KissMeData/002020/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183500	574811150	15860	15860	15860	15860	588
3	20231020	183400	574811150	15860	15860	15860	15860	0
4	20231020	183300	574811150	15860	15860	15860	15860	0
5	20231020	183200	574811150	15860	15860	15860	15860	0
6	20231020	183100	574811150	15860	15860	15860	15860	0
7	20231020	183000	574811150	15860	15860	15860	15860	0
8	20231020	182900	574811150	15860	15860	15860	15860	0
9	20231020	182800	574811150	15860	15860	15860	15860	0
10	20231020	182700	574811150	15860	15860	15860	15860	0
11	20231020	182600	574811150	15860	15860	15860	15860	0
12	20231020	182500	574811150	15860	15860	15860	15860	0
13	20231020	182400	574811150	15860	15860	15860	15860	0
14	20231020	182300	574811150	15860	15860	15860	15860	0
15	20231020	182200	574811150	15860	15860	15860	15860	0
16	20231020	182100	574811150	15860	15860	15860	15860	0
17	20231020	182000	574811150	15860	15860	15860	15860	0
18	20231020	181900	574811150	15860	15860	15860	15860	0
19	20231020	181800	574811150	15860	15860	15860	15860	0
20	20231020	181700	574811150	15860	15860	15860	15860	0
21	20231020	181600	574811150	15860	15860	15860	15860	0
22	20231020	181500	574811150	15860	15860	15860	15860	0
23	20231020	181400	574811150	15860	15860	15860	15860	0
24	20231020	181300	574811150	15860	15860	15860	15860	0
25	20231020	181200	574811150	15860	15860	15860	15860	0
26	20231020	181100	574811150	15860	15860	15860	15860	0
27	20231020	181000	574811150	15860	15860	15860	15860	0
28	20231020	180900	574811150	15860	15860	15860	15860	0
29	20231020	180800	574811150	15860	15860	15860	15860	0
30	20231020	180700	574811150	15860	15860	15860	15860	0
31	20231020	180600	574811150	15860	15860	15860	15860	0
32	20231020	180500	574811150	15860	15860	15860	15860	588
33	20231020	180400	574811150	15860	15860	15860	15860	0
34	20231020	180300	574811150	15860	15860	15860	15860	0
35	20231020	180200	574811150	15860	15860	15860	15860	0
36	20231020	180100	574811150	15860	15860	15860	15860	0
37	20231020	180000	574811150	15860	15860	15860	15860	0
38	20231020	175900	574811150	15860	15860	15860	15860	0
39	20231020	175800	574811150	15860	15860	15860	15860	0
40	20231020	175700	574811150	15860	15860	15860	15860	0
41	20231020	175600	574811150	15860	15860	15860	15860	0
42	20231020	175500	574811150	15860	15860	15860	15860	0
43	20231020	175400	574811150	15860	15860	15860	15860	0
44	20231020	175300	574811150	15860	15860	15860	15860	0
45	20231020	175200	574811150	15860	15860	15860	15860	0
46	20231020	175100	574811150	15860	15860	15860	15860	0
47	20231020	175000	574811150	15860	15860	15860	15860	0
48	20231020	174900	574811150	15860	15860	15860	15860	0
49	20231020	174800	574811150	15860	15860	15860	15860	0
50	20231020	174700	574811150	15860	15860	15860	15860	0
51	20231020	174600	574811150	15860	15860	15860	15860	0
52	20231020	174500	574811150	15860	15860	15860	15860	0
53	20231020	174400	574811150	15860	15860	15860	15860	0
54	20231020	174300	574811150	15860	15860	15860	15860	0
55	20231020	174200	574811150	15860	15860	15860	15860	0
56	20231020	174100	574811150	15860	15860	15860	15860	0
57	20231020	174000	574811150	15860	15860	15860	15860	0
58	20231020	173900	574811150	15860	15860	15860	15860	0
59	20231020	173800	574811150	15860	15860	15860	15860	0
60	20231020	173700	574811150	15860	15860	15860	15860	0
61	20231020	173600	574811150	15860	15860	15860	15860	0
62	20231020	173500	574811150	15860	15860	15860	15860	588
63	20231020	173400	574811150	15860	15860	15860	15860	0
64	20231020	173300	574811150	15860	15860	15860	15860	0
65	20231020	173200	574811150	15860	15860	15860	15860	0
66	20231020	173100	574811150	15860	15860	15860	15860	0
67	20231020	173000	574811150	15860	15860	15860	15860	0
68	20231020	172900	574811150	15860	15860	15860	15860	0
69	20231020	172800	574811150	15860	15860	15860	15860	0
70	20231020	172700	574811150	15860	15860	15860	15860	0
71	20231020	172600	574811150	15860	15860	15860	15860	0
72	20231020	172500	574811150	15860	15860	15860	15860	0
73	20231020	172400	574811150	15860	15860	15860	15860	0
74	20231020	172300	574811150	15860	15860	15860	15860	0
