KissMeData/049430/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191900	297141060	8770	8770	8770	8770	181
3	20231020	191800	297141060	8770	8770	8770	8770	0
4	20231020	191700	297141060	8770	8770	8770	8770	0
5	20231020	191600	297141060	8770	8770	8770	8770	0
6	20231020	191500	297141060	8770	8770	8770	8770	0
7	20231020	191400	297141060	8770	8770	8770	8770	0
8	20231020	191300	297141060	8770	8770	8770	8770	0
9	20231020	191200	297141060	8770	8770	8770	8770	0
10	20231020	191100	297141060	8770	8770	8770	8770	0
11	20231020	191000	297141060	8770	8770	8770	8770	0
12	20231020	190900	297141060	8770	8770	8770	8770	0
13	20231020	190800	297141060	8770	8770	8770	8770	0
14	20231020	190700	297141060	8770	8770	8770	8770	0
15	20231020	190600	297141060	8770	8770	8770	8770	0
16	20231020	190500	297141060	8770	8770	8770	8770	0
17	20231020	190400	297141060	8770	8770	8770	8770	0
18	20231020	190300	297141060	8770	8770	8770	8770	0
19	20231020	190200	297141060	8770	8770	8770	8770	0
20	20231020	190100	297141060	8770	8770	8770	8770	0
21	20231020	190000	297141060	8770	8770	8770	8770	0
22	20231020	185900	297141060	8770	8770	8770	8770	0
23	20231020	185800	297141060	8770	8770	8770	8770	0
24	20231020	185700	297141060	8770	8770	8770	8770	0
25	20231020	185600	297141060	8770	8770	8770	8770	0
26	20231020	185500	297141060	8770	8770	8770	8770	0
27	20231020	185400	297141060	8770	8770	8770	8770	0
28	20231020	185300	297141060	8770	8770	8770	8770	0
29	20231020	185200	297141060	8770	8770	8770	8770	0
30	20231020	185100	297141060	8770	8770	8770	8770	0
31	20231020	185000	297141060	8770	8770	8770	8770	0
32	20231020	184900	297141060	8770	8770	8770	8770	181
33	20231020	184800	297141060	8770	8770	8770	8770	0
34	20231020	184700	297141060	8770	8770	8770	8770	0
35	20231020	184600	297141060	8770	8770	8770	8770	0
36	20231020	184500	297141060	8770	8770	8770	8770	0
37	20231020	184400	297141060	8770	8770	8770	8770	0
38	20231020	184300	297141060	8770	8770	8770	8770	0
39	20231020	184200	297141060	8770	8770	8770	8770	0
40	20231020	184100	297141060	8770	8770	8770	8770	0
41	20231020	184000	297141060	8770	8770	8770	8770	0
42	20231020	183900	297141060	8770	8770	8770	8770	0
43	20231020	183800	297141060	8770	8770	8770	8770	0
44	20231020	183700	297141060	8770	8770	8770	8770	0
45	20231020	183600	297141060	8770	8770	8770	8770	0
46	20231020	183500	297141060	8770	8770	8770	8770	0
47	20231020	183400	297141060	8770	8770	8770	8770	0
48	20231020	183300	297141060	8770	8770	8770	8770	0
49	20231020	183200	297141060	8770	8770	8770	8770	0
50	20231020	183100	297141060	8770	8770	8770	8770	0
51	20231020	183000	297141060	8770	8770	8770	8770	0
52	20231020	182900	297141060	8770	8770	8770	8770	0
53	20231020	182800	297141060	8770	8770	8770	8770	0
54	20231020	182700	297141060	8770	8770	8770	8770	0
55	20231020	182600	297141060	8770	8770	8770	8770	0
56	20231020	182500	297141060	8770	8770	8770	8770	0
57	20231020	182400	297141060	8770	8770	8770	8770	0
58	20231020	182300	297141060	8770	8770	8770	8770	0
59	20231020	182200	297141060	8770	8770	8770	8770	0
60	20231020	182100	297141060	8770	8770	8770	8770	0
61	20231020	182000	297141060	8770	8770	8770	8770	0
62	20231020	181900	297141060	8770	8770	8770	8770	181
63	20231020	181800	297141060	8770	8770	8770	8770	0
64	20231020	181700	297141060	8770	8770	8770	8770	0
65	20231020	181600	297141060	8770	8770	8770	8770	0
