	20231020	121700	170609430	9910	9910	9910	9910	21
502	20231020	121600	170401320	9900	9900	9910	9900	53
503	20231020	121500	169876320	9900	9900	9900	9900	20
504	20231020	121400	169678320	9900	9850	9900	9850	3600
505	20231020	121300	134051150	9820	9820	9820	9820	2
506	20231020	121200	134031510	9850	9850	9850	9850	26
507	20231020	121100	133775410	9850	9850	9850	9850	104
508	20231020	121000	132751010	9850	9850	9850	9850	1
509	20231020	120900	132741160	9820	9820	9820	9820	2
510	20231020	120800	132721520	9850	9850	9850	9850	19
511	20231020	120700	132534370	9850	9850	9850	9850	51
512	20231020	120600	132032020	9850	9850	9850	9850	28
513	20231020	120500	131756220	9850	9820	9850	9820	6
514	20231020	120400	131697180	9810	9810	9810	9810	0
515	20231020	120300	131697180	9810	9810	9810	9810	0
516	20231020	120200	131697180	9810	9810	9810	9810	0
517	20231020	120100	131697180	9810	9840	9840	9810	22
518	20231020	120000	131480760	9800	9800	9800	9800	0
519	20231020	115900	131480760	9800	9800	9800	9800	0
520	20231020	115800	131480760	9800	9790	9800	9790	202
521	20231020	115700	129502180	9790	9800	9800	9790	100
522	20231020	115600	128522680	9800	9800	9800	9800	0
523	20231020	115500	128522680	9800	9800	9800	9800	0
524	20231020	115400	128522680	9800	9800	9800	9800	172
525	20231020	115300	126837080	9800	9800	9800	9800	0
526	20231020	115200	126837080	9800	9800	9800	9800	0
527	20231020	115100	126837080	9800	9800	9800	9800	0
528	20231020	115000	126837080	9800	9800	9800	9800	2
529	20231020	114900	126817480	9800	9800	9800	9800	0
530	20231020	114800	126817480	9800	9800	9800	9800	18
531	20231020	114700	126641080	9800	9800	9800	9800	90
532	20231020	114600	125759080	9800	9800	9800	9800	2
533	20231020	114500	125739480	9800	9800	9800	9800	1
534	20231020	114400	125729680	9790	9790	9790	9790	0
535	20231020	114300	125729680	9790	9790	9790	9790	0
536	20231020	114200	125729680	9790	9790	9790	9790	2
537	20231020	114100	125710100	9790	9790	9790	9790	2
538	20231020	114000	125690520	9790	9790	9790	9790	60
539	20231020	113900	125103120	9790	9800	9800	9790	3
540	20231020	113800	125073740	9810	9810	9810	9810	65
541	20231020	113700	124436090	9810	9810	9810	9810	0
542	20231020	113600	124436090	9810	9810	9810	9810	0
543	20231020	113500	124436090	9810	9810	9810	9810	2
544	20231020	113400	124416470	9840	9840	9840	9840	0
545	20231020	113300	124416470	9840	9810	9840	9810	51
546	20231020	113200	123916130	9810	9810	9810	9810	0
547	20231020	113100	123916130	9810	9810	9810	9810	2
548	20231020	113000	123896510	9810	9810	9810	9810	0
549	20231020	112900	123896510	9810	9810	9810	9810	1
550	20231020	112800	123886700	9810	9810	9810	9810	0
551	20231020	112700	123886700	9810	9830	9830	9810	61
552	20231020	112600	123287090	9830	9820	9850	9820	48
553	20231020	112500	122815160	9790	9790	9790	9790	0
554	20231020	112400	122815160	9790	9790	9790	9790	0
555	20231020	112300	122815160	9790	9820	9830	9790	32
556	20231020	112200	122500740	9830	9830	9830	9830	0
557	20231020	112100	122500740	9830	9830	9830	9830	13
558	20231020	112000	122372950	9830	9770	9830	9770	172
559	20231020	111900	120682640	9770	9770	9770	9770	0
560	20231020	111800	120682640	9770	9770	9770	9770	0
561	20231020	111700	120682640	9770	9790	9790	9770	77
562	20231020	111600	119928830	9790	9800	9800	9790	3
563	20231020	111500	119899450	9790	9790	9790	9790	0
564	20231020	111400	119899450	9790	9790	9790	9790	9
565	20231020	111300	119811340	9790	9790	9790	9790	9
566	20231020	111200	119723230	9790	9800	9800	9790	249