75	20231020	172200	574811150	15860	15860	15860	15860	0
76	20231020	172100	574811150	15860	15860	15860	15860	0
77	20231020	172000	574811150	15860	15860	15860	15860	0
78	20231020	171900	574811150	15860	15860	15860	15860	0
79	20231020	171800	574811150	15860	15860	15860	15860	0
80	20231020	171700	574811150	15860	15860	15860	15860	0
81	20231020	171600	574811150	15860	15860	15860	15860	0
82	20231020	171500	574811150	15860	15860	15860	15860	0
83	20231020	171400	574811150	15860	15860	15860	15860	0
84	20231020	171300	574811150	15860	15860	15860	15860	0
85	20231020	171200	574811150	15860	15860	15860	15860	0
86	20231020	171100	574811150	15860	15860	15860	15860	0
87	20231020	171000	574811150	15860	15860	15860	15860	0
88	20231020	170900	574811150	15860	15860	15860	15860	0
89	20231020	170800	574811150	15860	15860	15860	15860	0
90	20231020	170700	574811150	15860	15860	15860	15860	0
91	20231020	170600	574811150	15860	15860	15860	15860	0
92	20231020	170500	574811150	15860	15860	15860	15860	588
93	20231020	170400	574811150	15860	15860	15860	15860	0
94	20231020	170300	574811150	15860	15860	15860	15860	0
95	20231020	170200	574811150	15860	15860	15860	15860	0
96	20231020	170100	574811150	15860	15860	15860	15860	0
97	20231020	170000	574811150	15860	15860	15860	15860	0
98	20231020	165900	574811150	15860	15860	15860	15860	0
99	20231020	165800	574811150	15860	15860	15860	15860	0
100	20231020	165700	574811150	15860	15860	15860	15860	0
101	20231020	165600	574811150	15860	15860	15860	15860	0
102	20231020	165500	574811150	15860	15860	15860	15860	0
103	20231020	165400	574811150	15860	15860	15860	15860	0
104	20231020	165300	574811150	15860	15860	15860	15860	0
105	20231020	165200	574811150	15860	15860	15860	15860	0
106	20231020	165100	574811150	15860	15860	15860	15860	0
107	20231020	165000	574811150	15860	15860	15860	15860	0
108	20231020	164900	574811150	15860	15860	15860	15860	0
109	20231020	164800	574811150	15860	15860	15860	15860	0
110	20231020	164700	574811150	15860	15860	15860	15860	0
111	20231020	164600	574811150	15860	15860	15860	15860	0
112	20231020	164500	574811150	15860	15860	15860	15860	0
113	20231020	164400	574811150	15860	15860	15860	15860	0
114	20231020	164300	574811150	15860	15860	15860	15860	0
115	20231020	164200	574811150	15860	15860	15860	15860	0
116	20231020	164100	574811150	15860	15860	15860	15860	0
117	20231020	164000	574811150	15860	15860	15860	15860	0
118	20231020	163900	574811150	15860	15860	15860	15860	0
119	20231020	163800	574811150	15860	15860	15860	15860	0
120	20231020	163700	574811150	15860	15860	15860	15860	0
121	20231020	163600	574811150	15860	15860	15860	15860	0
122	20231020	163500	574811150	15860	15860	15860	15860	588
123	20231020	163400	574811150	15860	15860	15860	15860	0
124	20231020	163300	574811150	15860	15860	15860	15860	0
125	20231020	163200	574811150	15860	15860	15860	15860	0
126	20231020	163100	574811150	15860	15860	15860	15860	0
127	20231020	163000	574811150	15860	15860	15860	15860	0
128	20231020	162900	574811150	15860	15860	15860	15860	0
129	20231020	162800	574811150	15860	15860	15860	15860	0
130	20231020	162700	574811150	15860	15860	15860	15860	0
131	20231020	162600	574811150	15860	15860	15860	15860	0
132	20231020	162500	574811150	15860	15860	15860	15860	0
133	20231020	162400	574811150	15860	15860	15860	15860	0
134	20231020	162300	574811150	15860	15860	15860	15860	0
135	20231020	162200	574811150	15860	15860	15860	15860	0
136	20231020	162100	574811150	15860	15860	15860	15860	0
137	20231020	162000	574811150	15860	15860	15860	15860	0
138	20231020	161900	574811150	15860	15860	15860	15860	0
139	20231020	161800	574811150	15860	15860	15860	15860	0
140	20231020	161700	574811150	15860	15860	15860	15860	0
141	20231020	161600	574811150	15860	15860	15860	15860	0
142	20231020	161500	574811150	15860	15860	15860	15860	0
143	20231020	161400	574811150	15860	15860	15860	15860	0
144	20231020	161300	574811150	15860	15860	15860	15860	0
145	20231020	161200	574811150	15860	15860	15860	15860	0
146	20231020	161100	574811150	15860	15860	15860	15860	0
147	20231020	161000	574811150	15860	15860	15860	15860	0
