KissMeData/036800/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191000	331456190	20050	20050	20050	20050	58
3	20231020	190900	331456190	20050	20050	20050	20050	0
4	20231020	190800	331456190	20050	20050	20050	20050	0
5	20231020	190700	331456190	20050	20050	20050	20050	0
6	20231020	190600	331456190	20050	20050	20050	20050	0
7	20231020	190500	331456190	20050	20050	20050	20050	0
8	20231020	190400	331456190	20050	20050	20050	20050	0
9	20231020	190300	331456190	20050	20050	20050	20050	0
10	20231020	190200	331456190	20050	20050	20050	20050	0
11	20231020	190100	331456190	20050	20050	20050	20050	0
12	20231020	190000	331456190	20050	20050	20050	20050	0
13	20231020	185900	331456190	20050	20050	20050	20050	0
14	20231020	185800	331456190	20050	20050	20050	20050	0
15	20231020	185700	331456190	20050	20050	20050	20050	0
16	20231020	185600	331456190	20050	20050	20050	20050	0
17	20231020	185500	331456190	20050	20050	20050	20050	0
18	20231020	185400	331456190	20050	20050	20050	20050	0
19	20231020	185300	331456190	20050	20050	20050	20050	0
20	20231020	185200	331456190	20050	20050	20050	20050	0
21	20231020	185100	331456190	20050	20050	20050	20050	0
22	20231020	185000	331456190	20050	20050	20050	20050	0
23	20231020	184900	331456190	20050	20050	20050	20050	0
24	20231020	184800	331456190	20050	20050	20050	20050	0
25	20231020	184700	331456190	20050	20050	20050	20050	0
26	20231020	184600	331456190	20050	20050	20050	20050	0
27	20231020	184500	331456190	20050	20050	20050	20050	0
28	20231020	184400	331456190	20050	20050	20050	20050	0
29	20231020	184300	331456190	20050	20050	20050	20050	0
30	20231020	184200	331456190	20050	20050	20050	20050	0
31	20231020	184100	331456190	20050	20050	20050	20050	0
32	20231020	184000	331456190	20050	20050	20050	20050	58
33	20231020	183900	331456190	20050	20050	20050	20050	0
34	20231020	183800	331456190	20050	20050	20050	20050	0
35	20231020	183700	331456190	20050	20050	20050	20050	0
36	20231020	183600	331456190	20050	20050	20050	20050	0
37	20231020	183500	331456190	20050	20050	20050	20050	0
38	20231020	183400	331456190	20050	20050	20050	20050	0
39	20231020	183300	331456190	20050	20050	20050	20050	0
40	20231020	183200	331456190	20050	20050	20050	20050	0
41	20231020	183100	331456190	20050	20050	20050	20050	0
42	20231020	183000	331456190	20050	20050	20050	20050	0
43	20231020	182900	331456190	20050	20050	20050	20050	0
44	20231020	182800	331456190	20050	20050	20050	20050	0
45	20231020	182700	331456190	20050	20050	20050	20050	0
46	20231020	182600	331456190	20050	20050	20050	20050	0
47	20231020	182500	331456190	20050	20050	20050	20050	0
48	20231020	182400	331456190	20050	20050	20050	20050	0
49	20231020	182300	331456190	20050	20050	20050	20050	0
50	20231020	182200	331456190	20050	20050	20050	20050	0
51	20231020	182100	331456190	20050	20050	20050	20050	0
52	20231020	182000	331456190	20050	20050	20050	20050	0
53	20231020	181900	331456190	20050	20050	20050	20050	0
54	20231020	181800	331456190	20050	20050	20050	20050	0
55	20231020	181700	331456190	20050	20050	20050	20050	0
56	20231020	181600	331456190	20050	20050	20050	20050	0
57	20231020	181500	331456190	20050	20050	20050	20050	0
58	20231020	181400	331456190	20050	20050	20050	20050	0
59	20231020	181300	331456190	20050	20050	20050	20050	0
60	20231020	181200	331456190	20050	20050	20050	20050	0
61	20231020	181100	331456190	20050	20050	20050	20050	0
62	20231020	181000	331456190	20050	20050	20050	20050	58
63	20231020	180900	331456190	20050	20050	20050	20050	0
64	20231020	180800	331456190	20050	20050	20050	20050	0
65	20231020	180700	331456190	20050	20050	20050	20050	0
66	20231020	180600	331456190	20050	20050	20050	20050	0
67	20231020	180500	331456190	20050	20050	20050	20050	0
68	20231020	180400	331456190	20050	20050	20050	20050	0
69	20231020	180300	331456190	20050	20050	20050	20050	0
70	20231020	180200	331456190	20050	20050	20050	20050	0
71	20231020	180100	331456190	20050	20050	20050	20050	0
72	20231020	180000	331456190	20050	20050	20050	20050	0
73	20231020	175900	331456190	20050	20050	20050	20050	0
74	20231020	175800	331456190	20050	20050	20050	20050	0
75	20231020	175700	331456190	20050	20050	20050	20050	0
76	20231020	175600	331456190	20050	20050	20050	20050	0
77	20231020	175500	331456190	20050	20050	20050	20050	0
78	20231020	175400	331456190	20050	20050	20050	20050	0