66	20231020	181500	297141060	8770	8770	8770	8770	0
67	20231020	181400	297141060	8770	8770	8770	8770	0
68	20231020	181300	297141060	8770	8770	8770	8770	0
69	20231020	181200	297141060	8770	8770	8770	8770	0
70	20231020	181100	297141060	8770	8770	8770	8770	0
71	20231020	181000	297141060	8770	8770	8770	8770	0
72	20231020	180900	297141060	8770	8770	8770	8770	0
73	20231020	180800	297141060	8770	8770	8770	8770	0
74	20231020	180700	297141060	8770	8770	8770	8770	0
75	20231020	180600	297141060	8770	8770	8770	8770	0
76	20231020	180500	297141060	8770	8770	8770	8770	0
77	20231020	180400	297141060	8770	8770	8770	8770	0
78	20231020	180300	297141060	8770	8770	8770	8770	0
79	20231020	180200	297141060	8770	8770	8770	8770	0
80	20231020	180100	297141060	8770	8770	8770	8770	0
81	20231020	180000	297141060	8770	8770	8770	8770	0
82	20231020	175900	297141060	8770	8770	8770	8770	0
83	20231020	175800	297141060	8770	8770	8770	8770	0
84	20231020	175700	297141060	8770	8770	8770	8770	0
85	20231020	175600	297141060	8770	8770	8770	8770	0
86	20231020	175500	297141060	8770	8770	8770	8770	0
87	20231020	175400	297141060	8770	8770	8770	8770	0
88	20231020	175300	297141060	8770	8770	8770	8770	0
89	20231020	175200	297141060	8770	8770	8770	8770	0
90	20231020	175100	297141060	8770	8770	8770	8770	0
91	20231020	175000	297141060	8770	8770	8770	8770	0
92	20231020	174900	297141060	8770	8770	8770	8770	181
93	20231020	174800	297141060	8770	8770	8770	8770	0
94	20231020	174700	297141060	8770	8770	8770	8770	0
95	20231020	174600	297141060	8770	8770	8770	8770	0
96	20231020	174500	297141060	8770	8770	8770	8770	0
97	20231020	174400	297141060	8770	8770	8770	8770	0
98	20231020	174300	297141060	8770	8770	8770	8770	0
99	20231020	174200	297141060	8770	8770	8770	8770	0
100	20231020	174100	297141060	8770	8770	8770	8770	0
101	20231020	174000	297141060	8770	8770	8770	8770	0
102	20231020	173900	297141060	8770	8770	8770	8770	0
103	20231020	173800	297141060	8770	8770	8770	8770	0
104	20231020	173700	297141060	8770	8770	8770	8770	0
105	20231020	173600	297141060	8770	8770	8770	8770	0
106	20231020	173500	297141060	8770	8770	8770	8770	0
107	20231020	173400	297141060	8770	8770	8770	8770	0
108	20231020	173300	297141060	8770	8770	8770	8770	0
109	20231020	173200	297141060	8770	8770	8770	8770	0
110	20231020	173100	297141060	8770	8770	8770	8770	0
111	20231020	173000	297141060	8770	8770	8770	8770	0
112	20231020	172900	297141060	8770	8770	8770	8770	0
113	20231020	172800	297141060	8770	8770	8770	8770	0
114	20231020	172700	297141060	8770	8770	8770	8770	0
115	20231020	172600	297141060	8770	8770	8770	8770	0
116	20231020	172500	297141060	8770	8770	8770	8770	0
117	20231020	172400	297141060	8770	8770	8770	8770	0
118	20231020	172300	297141060	8770	8770	8770	8770	0
119	20231020	172200	297141060	8770	8770	8770	8770	0
120	20231020	172100	297141060	8770	8770	8770	8770	0
121	20231020	172000	297141060	8770	8770	8770	8770	0
122	20231020	171900	297141060	8770	8770	8770	8770	181
123	20231020	171800	297141060	8770	8770	8770	8770	0
124	20231020	171700	297141060	8770	8770	8770	8770	0
125	20231020	171600	297141060	8770	8770	8770	8770	0
126	20231020	171500	297141060	8770	8770	8770	8770	0
127	20231020	171400	297141060	8770	8770	8770	8770	0
128	20231020	171300	297141060	8770	8770	8770	8770	0
129	20231020	171200	297141060	8770	8770	8770	8770	0
130	20231020	171100	297141060	8770	8770	8770	8770	0