148	20231020	160900	574811150	15860	15860	15860	15860	0
149	20231020	160800	574811150	15860	15860	15860	15860	0
150	20231020	160700	574811150	15860	15860	15860	15860	0
151	20231020	160600	574811150	15860	15860	15860	15860	0
152	20231020	160500	574811150	15860	15860	15860	15860	588
153	20231020	160400	574811150	15860	15860	15860	15860	0
154	20231020	160300	574811150	15860	15860	15860	15860	0
155	20231020	160200	574811150	15860	15860	15860	15860	0
156	20231020	160100	574811150	15860	15860	15860	15860	0
157	20231020	160000	574811150	15860	15860	15860	15860	0
158	20231020	155900	574811150	15860	15860	15860	15860	0
159	20231020	155800	574811150	15860	15860	15860	15860	0
160	20231020	155700	574811150	15860	15860	15860	15860	0
161	20231020	155600	574811150	15860	15860	15860	15860	0
162	20231020	155500	574811150	15860	15860	15860	15860	0
163	20231020	155400	574811150	15860	15860	15860	15860	0
164	20231020	155300	574811150	15860	15860	15860	15860	0
165	20231020	155200	574811150	15860	15860	15860	15860	0
166	20231020	155100	574811150	15860	15860	15860	15860	0
167	20231020	155000	574811150	15860	15860	15860	15860	0
168	20231020	154900	574811150	15860	15860	15860	15860	0
169	20231020	154800	574811150	15860	15860	15860	15860	0
170	20231020	154700	574811150	15860	15860	15860	15860	0
171	20231020	154600	574811150	15860	15860	15860	15860	0
172	20231020	154500	574811150	15860	15860	15860	15860	0
173	20231020	154400	574811150	15860	15860	15860	15860	0
174	20231020	154300	574811150	15860	15860	15860	15860	0
175	20231020	154200	574811150	15860	15860	15860	15860	0
176	20231020	154100	574811150	15860	15860	15860	15860	0
177	20231020	154000	574811150	15860	15860	15860	15860	0
178	20231020	153900	574811150	15860	15860	15860	15860	0
179	20231020	153800	574811150	15860	15860	15860	15860	0
180	20231020	153700	574811150	15860	15860	15860	15860	0
181	20231020	153600	574811150	15860	15860	15860	15860	0
182	20231020	153500	574811150	15860	15860	15860	15860	588
183	20231020	153400	574811150	15860	15860	15860	15860	0
184	20231020	153300	574811150	15860	15860	15860	15860	0
185	20231020	153200	574811150	15860	15860	15860	15860	0
186	20231020	153100	574811150	15860	15860	15860	15860	0
187	20231020	153000	574811150	15860	15860	15860	15860	588
188	20231020	152900	565485470	15850	15850	15850	15850	0
189	20231020	152800	565485470	15850	15850	15850	15850	0
190	20231020	152700	565485470	15850	15850	15850	15850	0
191	20231020	152600	565485470	15850	15850	15850	15850	0
192	20231020	152500	565485470	15850	15850	15850	15850	0
193	20231020	152400	565485470	15850	15850	15850	15850	0
194	20231020	152300	565485470	15850	15850	15850	15850	0
195	20231020	152200	565485470	15850	15850	15850	15850	0
196	20231020	152100	565485470	15850	15850	15850	15850	0
197	20231020	152000	565485470	15850	15850	15850	15850	0
198	20231020	151900	565485470	15850	15870	15870	15850	107
199	20231020	151800	563788610	15870	15870	15900	15870	107
200	20231020	151700	562089120	15870	15870	15870	15870	132
201	20231020	151600	559994280	15870	15870	15870	15870	115
202	20231020	151500	558169230	15880	15890	15900	15880	7
203	20231020	151400	558058000	15920	15920	15920	15920	0
204	20231020	151300	558058000	15920	15920	15920	15920	126
205	20231020	151200	556052080	15920	15910	15920	15910	13
206	20231020	151100	555845230	15910	15900	15910	15900	100
207	20231020	151000	554254520	15900	15860	15900	15860	203
208	20231020	150900	551030560	15860	15860	15860	15860	12
209	20231020	150800	550840240	15850	15850	15850	15850	146
210	20231020	150700	548526140	15850	15850	15850	15850	0
211	20231020	150600	548526140	15850	15850	15850	15850	0
212	20231020	150500	548526140	15850	15850	15850	15840	28
213	20231020	150400	548082410	15840	15840	15840	15840	0
214	20231020	150300	548082410	15840	15840	15840	15840	0
215	20231020	150200	548082410	15840	15830	15840	15820	252
216	20231020	150100	544092250	15830	15830	15830	15820	25
217	20231020	150000	543696510	15830	15840	15840	15830	389
218	20231020	145900	537535190	15850	15850	15850	15840	96