79	20231020	175300	331456190	20050	20050	20050	20050	0
80	20231020	175200	331456190	20050	20050	20050	20050	0
81	20231020	175100	331456190	20050	20050	20050	20050	0
82	20231020	175000	331456190	20050	20050	20050	20050	0
83	20231020	174900	331456190	20050	20050	20050	20050	0
84	20231020	174800	331456190	20050	20050	20050	20050	0
85	20231020	174700	331456190	20050	20050	20050	20050	0
86	20231020	174600	331456190	20050	20050	20050	20050	0
87	20231020	174500	331456190	20050	20050	20050	20050	0
88	20231020	174400	331456190	20050	20050	20050	20050	0
89	20231020	174300	331456190	20050	20050	20050	20050	0
90	20231020	174200	331456190	20050	20050	20050	20050	0
91	20231020	174100	331456190	20050	20050	20050	20050	0
92	20231020	174000	331456190	20050	20050	20050	20050	58
93	20231020	173900	331456190	20050	20050	20050	20050	0
94	20231020	173800	331456190	20050	20050	20050	20050	0
95	20231020	173700	331456190	20050	20050	20050	20050	0
96	20231020	173600	331456190	20050	20050	20050	20050	0
97	20231020	173500	331456190	20050	20050	20050	20050	0
98	20231020	173400	331456190	20050	20050	20050	20050	0
99	20231020	173300	331456190	20050	20050	20050	20050	0
100	20231020	173200	331456190	20050	20050	20050	20050	0
101	20231020	173100	331456190	20050	20050	20050	20050	0
102	20231020	173000	331456190	20050	20050	20050	20050	0
103	20231020	172900	331456190	20050	20050	20050	20050	0
104	20231020	172800	331456190	20050	20050	20050	20050	0
105	20231020	172700	331456190	20050	20050	20050	20050	0
106	20231020	172600	331456190	20050	20050	20050	20050	0
107	20231020	172500	331456190	20050	20050	20050	20050	0
108	20231020	172400	331456190	20050	20050	20050	20050	0
109	20231020	172300	331456190	20050	20050	20050	20050	0
110	20231020	172200	331456190	20050	20050	20050	20050	0
111	20231020	172100	331456190	20050	20050	20050	20050	0
112	20231020	172000	331456190	20050	20050	20050	20050	0
113	20231020	171900	331456190	20050	20050	20050	20050	0
114	20231020	171800	331456190	20050	20050	20050	20050	0
115	20231020	171700	331456190	20050	20050	20050	20050	0
116	20231020	171600	331456190	20050	20050	20050	20050	0
117	20231020	171500	331456190	20050	20050	20050	20050	0
118	20231020	171400	331456190	20050	20050	20050	20050	0
119	20231020	171300	331456190	20050	20050	20050	20050	0
120	20231020	171200	331456190	20050	20050	20050	20050	0
121	20231020	171100	331456190	20050	20050	20050	20050	0
122	20231020	171000	331456190	20050	20050	20050	20050	58
123	20231020	170900	331456190	20050	20050	20050	20050	0
124	20231020	170800	331456190	20050	20050	20050	20050	0
125	20231020	170700	331456190	20050	20050	20050	20050	0
126	20231020	170600	331456190	20050	20050	20050	20050	0
127	20231020	170500	331456190	20050	20050	20050	20050	0
128	20231020	170400	331456190	20050	20050	20050	20050	0
129	20231020	170300	331456190	20050	20050	20050	20050	0
130	20231020	170200	331456190	20050	20050	20050	20050	0
131	20231020	170100	331456190	20050	20050	20050	20050	0
132	20231020	170000	331456190	20050	20050	20050	20050	0
133	20231020	165900	331456190	20050	20050	20050	20050	0
134	20231020	165800	331456190	20050	20050	20050	20050	0
135	20231020	165700	331456190	20050	20050	20050	20050	0
136	20231020	165600	331456190	20050	20050	20050	20050	0
137	20231020	165500	331456190	20050	20050	20050	20050	0
138	20231020	165400	331456190	20050	20050	20050	20050	0
139	20231020	165300	331456190	20050	20050	20050	20050	0
140	20231020	165200	331456190	20050	20050	20050	20050	0
141	20231020	165100	331456190	20050	20050	20050	20050	0
142	20231020	165000	331456190	20050	20050	20050	20050	0
143	20231020	164900	331456190	20050	20050	20050	20050	0
144	20231020	164800	331456190	20050	20050	20050	20050	0
145	20231020	164700	331456190	20050	20050	20050	20050	0
146	20231020	164600	331456190	20050	20050	20050	20050	0
147	20231020	164500	331456190	20050	20050	20050	20050	0
148	20231020	164400	331456190	20050	20050	20050	20050	0
149	20231020	164300	331456190	20050	20050	20050	20050	0
150	20231020	164200	331456190	20050	20050	20050	20050	0
151	20231020	164100	331456190	20050	20050	20050	20050	0
152	20231020	164000	331456190	20050	20050	20050	20050	58
153	20231020	163900	331456190	20050	20050	20050	20050	0
154	20231020	163800	331456190	20050	20050	20050	20050	0