131	20231020	171000	297141060	8770	8770	8770	8770	0
132	20231020	170900	297141060	8770	8770	8770	8770	0
133	20231020	170800	297141060	8770	8770	8770	8770	0
134	20231020	170700	297141060	8770	8770	8770	8770	0
135	20231020	170600	297141060	8770	8770	8770	8770	0
136	20231020	170500	297141060	8770	8770	8770	8770	0
137	20231020	170400	297141060	8770	8770	8770	8770	0
138	20231020	170300	297141060	8770	8770	8770	8770	0
139	20231020	170200	297141060	8770	8770	8770	8770	0
140	20231020	170100	297141060	8770	8770	8770	8770	0
141	20231020	170000	297141060	8770	8770	8770	8770	0
142	20231020	165900	297141060	8770	8770	8770	8770	0
143	20231020	165800	297141060	8770	8770	8770	8770	0
144	20231020	165700	297141060	8770	8770	8770	8770	0
145	20231020	165600	297141060	8770	8770	8770	8770	0
146	20231020	165500	297141060	8770	8770	8770	8770	0
147	20231020	165400	297141060	8770	8770	8770	8770	0
148	20231020	165300	297141060	8770	8770	8770	8770	0
149	20231020	165200	297141060	8770	8770	8770	8770	0
150	20231020	165100	297141060	8770	8770	8770	8770	0
151	20231020	165000	297141060	8770	8770	8770	8770	0
152	20231020	164900	297141060	8770	8770	8770	8770	181
153	20231020	164800	297141060	8770	8770	8770	8770	0
154	20231020	164700	297141060	8770	8770	8770	8770	0
155	20231020	164600	297141060	8770	8770	8770	8770	0
156	20231020	164500	297141060	8770	8770	8770	8770	0
157	20231020	164400	297141060	8770	8770	8770	8770	0
158	20231020	164300	297141060	8770	8770	8770	8770	0
159	20231020	164200	297141060	8770	8770	8770	8770	0
160	20231020	164100	297141060	8770	8770	8770	8770	0
161	20231020	164000	297141060	8770	8770	8770	8770	0
162	20231020	163900	297141060	8770	8770	8770	8770	0
163	20231020	163800	297141060	8770	8770	8770	8770	0
164	20231020	163700	297141060	8770	8770	8770	8770	0
165	20231020	163600	297141060	8770	8770	8770	8770	0
166	20231020	163500	297141060	8770	8770	8770	8770	0
167	20231020	163400	297141060	8770	8770	8770	8770	0
168	20231020	163300	297141060	8770	8770	8770	8770	0
169	20231020	163200	297141060	8770	8770	8770	8770	0
170	20231020	163100	297141060	8770	8770	8770	8770	0
171	20231020	163000	297141060	8770	8770	8770	8770	0
172	20231020	162900	297141060	8770	8770	8770	8770	0
173	20231020	162800	297141060	8770	8770	8770	8770	0
174	20231020	162700	297141060	8770	8770	8770	8770	0
175	20231020	162600	297141060	8770	8770	8770	8770	0
176	20231020	162500	297141060	8770	8770	8770	8770	0
177	20231020	162400	297141060	8770	8770	8770	8770	0
178	20231020	162300	297141060	8770	8770	8770	8770	0
179	20231020	162200	297141060	8770	8770	8770	8770	0
180	20231020	162100	297141060	8770	8770	8770	8770	0
181	20231020	162000	297141060	8770	8770	8770	8770	0
182	20231020	161900	297141060	8770	8770	8770	8770	181
183	20231020	161800	297141060	8770	8770	8770	8770	0
184	20231020	161700	297141060	8770	8770	8770	8770	0
185	20231020	161600	297141060	8770	8770	8770	8770	0
186	20231020	161500	297141060	8770	8770	8770	8770	0
187	20231020	161400	297141060	8770	8770	8770	8770	0
188	20231020	161300	297141060	8770	8770	8770	8770	0
189	20231020	161200	297141060	8770	8770	8770	8770	0
190	20231020	161100	297141060	8770	8770	8770	8770	0
191	20231020	161000	297141060	8770	8770	8770	8770	0
192	20231020	160900	297141060	8770	8770	8770	8770	0
193	20231020	160800	297141060	8770	8770	8770	8770	0
194	20231020	160700	297141060	8770	8770	8770	8770	0
