KissMeData/000020/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183000	322733780	9690	9690	9690	9690	1133
3	20231018	182900	322733780	9690	9690	9690	9690	0
4	20231018	182800	322733780	9690	9690	9690	9690	0
5	20231018	182700	322733780	9690	9690	9690	9690	0
6	20231018	182600	322733780	9690	9690	9690	9690	0
7	20231018	182500	322733780	9690	9690	9690	9690	0
8	20231018	182400	322733780	9690	9690	9690	9690	0
9	20231018	182300	322733780	9690	9690	9690	9690	0
10	20231018	182200	322733780	9690	9690	9690	9690	0
11	20231018	182100	322733780	9690	9690	9690	9690	0
12	20231018	182000	322733780	9690	9690	9690	9690	0
13	20231018	181900	322733780	9690	9690	9690	9690	0
14	20231018	181800	322733780	9690	9690	9690	9690	0
15	20231018	181700	322733780	9690	9690	9690	9690	0
16	20231018	181600	322733780	9690	9690	9690	9690	0
17	20231018	181500	322733780	9690	9690	9690	9690	0
18	20231018	181400	322733780	9690	9690	9690	9690	0
19	20231018	181300	322733780	9690	9690	9690	9690	0
20	20231018	181200	322733780	9690	9690	9690	9690	0
21	20231018	181100	322733780	9690	9690	9690	9690	0
22	20231018	181000	322733780	9690	9690	9690	9690	0
23	20231018	180900	322733780	9690	9690	9690	9690	0
24	20231018	180800	322733780	9690	9690	9690	9690	0
25	20231018	180700	322733780	9690	9690	9690	9690	0
26	20231018	180600	322733780	9690	9690	9690	9690	0
27	20231018	180500	322733780	9690	9690	9690	9690	0
28	20231018	180400	322733780	9690	9690	9690	9690	0
29	20231018	180300	322733780	9690	9690	9690	9690	0
30	20231018	180200	322733780	9690	9690	9690	9690	0
31	20231018	180100	322733780	9690	9690	9690	9690	0
32	20231018	180000	322733780	9690	9690	9690	9690	1133
33	20231018	175900	322733780	9690	9690	9690	9690	0
34	20231018	175800	322733780	9690	9690	9690	9690	0
35	20231018	175700	322733780	9690	9690	9690	9690	0
36	20231018	175600	322733780	9690	9690	9690	9690	0
37	20231018	175500	322733780	9690	9690	9690	9690	0
38	20231018	175400	322733780	9690	9690	9690	9690	0
39	20231018	175300	322733780	9690	9690	9690	9690	0
40	20231018	175200	322733780	9690	9690	9690	9690	0
41	20231018	175100	322733780	9690	9690	9690	9690	0
42	20231018	175000	322733780	9690	9690	9690	9690	0
43	20231018	174900	322733780	9690	9690	9690	9690	0
44	20231018	174800	322733780	9690	9690	9690	9690	0
45	20231018	174700	322733780	9690	9690	9690	9690	0
46	20231018	174600	322733780	9690	9690	9690	9690	0
47	20231018	174500	322733780	9690	9690	9690	9690	0
48	20231018	174400	322733780	9690	9690	9690	9690	0
49	20231018	174300	322733780	9690	9690	9690	9690	0
50	20231018	174200	322733780	9690	9690	9690	9690	0
51	20231018	174100	322733780	9690	9690	9690	9690	0
52	20231018	174000	322733780	9690	9690	9690	9690	0
53	20231018	173900	322733780	9690	9690	9690	9690	0
54	20231018	173800	322733780	9690	9690	9690	9690	0
55	20231018	173700	322733780	9690	9690	9690	9690	0
56	20231018	173600	322733780	9690	9690	9690	9690	0
57	20231018	173500	322733780	9690	9690	9690	9690	0
58	20231018	173400	322733780	9690	9690	9690	9690	0
59	20231018	173300	322733780	9690	9690	9690	9690	0
60	20231018	173200	322733780	9690	9690	9690	9690	0
61	20231018	173100	322733780	9690	9690	9690	9690	0
62	20231018	173000	322733780	9690	9690	9690	9690	1133
63	20231018	172900	322733780	9690	9690	9690	9690	0
64	20231018	172800	322733780	9690	9690	9690	9690	0
65	20231018	172700	322733780	9690	9690	9690	9690	0
66	20231018	172600	322733780	9690	9690	9690	9690	0
67	20231018	172500	322733780	9690	9690	9690	9690	0
68	20231018	172400	322733780	9690	9690	9690	9690	0
69	20231018	172300	322733780	9690	9690	9690	9690	0
70	20231018	172200	322733780	9690	9690	9690	9690	0
71	20231018	172100	322733780	9690	9690	9690	9690	0
72	20231018	172000	322733780	9690	9690	9690	9690	0
73	20231018	171900	322733780	9690	9690	9690	9690	0