155	20231020	163700	331456190	20050	20050	20050	20050	0
156	20231020	163600	331456190	20050	20050	20050	20050	0
157	20231020	163500	331456190	20050	20050	20050	20050	0
158	20231020	163400	331456190	20050	20050	20050	20050	0
159	20231020	163300	331456190	20050	20050	20050	20050	0
160	20231020	163200	331456190	20050	20050	20050	20050	0
161	20231020	163100	331456190	20050	20050	20050	20050	0
162	20231020	163000	331456190	20050	20050	20050	20050	0
163	20231020	162900	331456190	20050	20050	20050	20050	0
164	20231020	162800	331456190	20050	20050	20050	20050	0
165	20231020	162700	331456190	20050	20050	20050	20050	0
166	20231020	162600	331456190	20050	20050	20050	20050	0
167	20231020	162500	331456190	20050	20050	20050	20050	0
168	20231020	162400	331456190	20050	20050	20050	20050	0
169	20231020	162300	331456190	20050	20050	20050	20050	0
170	20231020	162200	331456190	20050	20050	20050	20050	0
171	20231020	162100	331456190	20050	20050	20050	20050	0
172	20231020	162000	331456190	20050	20050	20050	20050	0
173	20231020	161900	331456190	20050	20050	20050	20050	0
174	20231020	161800	331456190	20050	20050	20050	20050	0
175	20231020	161700	331456190	20050	20050	20050	20050	0
176	20231020	161600	331456190	20050	20050	20050	20050	0
177	20231020	161500	331456190	20050	20050	20050	20050	0
178	20231020	161400	331456190	20050	20050	20050	20050	0
179	20231020	161300	331456190	20050	20050	20050	20050	0
180	20231020	161200	331456190	20050	20050	20050	20050	0
181	20231020	161100	331456190	20050	20050	20050	20050	0
182	20231020	161000	331456190	20050	20050	20050	20050	58
183	20231020	160900	331456190	20050	20050	20050	20050	0
184	20231020	160800	331456190	20050	20050	20050	20050	0
185	20231020	160700	331456190	20050	20050	20050	20050	0
186	20231020	160600	331456190	20050	20050	20050	20050	0
187	20231020	160500	331456190	20050	20050	20050	20050	0
188	20231020	160400	331456190	20050	20050	20050	20050	0
189	20231020	160300	331456190	20050	20050	20050	20050	0
190	20231020	160200	331456190	20050	20050	20050	20050	0
191	20231020	160100	331456190	20050	20050	20050	20050	0
192	20231020	160000	331456190	20050	20050	20050	20050	0
193	20231020	155900	331456190	20050	20050	20050	20050	0
194	20231020	155800	331456190	20050	20050	20050	20050	0
195	20231020	155700	331456190	20050	20050	20050	20050	0
196	20231020	155600	331456190	20050	20050	20050	20050	0
197	20231020	155500	331456190	20050	20050	20050	20050	0
198	20231020	155400	331456190	20050	20050	20050	20050	0
199	20231020	155300	331456190	20050	20050	20050	20050	0
200	20231020	155200	331456190	20050	20050	20050	20050	0
201	20231020	155100	331456190	20050	20050	20050	20050	0
202	20231020	155000	331456190	20050	20050	20050	20050	0
203	20231020	154900	331456190	20050	20050	20050	20050	0
204	20231020	154800	331456190	20050	20050	20050	20050	0
205	20231020	154700	331456190	20050	20050	20050	20050	0
206	20231020	154600	331456190	20050	20050	20050	20050	0
207	20231020	154500	331456190	20050	20050	20050	20050	0
208	20231020	154400	331456190	20050	20050	20050	20050	0
209	20231020	154300	331456190	20050	20050	20050	20050	0
210	20231020	154200	331456190	20050	20050	20050	20050	0
211	20231020	154100	331456190	20050	20050	20050	20050	0
212	20231020	154000	331456190	20050	20050	20050	20050	58
213	20231020	153900	331456190	20050	20050	20050	20050	0
214	20231020	153800	331456190	20050	20050	20050	20050	0
215	20231020	153700	331456190	20050	20050	20050	20050	0
216	20231020	153600	331456190	20050	20050	20050	20050	0
217	20231020	153500	331456190	20050	20050	20050	20050	0
218	20231020	153400	331456190	20050	20050	20050	20050	0
219	20231020	153300	331456190	20050	20050	20050	20050	0
220	20231020	153200	331456190	20050	20050	20050	20050	0
221	20231020	153100	331456190	20050	20050	20050	20050	0
222	20231020	153000	331456190	20050	20050	20050	20050	58
223	20231020	152900	330293290	20050	20050	20050	20050	0
224	20231020	152800	330293290	20050	20050	20050	20050	0
225	20231020	152700	330293290	20050	20050	20050	20050	0
226	20231020	152600	330293290	20050	20050	20050	20050	0
227	20231020	152500	330293290	20050	20050	20050	20050	0
228	20231020	152400	330293290	20050	20050	20050	20050	0
229	20231020	152300	330293290	20050	20050	20050	20050	0
230	20231020	152200	330293290	20050	20050	20050	20050	0
231	20231020	152100	330293290	20050	20050	20050	20050	0