567	20231020	111100	117283500	9790	9790	9790	9790	0
568	20231020	111000	117283500	9790	9780	9790	9780	4
569	20231020	110900	117244360	9760	9760	9760	9760	0
570	20231020	110800	117244360	9760	9760	9760	9760	2
571	20231020	110700	117224840	9760	9760	9760	9760	0
572	20231020	110600	117224840	9760	9760	9760	9760	3
573	20231020	110500	117195560	9760	9760	9760	9760	8
574	20231020	110400	117117480	9760	9770	9770	9760	98
575	20231020	110300	116160070	9770	9770	9770	9770	61
576	20231020	110200	115564100	9770	9770	9770	9770	0
577	20231020	110100	115564100	9770	9770	9770	9770	1
578	20231020	110000	115554330	9760	9760	9760	9760	0
579	20231020	105900	115554330	9760	9760	9760	9760	0
580	20231020	105800	115554330	9760	9760	9760	9760	0
581	20231020	105700	115554330	9760	9760	9760	9760	2
582	20231020	105600	115534810	9760	9760	9760	9760	0
583	20231020	105500	115534810	9760	9760	9760	9760	3
584	20231020	105400	115505530	9720	9720	9720	9720	100
585	20231020	105300	114533530	9700	9700	9700	9700	2
586	20231020	105200	114514130	9720	9720	9720	9720	1
587	20231020	105100	114504410	9700	9700	9700	9700	0
588	20231020	105000	114504410	9700	9700	9700	9700	1
589	20231020	104900	114494710	9700	9700	9700	9700	2
590	20231020	104800	114475310	9700	9700	9700	9700	0
591	20231020	104700	114475310	9700	9700	9700	9700	0
592	20231020	104600	114475310	9700	9700	9700	9700	2
593	20231020	104500	114455910	9700	9700	9700	9700	5
594	20231020	104400	114407410	9700	9700	9700	9700	10
595	20231020	104300	114310410	9720	9710	9720	9710	99
596	20231020	104200	113349100	9710	9670	9710	9670	43
597	20231020	104100	112931650	9670	9670	9670	9670	97
598	20231020	104000	111993660	9670	9700	9700	9670	642
599	20231020	103900	105775370	9710	9710	9710	9710	31
600	20231020	103800	105474360	9710	9710	9710	9710	147
601	20231020	103700	104046990	9780	9780	9780	9780	52
602	20231020	103600	103538430	9710	9710	9710	9710	0
603	20231020	103500	103538430	9710	9710	9710	9710	0
604	20231020	103400	103538430	9710	9710	9710	9710	4
605	20231020	103300	103499590	9710	9710	9710	9710	0
606	20231020	103200	103499590	9710	9710	9710	9710	0
607	20231020	103100	103499590	9710	9710	9710	9710	0
608	20231020	103000	103499590	9710	9710	9710	9710	2
609	20231020	102900	103480170	9700	9700	9700	9700	0
610	20231020	102800	103480170	9700	9700	9700	9700	0
611	20231020	102700	103480170	9700	9700	9700	9700	2
612	20231020	102600	103460770	9780	9770	9780	9770	120
613	20231020	102500	102287970	9670	9670	9670	9670	0
614	20231020	102400	102287970	9670	9700	9700	9670	90
615	20231020	102300	101415030	9700	9700	9700	9700	2
616	20231020	102200	101395630	9750	9750	9750	9750	30
617	20231020	102100	101103130	9750	9750	9750	9750	165
618	20231020	102000	99494380	9750	9750	9750	9750	0
619	20231020	101900	99494380	9750	9700	9750	9700	32
620	20231020	101800	99182480	9700	9700	9700	9700	0
621	20231020	101700	99182480	9700	9700	9700	9700	124
622	20231020	101600	97979680	9700	9700	9700	9700	0
623	20231020	101500	97979680	9700	9700	9700	9700	532
624	20231020	101400	92819280	9740	9710	9740	9710	2
625	20231020	101300	92799830	9730	9730	9730	9730	1
626	20231020	101200	92790100	9700	9700	9700	9700	0
627	20231020	101100	92790100	9700	9710	9740	9700	95
628	20231020	101000	91866430	9710	9710	9710	9710	2
629	20231020	100900	91847010	9710	9710	9710	9710	55
630	20231020	100800	91312960	9710	9700	9710	9700	7
631	20231020	100700	91245010	9710	9710	9710	9710	0