74	20231018	171800	322733780	9690	9690	9690	9690	0
75	20231018	171700	322733780	9690	9690	9690	9690	0
76	20231018	171600	322733780	9690	9690	9690	9690	0
77	20231018	171500	322733780	9690	9690	9690	9690	0
78	20231018	171400	322733780	9690	9690	9690	9690	0
79	20231018	171300	322733780	9690	9690	9690	9690	0
80	20231018	171200	322733780	9690	9690	9690	9690	0
81	20231018	171100	322733780	9690	9690	9690	9690	0
82	20231018	171000	322733780	9690	9690	9690	9690	0
83	20231018	170900	322733780	9690	9690	9690	9690	0
84	20231018	170800	322733780	9690	9690	9690	9690	0
85	20231018	170700	322733780	9690	9690	9690	9690	0
86	20231018	170600	322733780	9690	9690	9690	9690	0
87	20231018	170500	322733780	9690	9690	9690	9690	0
88	20231018	170400	322733780	9690	9690	9690	9690	0
89	20231018	170300	322733780	9690	9690	9690	9690	0
90	20231018	170200	322733780	9690	9690	9690	9690	0
91	20231018	170100	322733780	9690	9690	9690	9690	0
92	20231018	170000	322733780	9690	9690	9690	9690	1133
93	20231018	165900	322733780	9690	9690	9690	9690	0
94	20231018	165800	322733780	9690	9690	9690	9690	0
95	20231018	165700	322733780	9690	9690	9690	9690	0
96	20231018	165600	322733780	9690	9690	9690	9690	0
97	20231018	165500	322733780	9690	9690	9690	9690	0
98	20231018	165400	322733780	9690	9690	9690	9690	0
99	20231018	165300	322733780	9690	9690	9690	9690	0
100	20231018	165200	322733780	9690	9690	9690	9690	0
101	20231018	165100	322733780	9690	9690	9690	9690	0
102	20231018	165000	322733780	9690	9690	9690	9690	0
103	20231018	164900	322733780	9690	9690	9690	9690	0
104	20231018	164800	322733780	9690	9690	9690	9690	0
105	20231018	164700	322733780	9690	9690	9690	9690	0
106	20231018	164600	322733780	9690	9690	9690	9690	0
107	20231018	164500	322733780	9690	9690	9690	9690	0
108	20231018	164400	322733780	9690	9690	9690	9690	0
109	20231018	164300	322733780	9690	9690	9690	9690	0
110	20231018	164200	322733780	9690	9690	9690	9690	0
111	20231018	164100	322733780	9690	9690	9690	9690	0
112	20231018	164000	322733780	9690	9690	9690	9690	0
113	20231018	163900	322733780	9690	9690	9690	9690	0
114	20231018	163800	322733780	9690	9690	9690	9690	0
115	20231018	163700	322733780	9690	9690	9690	9690	0
116	20231018	163600	322733780	9690	9690	9690	9690	0
117	20231018	163500	322733780	9690	9690	9690	9690	0
118	20231018	163400	322733780	9690	9690	9690	9690	0
119	20231018	163300	322733780	9690	9690	9690	9690	0
120	20231018	163200	322733780	9690	9690	9690	9690	0
121	20231018	163100	322733780	9690	9690	9690	9690	0
122	20231018	163000	322733780	9690	9690	9690	9690	1133
123	20231018	162900	322733780	9690	9690	9690	9690	0
124	20231018	162800	322733780	9690	9690	9690	9690	0
125	20231018	162700	322733780	9690	9690	9690	9690	0
126	20231018	162600	322733780	9690	9690	9690	9690	0
127	20231018	162500	322733780	9690	9690	9690	9690	0
128	20231018	162400	322733780	9690	9690	9690	9690	0
129	20231018	162300	322733780	9690	9690	9690	9690	0
130	20231018	162200	322733780	9690	9690	9690	9690	0
131	20231018	162100	322733780	9690	9690	9690	9690	0
132	20231018	162000	322733780	9690	9690	9690	9690	0
133	20231018	161900	322733780	9690	9690	9690	9690	0
134	20231018	161800	322733780	9690	9690	9690	9690	0
135	20231018	161700	322733780	9690	9690	9690	9690	0
136	20231018	161600	322733780	9690	9690	9690	9690	0
137	20231018	161500	322733780	9690	9690	9690	9690	0
138	20231018	161400	322733780	9690	9690	9690	9690	0
139	20231018	161300	322733780	9690	9690	9690	9690	0
140	20231018	161200	322733780	9690	9690	9690	9690	0
141	20231018	161100	322733780	9690	9690	9690	9690	0
142	20231018	161000	322733780	9690	9690	9690	9690	0
143	20231018	160900	322733780	9690	9690	9690	9690	0
144	20231018	160800	322733780	9690	9690	9690	9690	0
145	20231018	160700	322733780	9690	9690	9690	9690	0