219	20231020	145800	536014270	15840	15850	15860	15840	1402
220	20231020	145700	513794500	15860	15860	15870	15860	104
221	20231020	145600	512145030	15870	15880	15880	15870	326
222	20231020	145500	506970910	15870	15860	15870	15860	241
223	20231020	145400	503147170	15860	15870	15870	15860	29
224	20231020	145300	502687190	15860	15860	15870	15860	72
225	20231020	145200	501545250	15860	15860	15860	15860	34
226	20231020	145100	501006010	15870	15860	15870	15860	31
227	20231020	145000	500514260	15860	15860	15860	15860	5
228	20231020	144900	500434960	15860	15860	15860	15860	0
229	20231020	144800	500434960	15860	15860	15860	15860	4
230	20231020	144700	500371520	15850	15880	15880	15850	1300
231	20231020	144600	479758700	15880	15880	15880	15880	105
232	20231020	144500	478091300	15880	15870	15880	15870	7
233	20231020	144400	477980190	15870	15880	15880	15870	42
234	20231020	144300	477313500	15880	15880	15880	15880	10
235	20231020	144200	477154700	15880	15890	15890	15880	224
236	20231020	144100	473597500	15890	15890	15890	15890	151
237	20231020	144000	471198110	15890	15890	15890	15890	5
238	20231020	143900	471118660	15900	15900	15900	15890	15
239	20231020	143800	470880230	15900	15900	15900	15900	541
240	20231020	143700	462278330	15900	15910	15910	15900	65
241	20231020	143600	461244780	15900	15910	15910	15900	10
242	20231020	143500	461085730	15900	15950	15950	15900	1584
243	20231020	143400	435891710	15960	15960	15960	15960	0
244	20231020	143300	435891710	15960	15960	15960	15960	0
245	20231020	143200	435891710	15960	15960	15960	15960	6
246	20231020	143100	435795950	15950	15950	15950	15950	0
247	20231020	143000	435795950	15950	15930	15950	15920	91
248	20231020	142900	434346440	15930	15930	15930	15930	5
249	20231020	142800	434266790	15930	15940	15940	15930	74
250	20231020	142700	433087950	15940	15940	15940	15940	40
251	20231020	142600	432450350	15960	15960	15960	15960	35
252	20231020	142500	431891750	15960	15950	15970	15950	123
253	20231020	142400	429928860	15930	15930	15930	15930	15
254	20231020	142300	429689910	15930	15930	15930	15930	114
255	20231020	142200	427873890	15930	15930	15930	15930	267
256	20231020	142100	423620580	15940	15950	15950	15940	34
257	20231020	142000	423078580	15950	15950	15950	15950	7
258	20231020	141900	422966930	15950	15950	15950	15950	8
259	20231020	141800	422839330	15940	15930	15940	15930	68
260	20231020	141700	421755420	15930	15930	15930	15930	5
261	20231020	141600	421675770	15940	15940	15950	15940	45
262	20231020	141500	420958460	15950	15950	15950	15950	9
263	20231020	141400	420814910	15950	15950	15950	15950	10
264	20231020	141300	420655410	15950	15960	15960	15950	6
265	20231020	141200	420559700	15960	15960	15960	15960	9
266	20231020	141100	420416060	15970	15970	15970	15970	6
267	20231020	141000	420320240	15970	15970	15970	15970	0
268	20231020	140900	420320240	15970	15970	15970	15970	6
269	20231020	140800	420224420	15960	15960	15960	15960	5
270	20231020	140700	420144620	15970	15970	15970	15970	1
271	20231020	140600	420128650	15960	15960	15960	15960	5
272	20231020	140500	420048850	15960	15960	15960	15960	0
273	20231020	140400	420048850	15960	15960	15960	15960	0
274	20231020	140300	420048850	15960	15960	15960	15960	36
275	20231020	140200	419474290	15960	15960	15960	15960	409
276	20231020	140100	412946650	15960	15960	15960	15960	0
277	20231020	140000	412946650	15960	15970	15970	15960	30
278	20231020	135900	412467660	15980	15980	15980	15980	1
279	20231020	135800	412451680	15980	15970	15980	15970	586
280	20231020	135700	403088020	15960	15960	15960	15960	0
281	20231020	135600	403088020	15960	15960	15960	15960	93
282	20231020	135500	401603740	15960	15960	15960	15960	33
283	20231020	135400	401077060	15960	15960	15960	15960	0
284	20231020	135300	401077060	15960	15960	15960	15960	193
285	20231020	135200	397996780	15960	15960	15960	15960	15
286	20231020	135100	397757380	15960	15960	15960	15960	0
287	20231020	135000	397757380	15960	15950	15960	15950	194
288	20231020	134900	394663010	15960	15960	15960	15960	9
289	20231020	134800	394519370	15960	15950	15960	15950	66
290	20231020	134700	393466230	15950	15960	15960	15950	75