232	20231020	152000	330293290	20050	20050	20050	20050	0
233	20231020	151900	330293290	20050	20100	20100	20050	7
234	20231020	151800	330152890	20050	20050	20050	20050	0
235	20231020	151700	330152890	20050	20050	20050	20050	0
236	20231020	151600	330152890	20050	20050	20050	20050	0
237	20231020	151500	330152890	20050	20050	20050	20050	5
238	20231020	151400	330052640	20100	20100	20100	20100	2
239	20231020	151300	330012440	20050	20050	20050	20050	0
240	20231020	151200	330012440	20050	20050	20050	20050	0
241	20231020	151100	330012440	20050	20050	20050	20050	0
242	20231020	151000	330012440	20050	20050	20050	20050	0
243	20231020	150900	330012440	20050	20050	20050	20050	20
244	20231020	150800	329611440	20050	20050	20050	20050	0
245	20231020	150700	329611440	20050	20050	20050	20050	1
246	20231020	150600	329591390	20100	20100	20100	20100	0
247	20231020	150500	329591390	20100	20100	20100	20100	0
248	20231020	150400	329591390	20100	20100	20100	20100	44
249	20231020	150300	328706990	20100	20100	20100	20100	1
250	20231020	150200	328686890	20200	20150	20200	20150	648
251	20231020	150100	315598440	20100	20100	20100	20100	0
252	20231020	150000	315598440	20100	20100	20100	20100	96
253	20231020	145900	313668840	20100	20100	20100	20100	0
254	20231020	145800	313668840	20100	20100	20100	20100	0
255	20231020	145700	313668840	20100	20100	20100	20100	0
256	20231020	145600	313668840	20100	20100	20100	20100	0
257	20231020	145500	313668840	20100	20100	20100	20100	0
258	20231020	145400	313668840	20100	20100	20100	20100	0
259	20231020	145300	313668840	20100	20100	20100	20100	4
260	20231020	145200	313588440	20100	20100	20100	20100	0
261	20231020	145100	313588440	20100	20100	20100	20100	0
262	20231020	145000	313588440	20100	20100	20100	20100	0
263	20231020	144900	313588440	20100	20100	20100	20100	0
264	20231020	144800	313588440	20100	20100	20100	20100	0
265	20231020	144700	313588440	20100	20100	20100	20100	0
266	20231020	144600	313588440	20100	20100	20100	20100	0
267	20231020	144500	313588440	20100	20100	20100	20100	0
268	20231020	144400	313588440	20100	20100	20100	20100	0
269	20231020	144300	313588440	20100	20100	20100	20100	0
270	20231020	144200	313588440	20100	20100	20100	20100	0
271	20231020	144100	313588440	20100	20100	20100	20100	166
272	20231020	144000	310251840	20150	20150	20150	20150	0
273	20231020	143900	310251840	20150	20150	20150	20150	7
274	20231020	143800	310110790	20150	20150	20150	20150	0
275	20231020	143700	310110790	20150	20150	20150	20150	0
276	20231020	143600	310110790	20150	20150	20150	20150	0
277	20231020	143500	310110790	20150	20150	20150	20150	0
278	20231020	143400	310110790	20150	20150	20150	20150	0
279	20231020	143300	310110790	20150	20150	20150	20150	5
280	20231020	143200	310010040	20150	20150	20150	20150	0
281	20231020	143100	310010040	20150	20150	20150	20150	0
282	20231020	143000	310010040	20150	20150	20150	20150	0
283	20231020	142900	310010040	20150	20150	20150	20150	0
284	20231020	142800	310010040	20150	20150	20150	20150	1
285	20231020	142700	309989890	20100	20100	20100	20100	0
286	20231020	142600	309989890	20100	20100	20100	20100	0
287	20231020	142500	309989890	20100	20100	20100	20100	0
288	20231020	142400	309989890	20100	20100	20100	20100	0
289	20231020	142300	309989890	20100	20100	20100	20100	20
290	20231020	142200	309587890	20100	20100	20100	20100	0
291	20231020	142100	309587890	20100	20100	20100	20100	0
292	20231020	142000	309587890	20100	20100	20100	20100	0
293	20231020	141900	309587890	20100	20100	20100	20100	0
294	20231020	141800	309587890	20100	20100	20100	20100	0
295	20231020	141700	309587890	20100	20100	20100	20100	13
296	20231020	141600	309326590	20100	20100	20100	20100	0
297	20231020	141500	309326590	20100	20100	20100	20100	0
298	20231020	141400	309326590	20100	20100	20100	20100	0
299	20231020	141300	309326590	20100	20100	20100	20100	0
300	20231020	141200	309326590	20100	20100	20100	20100	0
301	20231020	141100	309326590	20100	20100	20100	20100	0
302	20231020	141000	309326590	20100	20100	20100	20100	0
303	20231020	140900	309326590	20100	20100	20100	20100	1
304	20231020	140800	309306490	20050	20050	20050	20050	0
305	20231020	140700	309306490	20050	20050	20050	20050	0
306	20231020	140600	309306490	20050	20050	20050	20050	0
307	20231020	140500	309306490	20050	20050	20050	20050	0