146	20231018	160600	322733780	9690	9690	9690	9690	0
147	20231018	160500	322733780	9690	9690	9690	9690	0
148	20231018	160400	322733780	9690	9690	9690	9690	0
149	20231018	160300	322733780	9690	9690	9690	9690	0
150	20231018	160200	322733780	9690	9690	9690	9690	0
151	20231018	160100	322733780	9690	9690	9690	9690	0
152	20231018	160000	322733780	9690	9690	9690	9690	1133
153	20231018	155900	322733780	9690	9690	9690	9690	0
154	20231018	155800	322733780	9690	9690	9690	9690	0
155	20231018	155700	322733780	9690	9690	9690	9690	0
156	20231018	155600	322733780	9690	9690	9690	9690	0
157	20231018	155500	322733780	9690	9690	9690	9690	0
158	20231018	155400	322733780	9690	9690	9690	9690	0
159	20231018	155300	322733780	9690	9690	9690	9690	0
160	20231018	155200	322733780	9690	9690	9690	9690	0
161	20231018	155100	322733780	9690	9690	9690	9690	0
162	20231018	155000	322733780	9690	9690	9690	9690	0
163	20231018	154900	322733780	9690	9690	9690	9690	0
164	20231018	154800	322733780	9690	9690	9690	9690	0
165	20231018	154700	322733780	9690	9690	9690	9690	0
166	20231018	154600	322733780	9690	9690	9690	9690	0
167	20231018	154500	322733780	9690	9690	9690	9690	0
168	20231018	154400	322733780	9690	9690	9690	9690	0
169	20231018	154300	322733780	9690	9690	9690	9690	0
170	20231018	154200	322733780	9690	9690	9690	9690	0
171	20231018	154100	322733780	9690	9690	9690	9690	0
172	20231018	154000	322733780	9690	9690	9690	9690	0
173	20231018	153900	322733780	9690	9690	9690	9690	0
174	20231018	153800	322733780	9690	9690	9690	9690	0
175	20231018	153700	322733780	9690	9690	9690	9690	0
176	20231018	153600	322733780	9690	9690	9690	9690	0
177	20231018	153500	322733780	9690	9690	9690	9690	0
178	20231018	153400	322733780	9690	9690	9690	9690	0
179	20231018	153300	322733780	9690	9690	9690	9690	0
180	20231018	153200	322733780	9690	9690	9690	9690	0
181	20231018	153100	322733780	9690	9690	9690	9690	0
182	20231018	153000	322733780	9690	9690	9690	9690	2266
183	20231018	152900	311755010	9650	9650	9650	9650	0
184	20231018	152800	311755010	9650	9650	9650	9650	0
185	20231018	152700	311755010	9650	9650	9650	9650	0
186	20231018	152600	311755010	9650	9650	9650	9650	0
187	20231018	152500	311755010	9650	9650	9650	9650	0
188	20231018	152400	311755010	9650	9650	9650	9650	0
189	20231018	152300	311755010	9650	9650	9650	9650	0
190	20231018	152200	311755010	9650	9650	9650	9650	0
191	20231018	152100	311755010	9650	9650	9650	9650	0
192	20231018	152000	311755010	9650	9650	9650	9650	0
193	20231018	151900	311755010	9650	9650	9650	9650	0
194	20231018	151800	311755010	9650	9650	9650	9650	17
195	20231018	151700	311590960	9640	9640	9640	9640	10
196	20231018	151600	311494560	9650	9640	9650	9640	46
197	20231018	151500	311050890	9640	9640	9640	9640	27
198	20231018	151400	310790610	9630	9630	9630	9630	0
199	20231018	151300	310790610	9630	9630	9630	9630	0
200	20231018	151200	310790610	9630	9630	9630	9630	9
201	20231018	151100	310703940	9630	9630	9630	9630	0
202	20231018	151000	310703940	9630	9640	9640	9630	166
203	20231018	150900	309105260	9650	9650	9650	9650	0
204	20231018	150800	309105260	9650	9650	9650	9650	0
205	20231018	150700	309105260	9650	9650	9650	9650	0
206	20231018	150600	309105260	9650	9650	9650	9650	20
207	20231018	150500	308912260	9650	9650	9650	9650	3
208	20231018	150400	308883310	9650	9650	9650	9650	3
209	20231018	150300	308854360	9630	9630	9630	9630	30
210	20231018	150200	308565460	9650	9650	9650	9650	12
211	20231018	150100	308449660	9650	9650	9650	9650	0
212	20231018	150000	308449660	9650	9650	9650	9650	0
213	20231018	145900	308449660	9650	9650	9650	9650	32
214	20231018	145800	308140860	9650	9650	9650	9650	100
215	20231018	145700	307175860	9630	9630	9630	9630	0
216	20231018	145600	307175860	9630	9630	9630	9630	0