291	20231020	134600	392269430	15970	15970	15970	15970	1
292	20231020	134500	392253460	15970	15970	15970	15970	0
293	20231020	134400	392253460	15970	15970	15970	15970	0
294	20231020	134300	392253460	15970	15950	15970	15950	93
295	20231020	134200	390768660	15960	15940	15960	15940	14
296	20231020	134100	390545360	15980	15980	15980	15980	0
297	20231020	134000	390545360	15980	15980	15980	15980	0
298	20231020	133900	390545360	15980	15980	15980	15980	0
299	20231020	133800	390545360	15980	15980	15980	15980	0
300	20231020	133700	390545360	15980	15980	15980	15980	0
301	20231020	133600	390545360	15980	15970	15980	15970	50
302	20231020	133500	389746800	15980	15970	15980	15970	50
303	20231020	133400	388948250	15940	15940	15940	15940	10
304	20231020	133300	388788850	15930	15930	15930	15930	4
305	20231020	133200	388725130	15930	15930	15930	15930	207
306	20231020	133100	385427620	15920	15920	15920	15920	5
307	20231020	133000	385348020	15920	15920	15920	15920	5
308	20231020	132900	385268420	15920	15920	15920	15920	0
309	20231020	132800	385268420	15920	15910	15920	15910	53
310	20231020	132700	384425160	15910	15910	15910	15910	0
311	20231020	132600	384425160	15910	15910	15910	15910	5
312	20231020	132500	384345610	15920	15920	15920	15920	9
313	20231020	132400	384202330	15920	15920	15920	15920	0
314	20231020	132300	384202330	15920	15920	15920	15920	5
315	20231020	132200	384122730	15920	15920	15920	15920	0
316	20231020	132100	384122730	15920	15920	15920	15920	0
317	20231020	132000	384122730	15920	15920	15920	15920	0
318	20231020	131900	384122730	15920	15920	15920	15920	17
319	20231020	131800	383852090	15910	15920	15920	15910	51
320	20231020	131700	383040220	15920	15920	15920	15920	0
321	20231020	131600	383040220	15920	15920	15920	15920	0
322	20231020	131500	383040220	15920	15920	15920	15920	0
323	20231020	131400	383040220	15920	15920	15920	15920	0
324	20231020	131300	383040220	15920	15920	15920	15920	0
325	20231020	131200	383040220	15920	15920	15920	15920	7
326	20231020	131100	382928780	15910	15910	15910	15910	3
327	20231020	131000	382881050	15900	15900	15900	15900	0
328	20231020	130900	382881050	15900	15900	15900	15900	5
329	20231020	130800	382801550	15910	15910	15910	15910	0
330	20231020	130700	382801550	15910	15910	15910	15910	0
331	20231020	130600	382801550	15910	15910	15910	15910	6
332	20231020	130500	382706090	15910	15910	15910	15910	40
333	20231020	130400	382069690	15900	15900	15900	15900	129
334	20231020	130300	380018590	15910	15920	15920	15910	183
335	20231020	130200	377106840	15910	15930	15930	15910	161
336	20231020	130100	374544980	15920	15940	15940	15920	94
337	20231020	130000	373046660	15940	15940	15940	15910	12
338	20231020	125900	372855680	15940	15900	15940	15900	11
339	20231020	125800	372680740	15900	15960	15960	15900	1500
340	20231020	125700	348798860	15970	15970	15970	15970	2
341	20231020	125600	348766920	15970	15950	15970	15950	8
342	20231020	125500	348639260	15960	15960	15960	15960	0
343	20231020	125400	348639260	15960	15960	15960	15960	1
344	20231020	125300	348623300	15950	15960	15960	15950	412
345	20231020	125200	342051610	15970	15970	15970	15970	5
346	20231020	125100	341971760	15990	15990	15990	15990	13
347	20231020	125000	341763890	15990	15990	15990	15990	10
348	20231020	124900	341603990	15990	15990	15990	15990	10
349	20231020	124800	341444090	15990	15970	15990	15970	7
350	20231020	124700	341332280	15990	15970	15990	15970	50
351	20231020	124600	340533700	16010	16010	16010	16010	1
352	20231020	124500	340517690	16010	16000	16010	16000	3
353	20231020	124400	340469680	15960	15960	15960	15960	17
354	20231020	124300	340198360	15940	15940	15940	15940	0
355	20231020	124200	340198360	15940	15940	15940	15940	0
356	20231020	124100	340198360	15940	15940	15940	15940	0
357	20231020	124000	340198360	15940	15940	15940	15940	2
358	20231020	123900	340166480	15970	15970	15970	15970	0
359	20231020	123800	340166480	15970	15970	15970	15970	0
360	20231020	123700	340166480	15970	15960	15970	15960	502
361	20231020	123600	332150880	15950	15950	15950	15950	1
362	20231020	123500	332134930	15950	15930	15950	15930	71