308	20231020	140400	309306490	20050	20050	20050	20050	1
309	20231020	140300	309286440	20150	20150	20150	20150	0
310	20231020	140200	309286440	20150	20150	20150	20150	0
311	20231020	140100	309286440	20150	20150	20150	20150	0
312	20231020	140000	309286440	20150	20150	20150	20150	0
313	20231020	135900	309286440	20150	20150	20150	20150	0
314	20231020	135800	309286440	20150	20150	20150	20150	0
315	20231020	135700	309286440	20150	20150	20150	20150	1
316	20231020	135600	309266290	20100	20100	20100	20100	0
317	20231020	135500	309266290	20100	20100	20100	20100	0
318	20231020	135400	309266290	20100	20100	20100	20100	0
319	20231020	135300	309266290	20100	20100	20100	20100	0
320	20231020	135200	309266290	20100	20100	20100	20100	0
321	20231020	135100	309266290	20100	20100	20100	20100	0
322	20231020	135000	309266290	20100	20100	20100	20100	0
323	20231020	134900	309266290	20100	20100	20100	20100	11
324	20231020	134800	309045190	20050	20050	20050	20050	0
325	20231020	134700	309045190	20050	20050	20050	20050	0
326	20231020	134600	309045190	20050	20000	20050	20000	2235
327	20231020	134500	264343990	20000	20000	20000	20000	0
328	20231020	134400	264343990	20000	20000	20000	20000	380
329	20231020	134300	256743990	19990	19990	19990	19990	25
330	20231020	134200	256244240	20000	20000	20000	20000	0
331	20231020	134100	256244240	20000	20000	20000	20000	0
332	20231020	134000	256244240	20000	20000	20000	20000	0
333	20231020	133900	256244240	20000	20000	20000	20000	0
334	20231020	133800	256244240	20000	20000	20000	20000	0
335	20231020	133700	256244240	20000	20000	20000	20000	0
336	20231020	133600	256244240	20000	20000	20000	20000	0
337	20231020	133500	256244240	20000	20000	20000	20000	0
338	20231020	133400	256244240	20000	20000	20000	20000	7
339	20231020	133300	256104240	19990	19990	19990	19990	1
340	20231020	133200	256084250	19990	19990	19990	19990	0
341	20231020	133100	256084250	19990	19990	19990	19990	0
342	20231020	133000	256084250	19990	19990	19990	19990	0
343	20231020	132900	256084250	19990	19990	19990	19990	0
344	20231020	132800	256084250	19990	19990	19990	19990	0
345	20231020	132700	256084250	19990	19990	19990	19990	0
346	20231020	132600	256084250	19990	19990	19990	19990	63
347	20231020	132500	254824880	20000	20000	20000	20000	0
348	20231020	132400	254824880	20000	20000	20000	20000	0
349	20231020	132300	254824880	20000	20000	20000	20000	0
350	20231020	132200	254824880	20000	20000	20000	20000	0
351	20231020	132100	254824880	20000	20000	20000	20000	0
352	20231020	132000	254824880	20000	20000	20000	20000	0
353	20231020	131900	254824880	20000	20000	20000	20000	2
354	20231020	131800	254784880	20000	20000	20000	20000	0
355	20231020	131700	254784880	20000	20000	20000	20000	1
356	20231020	131600	254764880	19990	19990	19990	19990	63
357	20231020	131500	253505510	20000	20000	20000	20000	0
358	20231020	131400	253505510	20000	20000	20000	20000	0
359	20231020	131300	253505510	20000	20000	20000	20000	0
360	20231020	131200	253505510	20000	20000	20000	20000	0
361	20231020	131100	253505510	20000	20000	20000	20000	0
362	20231020	131000	253505510	20000	20000	20000	20000	0
363	20231020	130900	253505510	20000	20000	20000	20000	0
364	20231020	130800	253505510	20000	20000	20000	20000	0
365	20231020	130700	253505510	20000	20000	20000	20000	0
366	20231020	130600	253505510	20000	20000	20000	20000	0
367	20231020	130500	253505510	20000	20000	20000	20000	0
368	20231020	130400	253505510	20000	20000	20000	20000	0
369	20231020	130300	253505510	20000	20000	20000	20000	3
370	20231020	130200	253445510	20000	20000	20000	20000	0
371	20231020	130100	253445510	20000	19990	20000	19990	3
372	20231020	130000	253385520	20000	20000	20000	20000	0
373	20231020	125900	253385520	20000	20000	20000	20000	40
374	20231020	125800	252585520	20000	20000	20000	20000	10
375	20231020	125700	252385520	20000	20000	20000	20000	7
376	20231020	125600	252245520	20000	20000	20000	20000	0
377	20231020	125500	252245520	20000	20000	20000	20000	0
378	20231020	125400	252245520	20000	20000	20000	20000	0
379	20231020	125300	252245520	20000	20000	20000	20000	0
380	20231020	125200	252245520	20000	20000	20000	20000	0
381	20231020	125100	252245520	20000	20000	20000	20000	1
382	20231020	125000	252225520	20000	20000	20000	20000	10
383	20231020	124900	252025520	20000	20000	20000	20000	0