632	20231020	100600	91245010	9710	9720	9720	9710	1026
633	20231020	100500	81282490	9710	9710	9710	9710	33
634	20231020	100400	80962060	9710	9710	9710	9710	102
635	20231020	100300	79971640	9710	9720	9720	9710	100
636	20231020	100200	79000140	9720	9720	9720	9720	0
637	20231020	100100	79000140	9720	9720	9720	9720	5
638	20231020	100000	78951540	9700	9700	9730	9700	27
639	20231020	095900	78689610	9700	9720	9720	9700	87
640	20231020	095800	77844950	9720	9710	9720	9710	106
641	20231020	095700	76814690	9700	9680	9700	9650	119
642	20231020	095600	75660780	9680	9680	9680	9680	2
643	20231020	095500	75641420	9680	9680	9680	9680	0
644	20231020	095400	75641420	9680	9680	9680	9680	73
645	20231020	095300	74934780	9680	9680	9680	9680	2
646	20231020	095200	74915420	9730	9720	9730	9650	1677
647	20231020	095100	58687990	9730	9800	9800	9730	1595
648	20231020	095000	43111220	9810	9810	9810	9810	30
649	20231020	094900	42816920	9810	9810	9810	9810	75
650	20231020	094800	42081170	9820	9820	9820	9820	0
651	20231020	094700	42081170	9820	9820	9820	9820	0
652	20231020	094600	42081170	9820	9820	9820	9820	1
653	20231020	094500	42071350	9820	9820	9820	9820	3
654	20231020	094400	42041890	9810	9880	9880	9810	4
655	20231020	094300	42002510	9810	9810	9810	9810	0
656	20231020	094200	42002510	9810	9810	9810	9810	0
657	20231020	094100	42002510	9810	9810	9810	9810	2
658	20231020	094000	41982890	9870	9870	9870	9870	8
659	20231020	093900	41903930	9810	9810	9810	9810	0
660	20231020	093800	41903930	9810	9810	9810	9810	0
661	20231020	093700	41903930	9810	9810	9810	9810	2
662	20231020	093600	41884310	9890	9820	9890	9820	106
663	20231020	093500	40836790	9800	9800	9800	9800	0
664	20231020	093400	40836790	9800	9800	9800	9800	2
665	20231020	093300	40817190	9800	9820	9820	9800	26
666	20231020	093200	40562220	9840	9840	9840	9840	5
667	20231020	093100	40513020	9840	9860	9860	9820	205
668	20231020	093000	38499740	9820	9820	9820	9820	393
669	20231020	092900	34640480	9810	9810	9810	9810	0
670	20231020	092800	34640480	9810	9810	9810	9810	2
671	20231020	092700	34620860	9780	9780	9780	9780	0
672	20231020	092600	34620860	9780	9780	9780	9780	2
673	20231020	092500	34601300	9880	9780	9890	9760	284
674	20231020	092400	31816200	9760	9760	9760	9760	0
675	20231020	092300	31816200	9760	9800	9800	9760	222
676	20231020	092200	29645100	9790	9850	9850	9790	10
677	20231020	092100	29547140	9850	9850	9850	9850	0
678	20231020	092000	29547140	9850	9800	9850	9800	281
679	20231020	091900	26793290	9800	9820	9820	9800	210
680	20231020	091800	24735080	9810	9810	9810	9810	4
681	20231020	091700	24695840	9820	9840	9840	9820	709
682	20231020	091600	17730720	9840	9840	9840	9840	28
683	20231020	091500	17455200	9840	9830	9840	9830	22
684	20231020	091400	17238930	9840	9840	9840	9840	10
685	20231020	091300	17140530	9840	9840	9840	9840	0
686	20231020	091200	17140530	9840	9840	9840	9840	4
687	20231020	091100	17101170	9820	9820	9820	9820	2
688	20231020	091000	17081530	9830	9830	9830	9830	34
689	20231020	090900	16747310	9830	9820	9830	9800	149
690	20231020	090800	15284710	9830	9840	9860	9830	309
691	20231020	090700	12245360	9840	9870	9870	9840	740
692	20231020	090600	4949030	9880	9890	9890	9880	35
693	20231020	090500	4603220	9890	9900	9900	9890	8
694	20231020	090400	4524050	9900	9900	9900	9900	105
695	20231020	090300	3484550	9900	9900	9900	9900	2
696	20231020	090200	3464750	9930	9930	9930	9930	24
697	20231020	090100	3226430	9930	9930	9930	9930	31
698	20231020	090000	2918600	9860	9860	9900	9860	296