363	20231020	123400	331003520	15920	15950	15950	15920	52
364	20231020	123300	330175130	15960	15960	15960	15960	2
365	20231020	123200	330143210	15960	15960	15960	15960	0
366	20231020	123100	330143210	15960	15960	15960	15960	3
367	20231020	123000	330095330	15960	15960	15960	15950	7
368	20231020	122900	329983660	15960	15960	15960	15960	0
369	20231020	122800	329983660	15960	15960	15960	15960	1
370	20231020	122700	329967700	15960	15960	15960	15960	0
371	20231020	122600	329967700	15960	15960	15960	15960	25
372	20231020	122500	329568700	15960	15960	15960	15960	63
373	20231020	122400	328563220	15960	15950	15960	15950	60
374	20231020	122300	327605920	15940	15920	15940	15920	106
375	20231020	122200	325917210	15920	15920	15920	15920	43
376	20231020	122100	325232650	15910	15910	15910	15910	3
377	20231020	122000	325184920	15900	15900	15900	15900	29
378	20231020	121900	324723820	15900	15900	15900	15900	12
379	20231020	121800	324533020	15900	15900	15900	15900	0
380	20231020	121700	324533020	15900	15900	15900	15900	18
381	20231020	121600	324246820	15900	15900	15900	15900	16
382	20231020	121500	323992420	15900	15900	15900	15900	0
383	20231020	121400	323992420	15900	15900	15900	15900	1
384	20231020	121300	323976520	15910	15910	15910	15910	0
385	20231020	121200	323976520	15910	15910	15910	15910	0
386	20231020	121100	323976520	15910	15910	15910	15910	0
387	20231020	121000	323976520	15910	15910	15910	15910	1
388	20231020	120900	323960610	15870	15870	15870	15870	0
389	20231020	120800	323960610	15870	15870	15870	15870	0
390	20231020	120700	323960610	15870	15900	15900	15870	1356
391	20231020	120600	302432670	15920	15920	15920	15920	0
392	20231020	120500	302432670	15920	15920	15920	15920	0
393	20231020	120400	302432670	15920	15920	15920	15920	2
394	20231020	120300	302400830	15920	15920	15920	15920	5
395	20231020	120200	302321230	15920	15920	15920	15920	0
396	20231020	120100	302321230	15920	15920	15920	15920	0
397	20231020	120000	302321230	15920	15920	15920	15920	0
398	20231020	115900	302321230	15920	15920	15920	15920	0
399	20231020	115800	302321230	15920	15910	15920	15910	241
400	20231020	115700	298486910	15910	15910	15910	15910	0
401	20231020	115600	298486910	15910	15910	15910	15910	2
402	20231020	115500	298455090	15910	15900	15910	15900	8
403	20231020	115400	298327880	15890	15890	15890	15890	0
404	20231020	115300	298327880	15890	15890	15890	15890	0
405	20231020	115200	298327880	15890	15890	15890	15890	0
406	20231020	115100	298327880	15890	15880	15890	15880	233
407	20231020	115000	294625590	15880	15880	15880	15880	1
408	20231020	114900	294609710	15870	15870	15870	15870	1
409	20231020	114800	294593840	15870	15880	15880	15870	205
410	20231020	114700	291339790	15880	15880	15880	15880	5
411	20231020	114600	291260390	15880	15880	15880	15880	0
412	20231020	114500	291260390	15880	15880	15880	15880	25
413	20231020	114400	290863390	15870	15870	15870	15870	14
414	20231020	114300	290641210	15870	15870	15870	15870	5
415	20231020	114200	290561860	15880	15880	15880	15880	0
416	20231020	114100	290561860	15880	15880	15880	15880	8
417	20231020	114000	290434820	15880	15890	15890	15880	214
418	20231020	113900	287036360	15880	15880	15880	15880	5
419	20231020	113800	286956960	15890	15890	15890	15890	0
420	20231020	113700	286956960	15890	15890	15890	15890	15
421	20231020	113600	286718610	15890	15890	15890	15890	0
422	20231020	113500	286718610	15890	15890	15890	15890	0
423	20231020	113400	286718610	15890	15880	15890	15880	3
424	20231020	113300	286670960	15890	15890	15890	15890	454
425	20231020	113200	279456900	15890	15890	15890	15890	5
426	20231020	113100	279377450	15890	15890	15890	15890	5
427	20231020	113000	279298000	15890	15890	15890	15890	0
428	20231020	112900	279298000	15890	15890	15890	15890	0
429	20231020	112800	279298000	15890	15890	15890	15890	0
430	20231020	112700	279298000	15890	15890	15890	15890	5
431	20231020	112600	279218550	15900	15900	15900	15900	0
432	20231020	112500	279218550	15900	15900	15900	15900	20
433	20231020	112400	278900550	15890	15900	15900	15890	30
434	20231020	112300	278423760	15900	15900	15900	15900	12