217	20231018	145500	307175860	9630	9630	9630	9630	0
218	20231018	145400	307175860	9630	9630	9630	9630	0
219	20231018	145300	307175860	9630	9630	9630	9630	0
220	20231018	145200	307175860	9630	9640	9640	9630	250
221	20231018	145100	304767040	9640	9640	9640	9640	0
222	20231018	145000	304767040	9640	9640	9640	9640	3
223	20231018	144900	304738120	9650	9650	9650	9650	2
224	20231018	144800	304718820	9650	9650	9650	9650	0
225	20231018	144700	304718820	9650	9650	9650	9650	0
226	20231018	144600	304718820	9650	9650	9650	9650	0
227	20231018	144500	304718820	9650	9650	9650	9650	0
228	20231018	144400	304718820	9650	9650	9650	9650	1
229	20231018	144300	304709170	9650	9650	9650	9650	27
230	20231018	144200	304448620	9650	9640	9650	9630	290
231	20231018	144100	301653670	9650	9650	9650	9650	0
232	20231018	144000	301653670	9650	9650	9650	9650	10
233	20231018	143900	301557170	9650	9650	9650	9650	10
234	20231018	143800	301460670	9630	9630	9630	9630	0
235	20231018	143700	301460670	9630	9630	9630	9630	0
236	20231018	143600	301460670	9630	9630	9630	9630	0
237	20231018	143500	301460670	9630	9630	9630	9630	0
238	20231018	143400	301460670	9630	9630	9630	9630	0
239	20231018	143300	301460670	9630	9630	9630	9630	0
240	20231018	143200	301460670	9630	9630	9630	9630	0
241	20231018	143100	301460670	9630	9630	9630	9630	0
242	20231018	143000	301460670	9630	9630	9630	9630	0
243	20231018	142900	301460670	9630	9630	9630	9630	0
244	20231018	142800	301460670	9630	9640	9640	9630	30
245	20231018	142700	301171660	9640	9640	9640	9640	0
246	20231018	142600	301171660	9640	9640	9640	9640	0
247	20231018	142500	301171660	9640	9640	9640	9640	271
248	20231018	142400	298559220	9640	9640	9640	9640	30
249	20231018	142300	298270020	9630	9630	9630	9630	0
250	20231018	142200	298270020	9630	9630	9630	9630	0
251	20231018	142100	298270020	9630	9630	9630	9630	0
252	20231018	142000	298270020	9630	9630	9630	9630	0
253	20231018	141900	298270020	9630	9630	9630	9630	0
254	20231018	141800	298270020	9630	9630	9630	9630	0
255	20231018	141700	298270020	9630	9630	9630	9630	0
256	20231018	141600	298270020	9630	9630	9630	9630	4
257	20231018	141500	298231500	9680	9630	9680	9630	503
258	20231018	141400	293362710	9640	9640	9640	9640	0
259	20231018	141300	293362710	9640	9640	9640	9640	0
260	20231018	141200	293362710	9640	9640	9640	9640	0
261	20231018	141100	293362710	9640	9640	9640	9640	11
262	20231018	141000	293256670	9670	9640	9670	9640	201
263	20231018	140900	291313030	9650	9650	9650	9650	0
264	20231018	140800	291313030	9650	9650	9650	9650	0
265	20231018	140700	291313030	9650	9650	9650	9650	0
266	20231018	140600	291313030	9650	9640	9650	9640	110
267	20231018	140500	290251630	9680	9660	9680	9660	300
268	20231018	140400	287347670	9660	9660	9660	9660	1
269	20231018	140300	287338010	9630	9630	9630	9630	0
270	20231018	140200	287338010	9630	9630	9630	9630	0
271	20231018	140100	287338010	9630	9630	9630	9630	10
272	20231018	140000	287241710	9620	9620	9620	9620	0
273	20231018	135900	287241710	9620	9620	9620	9620	0
274	20231018	135800	287241710	9620	9620	9620	9620	283
275	20231018	135700	284519250	9620	9620	9620	9620	0
276	20231018	135600	284519250	9620	9620	9620	9620	0
277	20231018	135500	284519250	9620	9620	9620	9620	1
278	20231018	135400	284509630	9620	9620	9620	9620	0
279	20231018	135300	284509630	9620	9620	9620	9620	0
280	20231018	135200	284509630	9620	9620	9620	9620	1
281	20231018	135100	284500010	9620	9620	9620	9620	10
282	20231018	135000	284403810	9620	9620	9620	9620	0
283	20231018	134900	284403810	9620	9620	9620	9620	0
284	20231018	134800	284403810	9620	9610	9620	9610	575
285	20231018	134700	278877960	9610	9610	9610	9610	6
286	20231018	134600	278820300	9610	9610	9610	9610	0
287	20231018	134500	278820300	9610	9610	9610	9610	0