384	20231020	124800	252025520	20000	20000	20000	20000	0
385	20231020	124700	252025520	20000	20000	20000	20000	0
386	20231020	124600	252025520	20000	20000	20000	20000	0
387	20231020	124500	252025520	20000	20000	20000	20000	0
388	20231020	124400	252025520	20000	20000	20000	20000	0
389	20231020	124300	252025520	20000	20000	20000	20000	0
390	20231020	124200	252025520	20000	20000	20000	20000	0
391	20231020	124100	252025520	20000	20000	20000	20000	0
392	20231020	124000	252025520	20000	20000	20000	20000	0
393	20231020	123900	252025520	20000	20000	20000	20000	1
394	20231020	123800	252005520	20000	20000	20000	20000	1
395	20231020	123700	251985520	20000	20000	20000	20000	1
396	20231020	123600	251965520	20000	20000	20000	20000	0
397	20231020	123500	251965520	20000	20000	20000	20000	0
398	20231020	123400	251965520	20000	20000	20000	20000	0
399	20231020	123300	251965520	20000	20000	20000	20000	0
400	20231020	123200	251965520	20000	20000	20000	20000	0
401	20231020	123100	251965520	20000	20000	20000	20000	1000
402	20231020	123000	231965520	19980	19980	19980	19980	0
403	20231020	122900	231965520	19980	19980	19980	19980	31
404	20231020	122800	231346140	19980	19980	19980	19980	1
405	20231020	122700	231326160	19980	19980	19980	19980	0
406	20231020	122600	231326160	19980	19980	19980	19980	1
407	20231020	122500	231306180	19980	19980	19980	19980	0
408	20231020	122400	231306180	19980	19980	19980	19980	0
409	20231020	122300	231306180	19980	19980	19980	19980	0
410	20231020	122200	231306180	19980	19980	19980	19980	0
411	20231020	122100	231306180	19980	19980	19980	19980	0
412	20231020	122000	231306180	19980	19980	19980	19980	0
413	20231020	121900	231306180	19980	19980	19980	19980	2
414	20231020	121800	231266220	19980	19980	19980	19980	1
415	20231020	121700	231246240	19980	19980	19980	19980	0
416	20231020	121600	231246240	19980	19980	19980	19980	141
417	20231020	121500	228429060	19980	19980	19980	19980	0
418	20231020	121400	228429060	19980	19980	19980	19980	0
419	20231020	121300	228429060	19980	19980	19980	19980	0
420	20231020	121200	228429060	19980	19980	19980	19980	35
421	20231020	121100	227729760	19980	19980	19980	19980	0
422	20231020	121000	227729760	19980	19980	19980	19980	62
423	20231020	120900	226491000	19970	19970	19970	19970	0
424	20231020	120800	226491000	19970	19970	19970	19970	0
425	20231020	120700	226491000	19970	19970	19970	19970	0
426	20231020	120600	226491000	19970	19970	19970	19970	0
427	20231020	120500	226491000	19970	19970	19970	19970	0
428	20231020	120400	226491000	19970	19970	19970	19970	25
429	20231020	120300	225991750	19970	19970	19970	19970	0
430	20231020	120200	225991750	19970	19970	19970	19970	3
431	20231020	120100	225931840	19960	19960	19960	19960	1
432	20231020	120000	225911880	19970	19970	19970	19970	6
433	20231020	115900	225792060	19970	19970	19970	19970	1
434	20231020	115800	225772090	19970	19970	19970	19970	0
435	20231020	115700	225772090	19970	19970	19970	19970	0
436	20231020	115600	225772090	19970	19970	19970	19970	0
437	20231020	115500	225772090	19970	19970	19970	19970	0
438	20231020	115400	225772090	19970	19970	19970	19970	0
439	20231020	115300	225772090	19970	19970	19970	19970	0
440	20231020	115200	225772090	19970	19970	19970	19970	0
441	20231020	115100	225772090	19970	19970	19970	19970	10
442	20231020	115000	225572390	19970	19970	19970	19970	0
443	20231020	114900	225572390	19970	19970	19970	19970	0
444	20231020	114800	225572390	19970	19970	19970	19970	0
445	20231020	114700	225572390	19970	19970	19970	19970	0
446	20231020	114600	225572390	19970	19970	19970	19970	0
447	20231020	114500	225572390	19970	19970	19970	19970	0
448	20231020	114400	225572390	19970	19970	19970	19970	0
449	20231020	114300	225572390	19970	19970	19970	19970	0
450	20231020	114200	225572390	19970	19970	19970	19970	0
451	20231020	114100	225572390	19970	19960	19970	19960	20
452	20231020	114000	225173130	19950	19950	19950	19950	0
453	20231020	113900	225173130	19950	19950	19950	19950	0
454	20231020	113800	225173130	19950	19950	19950	19950	0
455	20231020	113700	225173130	19950	19950	19950	19950	0
456	20231020	113600	225173130	19950	19950	19950	19950	0
457	20231020	113500	225173130	19950	19950	19950	19950	0
458	20231020	113400	225173130	19950	19950	19950	19950	0
459	20231020	113300	225173130	19950	19950	19950	19950	0