435	20231020	112200	278232960	15890	15890	15890	15890	0
436	20231020	112100	278232960	15890	15890	15890	15890	30
437	20231020	112000	277756260	15890	15900	15900	15890	253
438	20231020	111900	273735560	15900	15890	15900	15890	101
439	20231020	111800	272129710	15890	15890	15900	15890	117
440	20231020	111700	270270570	15890	15890	15890	15890	0
441	20231020	111600	270270570	15890	15890	15890	15890	70
442	20231020	111500	269158270	15890	15890	15890	15890	57
443	20231020	111400	268252540	15890	15890	15890	15890	0
444	20231020	111300	268252540	15890	15900	15900	15890	505
445	20231020	111200	260223090	15900	15900	15900	15900	695
446	20231020	111100	249172590	15900	15910	15910	15900	8
447	20231020	111000	249045360	15910	15910	15910	15910	0
448	20231020	110900	249045360	15910	15910	15910	15910	1
449	20231020	110800	249029450	15910	15910	15910	15900	106
450	20231020	110700	247343040	15910	15910	15910	15910	0
451	20231020	110600	247343040	15910	15910	15910	15910	1
452	20231020	110500	247327130	15910	15910	15910	15910	13
453	20231020	110400	247120300	15910	15910	15910	15910	0
454	20231020	110300	247120300	15910	15900	15910	15890	11
455	20231020	110200	246945400	15900	15900	15900	15900	11
456	20231020	110100	246770500	15900	15900	15900	15900	94
457	20231020	110000	245275900	15910	15910	15910	15910	2
458	20231020	105900	245244080	15900	15900	15900	15900	105
459	20231020	105800	243574580	15900	15900	15900	15900	0
460	20231020	105700	243574580	15900	15900	15900	15900	0
461	20231020	105600	243574580	15900	15910	15910	15900	473
462	20231020	105500	236051650	15910	15910	15910	15910	1
463	20231020	105400	236035740	15920	15920	15920	15920	1
464	20231020	105300	236019820	15920	15950	15950	15900	1507
465	20231020	105200	212035310	15970	15970	15970	15970	0
466	20231020	105100	212035310	15970	15970	15970	15970	0
467	20231020	105000	212035310	15970	15970	15970	15970	2
468	20231020	104900	212003370	15970	15970	15970	15970	0
469	20231020	104800	212003370	15970	15970	15970	15970	3
470	20231020	104700	211955460	15970	15970	15970	15970	3
471	20231020	104600	211907550	15930	15930	15930	15930	596
472	20231020	104500	202413270	15930	15930	15930	15930	60
473	20231020	104400	201457470	15930	15930	15930	15930	0
474	20231020	104300	201457470	15930	15930	15930	15930	0
475	20231020	104200	201457470	15930	15920	15930	15920	15
476	20231020	104100	201218570	15910	15920	15920	15910	34
477	20231020	104000	200677600	15930	15920	15930	15920	177
478	20231020	103900	197859740	15930	15930	15930	15930	11
479	20231020	103800	197684510	15920	15920	15920	15920	33
480	20231020	103700	197159150	15920	15920	15920	15920	0
481	20231020	103600	197159150	15920	15920	15920	15920	0
482	20231020	103500	197159150	15920	15920	15920	15920	54
483	20231020	103400	196299470	15920	15920	15920	15920	0
484	20231020	103300	196299470	15920	15920	15920	15920	50
485	20231020	103200	195503470	15920	15910	15920	15910	65
486	20231020	103100	194468720	15910	15910	15910	15910	66
487	20231020	103000	193418660	15910	15910	15910	15910	0
488	20231020	102900	193418660	15910	15920	15920	15910	225
489	20231020	102800	189838470	15930	15950	15960	15930	105
490	20231020	102700	188165040	15950	15950	15950	15950	20
491	20231020	102600	187846040	15940	15950	15950	15940	23
492	20231020	102500	187479370	15950	15950	15950	15950	0
493	20231020	102400	187479370	15950	15950	15950	15950	36
494	20231020	102300	186905170	15940	15940	15940	15940	5
495	20231020	102200	186825470	15950	15950	15950	15950	0
496	20231020	102100	186825470	15950	15950	15950	15950	10
497	20231020	102000	186665970	15970	15950	15970	15930	128
498	20231020	101900	184625460	15940	15950	15950	15940	100
499	20231020	101800	183031450	15950	15950	15950	15950	3
500	20231020	101700	182983600	15950	15950	15950	15950	0
501	20231020	101600	182983600	15950	15950	15950	15950	0
502	20231020	101500	182983600	15950	15920	15960	15920	575
503	20231020	101400	173812100	15930	15920	15930	15920	300
504	20231020	101300	169033260	15900	15930	15930	15900	704
505	20231020	101200	157830270	15930	15930	15930	15930	0