288	20231018	134400	278820300	9610	9610	9610	9610	20
289	20231018	134300	278628100	9610	9610	9610	9610	10
290	20231018	134200	278532000	9600	9600	9600	9600	0
291	20231018	134100	278532000	9600	9600	9600	9600	0
292	20231018	134000	278532000	9600	9600	9600	9600	0
293	20231018	133900	278532000	9600	9600	9600	9600	465
294	20231018	133800	274068000	9610	9610	9610	9610	100
295	20231018	133700	273107000	9600	9600	9610	9600	7
296	20231018	133600	273039750	9610	9610	9610	9610	20
297	20231018	133500	272847550	9600	9600	9600	9600	211
298	20231018	133400	270821950	9610	9610	9610	9600	87
299	20231018	133300	269985890	9620	9620	9620	9620	124
300	20231018	133200	268793010	9620	9620	9620	9620	1
301	20231018	133100	268783390	9620	9620	9620	9620	57
302	20231018	133000	268235050	9610	9610	9610	9610	0
303	20231018	132900	268235050	9610	9610	9610	9610	0
304	20231018	132800	268235050	9610	9610	9610	9610	0
305	20231018	132700	268235050	9610	9610	9610	9610	0
306	20231018	132600	268235050	9610	9610	9610	9610	0
307	20231018	132500	268235050	9610	9620	9620	9610	100
308	20231018	132400	267274000	9610	9610	9610	9610	0
309	20231018	132300	267274000	9610	9610	9610	9610	0
310	20231018	132200	267274000	9610	9610	9610	9610	0
311	20231018	132100	267274000	9610	9610	9610	9610	10
312	20231018	132000	267177900	9610	9610	9610	9610	0
313	20231018	131900	267177900	9610	9610	9610	9610	278
314	20231018	131800	264506320	9610	9610	9610	9610	20
315	20231018	131700	264314120	9610	9610	9610	9610	2
316	20231018	131600	264294900	9610	9610	9610	9610	1335
317	20231018	131500	251465550	9620	9620	9620	9620	15
318	20231018	131400	251321250	9620	9620	9620	9620	200
319	20231018	131300	249397250	9610	9610	9610	9610	493
320	20231018	131200	244659520	9610	9610	9610	9610	0
321	20231018	131100	244659520	9610	9610	9610	9610	349
322	20231018	131000	241305630	9610	9620	9620	9610	1651
323	20231018	130900	225437890	9620	9620	9620	9620	0
324	20231018	130800	225437890	9620	9620	9620	9620	0
325	20231018	130700	225437890	9620	9620	9620	9620	0
326	20231018	130600	225437890	9620	9620	9620	9620	0
327	20231018	130500	225437890	9620	9630	9630	9620	194
328	20231018	130400	223571270	9630	9630	9630	9630	0
329	20231018	130300	223571270	9630	9630	9630	9630	50
330	20231018	130200	223089770	9630	9630	9630	9630	0
331	20231018	130100	223089770	9630	9630	9630	9630	0
332	20231018	130000	223089770	9630	9630	9630	9630	0
333	20231018	125900	223089770	9630	9630	9630	9630	0
334	20231018	125800	223089770	9630	9630	9630	9630	50
335	20231018	125700	222608270	9630	9630	9630	9630	109
336	20231018	125600	221558600	9630	9630	9630	9630	10
337	20231018	125500	221462300	9620	9620	9620	9620	0
338	20231018	125400	221462300	9620	9620	9620	9620	100
339	20231018	125300	220500300	9620	9620	9620	9620	5
340	20231018	125200	220452200	9630	9630	9630	9630	1
341	20231018	125100	220442570	9630	9630	9630	9630	6
342	20231018	125000	220384790	9630	9630	9630	9630	0
343	20231018	124900	220384790	9630	9630	9630	9630	0
344	20231018	124800	220384790	9630	9630	9630	9610	1031
345	20231018	124700	210470970	9630	9640	9640	9630	843
346	20231018	124600	202351960	9640	9640	9640	9640	0
347	20231018	124500	202351960	9640	9640	9640	9640	10
348	20231018	124400	202255560	9640	9650	9650	9640	5
349	20231018	124300	202207340	9650	9650	9650	9650	7
350	20231018	124200	202139790	9650	9650	9650	9650	0
351	20231018	124100	202139790	9650	9650	9650	9650	0
352	20231018	124000	202139790	9650	9650	9650	9650	0
353	20231018	123900	202139790	9650	9650	9650	9650	0
354	20231018	123800	202139790	9650	9650	9650	9650	2
355	20231018	123700	202120490	9660	9660	9660	9660	0
356	20231018	123600	202120490	9660	9660	9660	9660	2
357	20231018	123500	202101170	9660	9660	9660	9660	122
358	20231018	123400	200922650	9660	9660	9660	9660	54