460	20231020	113200	225173130	19950	19950	19950	19950	0
461	20231020	113100	225173130	19950	19970	19970	19950	656
462	20231020	113000	212080500	19980	19980	19980	19980	0
463	20231020	112900	212080500	19980	19980	19980	19980	629
464	20231020	112800	199513080	19980	19980	19980	19980	0
465	20231020	112700	199513080	19980	19980	19980	19980	0
466	20231020	112600	199513080	19980	19980	19980	19980	0
467	20231020	112500	199513080	19980	19980	19980	19980	0
468	20231020	112400	199513080	19980	19980	19980	19980	0
469	20231020	112300	199513080	19980	19980	19980	19980	0
470	20231020	112200	199513080	19980	19980	19980	19980	0
471	20231020	112100	199513080	19980	19980	19980	19980	17
472	20231020	112000	199173420	19980	19980	19980	19980	0
473	20231020	111900	199173420	19980	19990	19990	19980	82
474	20231020	111800	197534950	19990	19990	19990	19990	19
475	20231020	111700	197155140	19990	19990	19990	19990	84
476	20231020	111600	195475980	19990	19990	19990	19990	0
477	20231020	111500	195475980	19990	19990	19990	19990	0
478	20231020	111400	195475980	19990	19990	19990	19990	0
479	20231020	111300	195475980	19990	19990	19990	19990	0
480	20231020	111200	195475980	19990	19990	19990	19990	0
481	20231020	111100	195475980	19990	19990	19990	19990	0
482	20231020	111000	195475980	19990	19990	19990	19990	11
483	20231020	110900	195256090	19990	19990	19990	19990	0
484	20231020	110800	195256090	19990	19990	19990	19990	0
485	20231020	110700	195256090	19990	19990	19990	19990	0
486	20231020	110600	195256090	19990	19990	19990	19990	1
487	20231020	110500	195236100	19990	19990	19990	19990	0
488	20231020	110400	195236100	19990	19990	19990	19990	10
489	20231020	110300	195036200	19990	19990	19990	19990	0
490	20231020	110200	195036200	19990	19990	19990	19990	0
491	20231020	110100	195036200	19990	19990	19990	19990	0
492	20231020	110000	195036200	19990	19990	19990	19990	0
493	20231020	105900	195036200	19990	19990	19990	19990	44
494	20231020	105800	194156640	19990	19990	19990	19990	0
495	20231020	105700	194156640	19990	19990	19990	19990	0
496	20231020	105600	194156640	19990	19990	19990	19990	0
497	20231020	105500	194156640	19990	19990	19990	19990	1
498	20231020	105400	194136650	20000	20000	20000	20000	0
499	20231020	105300	194136650	20000	20000	20000	20000	0
500	20231020	105200	194136650	20000	20000	20000	20000	2
501	20231020	105100	194096650	20000	20000	20000	20000	145
502	20231020	105000	191196650	20000	20000	20000	20000	177
503	20231020	104900	187656650	19990	19990	19990	19990	0
504	20231020	104800	187656650	19990	19990	19990	19990	1
505	20231020	104700	187636660	20000	20000	20000	20000	24
506	20231020	104600	187156660	20000	20000	20000	20000	4
507	20231020	104500	187076660	20000	20000	20000	20000	238
508	20231020	104400	182316660	20000	20000	20000	20000	0
509	20231020	104300	182316660	20000	20000	20000	20000	1
510	20231020	104200	182296660	20000	20000	20000	20000	79
511	20231020	104100	180716660	20000	20000	20000	20000	85
512	20231020	104000	179016660	20000	20000	20000	20000	0
513	20231020	103900	179016660	20000	20000	20000	20000	0
514	20231020	103800	179016660	20000	20000	20000	20000	100
515	20231020	103700	177016660	20000	19970	20000	19970	1540
516	20231020	103600	146221510	19950	19950	19950	19950	0
517	20231020	103500	146221510	19950	19950	19950	19950	0
518	20231020	103400	146221510	19950	19950	19950	19950	0
519	20231020	103300	146221510	19950	19950	19950	19950	0
520	20231020	103200	146221510	19950	19950	19950	19950	1
521	20231020	103100	146201560	19950	19960	19960	19950	139
522	20231020	103000	143428240	19960	19960	19960	19960	0
523	20231020	102900	143428240	19960	19960	19960	19960	0
524	20231020	102800	143428240	19960	19960	19960	19960	10
525	20231020	102700	143228640	19960	19960	19960	19960	20
526	20231020	102600	142829440	19960	19950	19960	19950	2
527	20231020	102500	142789530	19950	19950	19950	19950	25
528	20231020	102400	142290780	19950	19950	19950	19950	0
529	20231020	102300	142290780	19950	19950	19950	19950	229
530	20231020	102200	137722230	19950	19960	19960	19950	24
531	20231020	102100	137243260	19950	19950	19950	19950	0
532	20231020	102000	137243260	19950	19950	19950	19950	0
533	20231020	101900	137243260	19950	19950	19950	19950	19
534	20231020	101800	136864210	19950	19980	19980	19950	1129
535	20231020	101700	114327130	19990	19990	19990	19990	0