506	20231020	101100	157830270	15930	15930	15930	15930	0
507	20231020	101000	157830270	15930	15930	15930	15930	0
508	20231020	100900	157830270	15930	15940	15940	15930	200
509	20231020	100800	154642780	15970	15940	15970	15940	488
510	20231020	100700	146856180	15950	15960	15960	15950	189
511	20231020	100600	143840790	15960	15960	15960	15960	6
512	20231020	100500	143745030	15960	15970	15970	15960	29
513	20231020	100400	143282150	15980	15980	15980	15980	0
514	20231020	100300	143282150	15980	15980	15980	15980	8
515	20231020	100200	143154310	15970	15970	15970	15970	0
516	20231020	100100	143154310	15970	15970	15970	15970	191
517	20231020	100000	140104040	15970	15980	15980	15970	12
518	20231020	095900	139912380	15970	15970	15970	15970	0
519	20231020	095800	139912380	15970	15970	15970	15970	399
520	20231020	095700	133540350	15960	15960	15960	15960	14
521	20231020	095600	133316910	15960	15960	15960	15960	8
522	20231020	095500	133189230	15960	15940	15960	15940	58
523	20231020	095400	132264220	15940	15940	15940	15940	2
524	20231020	095300	132232340	15950	15960	15960	15950	410
525	20231020	095200	125689040	15970	15970	15970	15970	0
526	20231020	095100	125689040	15970	15970	15970	15970	91
527	20231020	095000	124235770	15980	15970	15980	15970	13
528	20231020	094900	124028130	15970	15970	15970	15970	5
529	20231020	094800	123948280	15970	15970	15970	15970	28
530	20231020	094700	123501120	15960	15960	15970	15960	53
531	20231020	094600	122655110	15970	15970	15970	15970	6
532	20231020	094500	122559290	15970	15960	15970	15960	53
533	20231020	094400	121712930	15970	15970	15970	15970	6
534	20231020	094300	121617110	15970	15970	15970	15960	88
535	20231020	094200	120211760	15980	15980	15980	15980	47
536	20231020	094100	119460700	15980	15980	15990	15980	71
537	20231020	094000	118325960	15980	15980	15980	15980	327
538	20231020	093900	113100500	15990	16020	16020	15990	101
539	20231020	093800	111485260	16020	15990	16020	15990	57
540	20231020	093700	110572870	16000	16000	16000	16000	0
541	20231020	093600	110572870	16000	16000	16000	16000	13
542	20231020	093500	110364870	15990	15980	15990	15980	84
543	20231020	093400	109022470	15970	15970	15970	15970	103
544	20231020	093300	107377560	15970	15990	15990	15960	932
545	20231020	093200	92495820	16000	16020	16030	16000	674
546	20231020	093100	81708530	16020	16020	16020	16010	401
547	20231020	093000	75285860	16020	16040	16040	16020	1305
548	20231020	092900	54363780	16040	16040	16040	16040	2
549	20231020	092800	54331700	16050	16040	16050	16040	101
550	20231020	092700	52711590	16040	16040	16040	16040	0
551	20231020	092600	52711590	16040	16040	16040	16040	0
552	20231020	092500	52711590	16040	16030	16040	16020	1001
553	20231020	092400	36671200	16030	16040	16040	16030	36
554	20231020	092300	36094090	16040	16060	16060	16040	184
555	20231020	092200	33141180	16060	16060	16060	16060	0
556	20231020	092100	33141180	16060	16060	16060	16060	0
557	20231020	092000	33141180	16060	16060	16060	16060	0
558	20231020	091900	33141180	16060	16060	16060	16060	0
559	20231020	091800	33141180	16060	16060	16060	16060	3
560	20231020	091700	33093000	16060	16070	16070	16060	427
561	20231020	091600	26233800	16070	16080	16080	16070	46
562	20231020	091500	25494320	16070	16070	16070	16070	134
563	20231020	091400	23340940	16070	16070	16070	16070	1
564	20231020	091300	23324870	16070	16070	16070	16070	1
565	20231020	091200	23308800	16070	16060	16070	16060	112
566	20231020	091100	21510030	16060	16060	16060	16060	0
567	20231020	091000	21510030	16060	16090	16090	16060	158
568	20231020	090900	18970720	16100	16170	16170	16100	407
569	20231020	090800	12415450	16100	16100	16100	16100	0
570	20231020	090700	12415450	16100	16130	16130	16100	358
571	20231020	090600	6646600	16140	16140	16140	16140	23
572	20231020	090500	6275380	16170	16170	16170	16170	39
573	20231020	090400	5644750	16190	16200	16200	16190	2
574	20231020	090300	5612360	16270	16270	16270	16270	101
575	20231020	090200	3969090	16290	16290	16290	16290	0
576	20231020	090100	3969090	16290	16290	16290	16290	1
577	20231020	090000	3952800	16200	16200	16200	16200	244