359	20231018	123300	200401010	9660	9660	9660	9660	0
360	20231018	123200	200401010	9660	9660	9660	9660	0
361	20231018	123100	200401010	9660	9660	9660	9660	1403
362	20231018	123000	186848030	9660	9660	9660	9660	100
363	20231018	122900	185882030	9660	9660	9660	9660	204
364	20231018	122800	183911390	9660	9660	9660	9660	648
365	20231018	122700	177651710	9660	9660	9660	9660	275
366	20231018	122600	174995210	9660	9660	9660	9660	1
367	20231018	122500	174985550	9660	9640	9660	9630	1688
368	20231018	122400	158722170	9650	9650	9650	9650	40
369	20231018	122300	158336170	9650	9650	9650	9650	30
370	20231018	122200	158046670	9650	9660	9660	9650	1168
371	20231018	122100	146774160	9660	9660	9660	9660	0
372	20231018	122000	146774160	9660	9660	9660	9660	0
373	20231018	121900	146774160	9660	9660	9660	9660	0
374	20231018	121800	146774160	9660	9660	9660	9660	0
375	20231018	121700	146774160	9660	9660	9660	9660	3
376	20231018	121600	146745180	9650	9650	9650	9650	0
377	20231018	121500	146745180	9650	9650	9650	9650	0
378	20231018	121400	146745180	9650	9650	9650	9650	0
379	20231018	121300	146745180	9650	9660	9660	9650	200
380	20231018	121200	144814600	9680	9680	9680	9680	0
381	20231018	121100	144814600	9680	9680	9680	9680	0
382	20231018	121000	144814600	9680	9680	9680	9680	86
383	20231018	120900	143982120	9680	9680	9680	9680	61
384	20231018	120800	143391640	9680	9660	9680	9660	16
385	20231018	120700	143236780	9690	9690	9690	9690	103
386	20231018	120600	142238710	9690	9690	9690	9690	0
387	20231018	120500	142238710	9690	9690	9690	9690	0
388	20231018	120400	142238710	9690	9690	9690	9690	0
389	20231018	120300	142238710	9690	9690	9690	9690	1
390	20231018	120200	142229020	9650	9650	9650	9650	0
391	20231018	120100	142229020	9650	9650	9650	9650	65
392	20231018	120000	141601770	9660	9670	9670	9660	675
393	20231018	115900	135081120	9680	9690	9690	9680	876
394	20231018	115800	126601430	9690	9690	9690	9690	0
395	20231018	115700	126601430	9690	9690	9690	9690	0
396	20231018	115600	126601430	9690	9690	9690	9690	2
397	20231018	115500	126582050	9680	9690	9690	9680	101
398	20231018	115400	125604360	9700	9700	9700	9700	0
399	20231018	115300	125604360	9700	9690	9700	9690	5
400	20231018	115200	125555880	9680	9680	9680	9680	31
401	20231018	115100	125255800	9680	9680	9680	9680	1
402	20231018	115000	125246120	9670	9670	9670	9670	13
403	20231018	114900	125120410	9670	9670	9670	9670	50
404	20231018	114800	124636910	9690	9690	9690	9690	0
405	20231018	114700	124636910	9690	9690	9690	9690	0
406	20231018	114600	124636910	9690	9690	9690	9690	0
407	20231018	114500	124636910	9690	9690	9690	9690	0
408	20231018	114400	124636910	9690	9690	9690	9690	1
409	20231018	114300	124627220	9670	9670	9670	9670	0
410	20231018	114200	124627220	9670	9670	9670	9670	0
411	20231018	114100	124627220	9670	9670	9670	9670	0
412	20231018	114000	124627220	9670	9670	9670	9670	52
413	20231018	113900	124124380	9680	9680	9680	9680	134
414	20231018	113800	122827260	9690	9690	9690	9690	0
415	20231018	113700	122827260	9690	9710	9710	9690	227
416	20231018	113600	120625270	9720	9720	9720	9720	102
417	20231018	113500	119633830	9720	9720	9720	9720	0
418	20231018	113400	119633830	9720	9720	9720	9720	0
419	20231018	113300	119633830	9720	9720	9720	9720	0
420	20231018	113200	119633830	9720	9720	9720	9720	1
421	20231018	113100	119624110	9730	9730	9730	9730	0
422	20231018	113000	119624110	9730	9730	9730	9730	0
423	20231018	112900	119624110	9730	9730	9730	9730	0
424	20231018	112800	119624110	9730	9730	9730	9730	0
425	20231018	112700	119624110	9730	9730	9730	9730	10
426	20231018	112600	119526810	9730	9730	9730	9730	20
427	20231018	112500	119332210	9730	9730	9730	9730	10
428	20231018	112400	119234910	9730	9730	9730	9730	0
429	20231018	112300	119234910	9730	9730	9730	9730	0