536	20231020	101600	114327130	19990	19990	19990	19990	7
537	20231020	101500	114187200	19990	19990	19990	19980	972
538	20231020	101400	94758900	20000	20000	20000	20000	20
539	20231020	101300	94358900	20000	20000	20000	20000	0
540	20231020	101200	94358900	20000	20000	20000	20000	130
541	20231020	101100	91758900	20000	20050	20050	20000	190
542	20231020	101000	87957400	20000	20000	20000	20000	98
543	20231020	100900	85997400	20000	20000	20000	20000	0
544	20231020	100800	85997400	20000	20000	20000	20000	100
545	20231020	100700	83997400	20000	20000	20000	20000	0
546	20231020	100600	83997400	20000	20000	20000	20000	103
547	20231020	100500	81937400	20000	20000	20000	20000	93
548	20231020	100400	80077400	20000	20000	20000	20000	0
549	20231020	100300	80077400	20000	20000	20000	20000	92
550	20231020	100200	78237400	20000	20000	20000	20000	0
551	20231020	100100	78237400	20000	20000	20000	20000	94
552	20231020	100000	76357400	20000	20000	20000	20000	20
553	20231020	095900	75957400	20050	20050	20050	20050	38
554	20231020	095800	75195500	20050	20050	20050	20050	532
555	20231020	095700	64528900	20050	20050	20050	20050	0
556	20231020	095600	64528900	20050	20050	20050	20050	85
557	20231020	095500	62824650	20050	20050	20050	20050	0
558	20231020	095400	62824650	20050	20050	20050	20050	81
559	20231020	095300	61200600	20050	20050	20050	20050	499
560	20231020	095200	51195650	20050	20000	20050	20000	958
561	20231020	095100	32017900	20000	20000	20000	20000	0
562	20231020	095000	32017900	20000	20000	20000	20000	0
563	20231020	094900	32017900	20000	20050	20050	20000	114
564	20231020	094800	29734250	20100	20100	20100	20100	0
565	20231020	094700	29734250	20100	20100	20100	20100	0
566	20231020	094600	29734250	20100	20100	20100	20100	6
567	20231020	094500	29613650	20100	20100	20100	20100	5
568	20231020	094400	29513150	20100	20100	20100	20100	0
569	20231020	094300	29513150	20100	20100	20100	20100	0
570	20231020	094200	29513150	20100	20100	20100	20100	13
571	20231020	094100	29251850	20100	20100	20100	20100	0
572	20231020	094000	29251850	20100	20100	20100	20100	0
573	20231020	093900	29251850	20100	20100	20100	20100	0
574	20231020	093800	29251850	20100	20100	20100	20100	0
575	20231020	093700	29251850	20100	20100	20100	20100	0
576	20231020	093600	29251850	20100	20100	20100	20100	0
577	20231020	093500	29251850	20100	20100	20100	20100	0
578	20231020	093400	29251850	20100	20100	20100	20100	1
579	20231020	093300	29231750	20000	20000	20000	20000	0
580	20231020	093200	29231750	20000	20000	20000	20000	0
581	20231020	093100	29231750	20000	20050	20050	20000	100
582	20231020	093000	27231700	20050	20050	20050	20050	1
583	20231020	092900	27211650	20000	20000	20000	20000	0
584	20231020	092800	27211650	20000	20000	20000	20000	0
585	20231020	092700	27211650	20000	20000	20000	20000	0
586	20231020	092600	27211650	20000	20000	20000	20000	0
587	20231020	092500	27211650	20000	20000	20000	20000	7
588	20231020	092400	27071650	20100	20100	20100	20100	2
589	20231020	092300	27031450	20100	20100	20100	20100	0
590	20231020	092200	27031450	20100	20100	20100	20100	0
591	20231020	092100	27031450	20100	20100	20100	20100	0
592	20231020	092000	27031450	20100	20100	20100	20100	0
593	20231020	091900	27031450	20100	20100	20100	20100	0
594	20231020	091800	27031450	20100	20100	20100	20100	1
595	20231020	091700	27011350	20000	20000	20000	20000	0
596	20231020	091600	27011350	20000	20000	20000	20000	40
597	20231020	091500	26211350	19990	20100	20100	19990	778
598	20231020	091400	10645550	20150	20150	20150	20150	0
599	20231020	091300	10645550	20150	20150	20150	20150	0
600	20231020	091200	10645550	20150	20150	20150	20100	96
601	20231020	091100	8713750	20150	20150	20150	20150	7
602	20231020	091000	8572700	20150	20150	20150	20150	249
603	20231020	090900	3555350	20150	20150	20150	20150	0
604	20231020	090800	3555350	20150	20150	20150	20150	5
605	20231020	090700	3454600	20200	20200	20200	20200	0
606	20231020	090600	3454600	20200	20200	20200	20200	10
607	20231020	090500	3252600	20200	20200	20200	20200	159
608	20231020	090400	40800	20400	20400	20400	20400	0
609	20231020	090300	40800	20400	20400	20400	20400	0
610	20231020	090200	40800	20400	20400	20400	20400	0
611	20231020	090100	40800	20400	20400	20400	20400	0
612	20231020	090000	40800	20400	20400	20400	20400	2