430	20231018	112200	119234910	9730	9730	9730	9730	0
431	20231018	112100	119234910	9730	9730	9730	9730	0
432	20231018	112000	119234910	9730	9730	9730	9730	2
433	20231018	111900	119215450	9730	9730	9730	9730	0
434	20231018	111800	119215450	9730	9730	9730	9730	0
435	20231018	111700	119215450	9730	9730	9730	9730	0
436	20231018	111600	119215450	9730	9730	9730	9730	2
437	20231018	111500	119195990	9730	9730	9730	9730	0
438	20231018	111400	119195990	9730	9720	9730	9720	106
439	20231018	111300	118165660	9720	9690	9720	9690	58
440	20231018	111200	117603140	9680	9680	9680	9680	45
441	20231018	111100	117167540	9680	9680	9680	9680	0
442	20231018	111000	117167540	9680	9680	9680	9680	5
443	20231018	110900	117119140	9680	9680	9680	9680	45
444	20231018	110800	116683540	9680	9680	9680	9680	0
445	20231018	110700	116683540	9680	9680	9680	9680	0
446	20231018	110600	116683540	9680	9690	9690	9680	7
447	20231018	110500	116615760	9700	9700	9700	9700	0
448	20231018	110400	116615760	9700	9680	9700	9680	167
449	20231018	110300	114998470	9670	9670	9670	9670	0
450	20231018	110200	114998470	9670	9670	9670	9670	0
451	20231018	110100	114998470	9670	9670	9670	9670	0
452	20231018	110000	114998470	9670	9670	9670	9670	5
453	20231018	105900	114950120	9670	9670	9670	9670	0
454	20231018	105800	114950120	9670	9670	9670	9670	46
455	20231018	105700	114505300	9700	9680	9700	9680	11
456	20231018	105600	114398800	9670	9670	9670	9670	0
457	20231018	105500	114398800	9670	9680	9680	9670	672
458	20231018	105400	107900460	9680	9680	9680	9680	0
459	20231018	105300	107900460	9680	9680	9680	9680	0
460	20231018	105200	107900460	9680	9670	9680	9670	38
461	20231018	105100	107532980	9700	9700	9700	9700	0
462	20231018	105000	107532980	9700	9700	9700	9700	1
463	20231018	104900	107523280	9670	9670	9670	9670	251
464	20231018	104800	105096110	9680	9700	9700	9680	43
465	20231018	104700	104679270	9700	9700	9700	9700	0
466	20231018	104600	104679270	9700	9700	9700	9700	0
467	20231018	104500	104679270	9700	9700	9700	9700	10
468	20231018	104400	104582270	9700	9700	9700	9700	0
469	20231018	104300	104582270	9700	9700	9700	9700	0
470	20231018	104200	104582270	9700	9690	9700	9690	9
471	20231018	104100	104495050	9680	9680	9680	9680	6
472	20231018	104000	104436970	9680	9680	9680	9680	130
473	20231018	103900	103178570	9690	9690	9690	9690	20
474	20231018	103800	102984770	9690	9690	9690	9690	10
475	20231018	103700	102887870	9700	9700	9700	9700	0
476	20231018	103600	102887870	9700	9700	9700	9700	0
477	20231018	103500	102887870	9700	9700	9700	9700	0
478	20231018	103400	102887870	9700	9700	9700	9700	0
479	20231018	103300	102887870	9700	9700	9700	9700	0
480	20231018	103200	102887870	9700	9700	9700	9700	0
481	20231018	103100	102887870	9700	9700	9700	9700	0
482	20231018	103000	102887870	9700	9690	9700	9690	11
483	20231018	102900	102781270	9690	9690	9690	9690	0
484	20231018	102800	102781270	9690	9690	9690	9690	0
485	20231018	102700	102781270	9690	9690	9690	9690	0
486	20231018	102600	102781270	9690	9690	9690	9690	26
487	20231018	102500	102529330	9700	9700	9700	9700	1
488	20231018	102400	102519630	9690	9690	9690	9690	0
489	20231018	102300	102519630	9690	9690	9690	9690	24
490	20231018	102200	102287070	9700	9700	9700	9700	0
491	20231018	102100	102287070	9700	9700	9700	9700	0
492	20231018	102000	102287070	9700	9700	9700	9700	0
493	20231018	101900	102287070	9700	9700	9700	9700	10
494	20231018	101800	102190070	9700	9700	9700	9700	72
495	20231018	101700	101491670	9700	9700	9700	9700	0
496	20231018	101600	101491670	9700	9700	9700	9700	0
497	20231018	101500	101491670	9700	9700	9700	9700	0
498	20231018	101400	101491670	9700	9700	9700	9700	0
499	20231018	101300	101491670	9700	9700	9700	9700	0
500	20231018	101200	101491670	9700	9700	9700	9700	0
501	20231018	101100	101491670	9700	9670	9700	9670	645
502	20231018	101000	95253920	9670	9670	9670	9670	775
503	20231018	100900	87759670	9670	9670	9670	9670	0
504	20231018	100800	87759670	9670	9670	9670	9670	0
505	20231018	100700	87759670	9670	9710	9710	9670	2747
506	20231018	100600	61147260	9720	9720	9720	9720	0
507	20231018	100500	61147260	9720	9720	9720	9720	0
508	20231018	100400	61147260	9720	9720	9720	9720	1
509	20231018	100300	61137540	9710	9710	9710	9710	34
510	20231018	100200	60807400	9710	9710	9710	9710	0
511	20231018	100100	60807400	9710	9710	9710	9710	15
512	20231018	100000	60661750	9730	9730	9730	9730	3
513	20231018	095900	60632560	9720	9720	9720	9720	1
514	20231018	095800	60622840	9710	9710	9710	9710	0
515	20231018	095700	60622840	9710	9710	9710	9710	0
516	20231018	095600	60622840	9710	9710	9710	9710	3
517	20231018	095500	60593710	9710	9710	9710	9710	2
518	20231018	095400	60574290	9730	9730	9730	9730	0
519	20231018	095300	60574290	9730	9730	9730	9730	1
520	20231018	095200	60564560	9710	9720	9720	9710	243
521	20231018	095100	58204990	9750	9720	9750	9710	33
522	20231018	095000	57884300	9710	9710	9710	9710	0
523	20231018	094900	57884300	9710	9710	9710	9710	0
524	20231018	094800	57884300	9710	9710	9710	9710	0
525	20231018	094700	57884300	9710	9710	9710	9710	10
526	20231018	094600	57787200	9750	9710	9750	9710	56
527	20231018	094500	57241640	9720	9720	9720	9720	0
528	20231018	094400	57241640	9720	9720	9720	9720	0
529	20231018	094300	57241640	9720	9720	9720	9720	0
530	20231018	094200	57241640	9720	9710	9720	9710	489
531	20231018	094100	52488570	9710	9710	9710	9710	2
532	20231018	094000	52469150	9720	9720	9720	9720	5
533	20231018	093900	52420550	9720	9720	9720	9720	500
534	20231018	093800	47560550	9700	9700	9700	9700	708
535	20231018	093700	40692950	9710	9710	9710	9710	233
536	20231018	093600	38430520	9720	9720	9720	9720	7
537	20231018	093500	38362480	9740	9740	9740	9740	0
538	20231018	093400	38362480	9740	9740	9740	9740	1
539	20231018	093300	38352740	9740	9740	9740	9740	46
540	20231018	093200	37904700	9740	9740	9740	9740	0
541	20231018	093100	37904700	9740	9710	9740	9710	146
542	20231018	093000	36482690	9710	9710	9710	9710	10
543	20231018	092900	36385590	9710	9710	9710	9710	12
544	20231018	092800	36269070	9700	9710	9710	9700	36
545	20231018	092700	35919740	9710	9710	9710	9710	2
546	20231018	092600	35900320	9690	9690	9690	9690	0
547	20231018	092500	35900320	9690	9690	9690	9690	10
548	20231018	092400	35803420	9690	9690	9690	9690	420
549	20231018	092300	31733620	9690	9700	9700	9690	480
550	20231018	092200	27082320	9690	9700	9700	9690	10
551	20231018	092100	26985390	9700	9700	9700	9700	1
552	20231018	092000	26975690	9690	9690	9690	9690	3
553	20231018	091900	26946620	9690	9690	9690	9690	0
554	20231018	091800	26946620	9690	9690	9690	9690	50
555	20231018	091700	26462120	9690	9690	9690	9690	63
556	20231018	091600	25851650	9690	9690	9690	9690	0
557	20231018	091500	25851650	9690	9710	9710	9690	485
558	20231018	091400	21151240	9710	9710	9710	9710	26
559	20231018	091300	20898780	9700	9690	9700	9690	130
560	20231018	091200	19638980	9690	9690	9690	9690	9
561	20231018	091100	19551770	9690	9700	9700	9680	439
562	20231018	091000	15294660	9700	9710	9710	9700	266
563	20231018	090900	12714440	9710	9710	9710	9710	2
564	20231018	090800	12695020	9700	9710	9710	9700	50
565	20231018	090700	12209940	9700	9700	9700	9700	0
566	20231018	090600	12209940	9700	9700	9700	9700	0
567	20231018	090500	12209940	9700	9710	9710	9700	30
568	20231018	090400	11918740	9730	9720	9730	9720	30
569	20231018	090300	11627040	9710	9710	9710	9710	1
570	20231018	090200	11617330	9700	9730	9730	9700	1055
571	20231018	090100	1363210	9730	9740	9740	9730	102
572	20231018	090000	369750	9730	9730	9740	9730	38