195	20231020	160600	297141060	8770	8770	8770	8770	0
196	20231020	160500	297141060	8770	8770	8770	8770	0
197	20231020	160400	297141060	8770	8770	8770	8770	0
198	20231020	160300	297141060	8770	8770	8770	8770	0
199	20231020	160200	297141060	8770	8770	8770	8770	0
200	20231020	160100	297141060	8770	8770	8770	8770	0
201	20231020	160000	297141060	8770	8770	8770	8770	0
202	20231020	155900	297141060	8770	8770	8770	8770	0
203	20231020	155800	297141060	8770	8770	8770	8770	0
204	20231020	155700	297141060	8770	8770	8770	8770	0
205	20231020	155600	297141060	8770	8770	8770	8770	0
206	20231020	155500	297141060	8770	8770	8770	8770	0
207	20231020	155400	297141060	8770	8770	8770	8770	0
208	20231020	155300	297141060	8770	8770	8770	8770	0
209	20231020	155200	297141060	8770	8770	8770	8770	0
210	20231020	155100	297141060	8770	8770	8770	8770	0
211	20231020	155000	297141060	8770	8770	8770	8770	0
212	20231020	154900	297141060	8770	8770	8770	8770	181
213	20231020	154800	297141060	8770	8770	8770	8770	0
214	20231020	154700	297141060	8770	8770	8770	8770	0
215	20231020	154600	297141060	8770	8770	8770	8770	0
216	20231020	154500	297141060	8770	8770	8770	8770	0
217	20231020	154400	297141060	8770	8770	8770	8770	0
218	20231020	154300	297141060	8770	8770	8770	8770	0
219	20231020	154200	297141060	8770	8770	8770	8770	0
220	20231020	154100	297141060	8770	8770	8770	8770	0
221	20231020	154000	297141060	8770	8770	8770	8770	0
222	20231020	153900	297141060	8770	8770	8770	8770	0
223	20231020	153800	297141060	8770	8770	8770	8770	0
224	20231020	153700	297141060	8770	8770	8770	8770	0
225	20231020	153600	297141060	8770	8770	8770	8770	0
226	20231020	153500	297141060	8770	8770	8770	8770	0
227	20231020	153400	297141060	8770	8770	8770	8770	0
228	20231020	153300	297141060	8770	8770	8770	8770	0
229	20231020	153200	297141060	8770	8770	8770	8770	0
230	20231020	153100	297141060	8770	8770	8770	8770	0
231	20231020	153000	297141060	8770	8770	8770	8770	181
232	20231020	152900	295553690	8730	8730	8730	8730	0
233	20231020	152800	295553690	8730	8730	8730	8730	0
234	20231020	152700	295553690	8730	8730	8730	8730	0
235	20231020	152600	295553690	8730	8730	8730	8730	0
236	20231020	152500	295553690	8730	8730	8730	8730	0
237	20231020	152400	295553690	8730	8730	8730	8730	0
238	20231020	152300	295553690	8730	8730	8730	8730	0
239	20231020	152200	295553690	8730	8730	8730	8730	0
240	20231020	152100	295553690	8730	8730	8730	8730	0
241	20231020	152000	295553690	8730	8730	8730	8730	0
242	20231020	151900	295553690	8730	8720	8730	8700	176
243	20231020	151800	294018940	8720	8720	8720	8720	15
244	20231020	151700	293888140	8710	8710	8710	8710	0
245	20231020	151600	293888140	8710	8720	8720	8710	256
246	20231020	151500	291658230	8720	8720	8720	8720	0
247	20231020	151400	291658230	8720	8720	8720	8720	0
248	20231020	151300	291658230	8720	8720	8720	8720	0
249	20231020	151200	291658230	8720	8720	8720	8720	107
250	20231020	151100	290725190	8720	8720	8720	8720	15
251	20231020	151000	290594390	8730	8730	8730	8730	0
252	20231020	150900	290594390	8730	8730	8730	8730	0
253	20231020	150800	290594390	8730	8730	8730	8730	15
254	20231020	150700	290463440	8730	8730	8730	8730	0
255	20231020	150600	290463440	8730	8730	8730	8730	0
256	20231020	150500	290463440	8730	8730	8730	8730	578
257	20231020	150400	285417500	8760	8760	8760	8760	0
258	20231020	150300	285417500	8760	8760	8760	8760	0
259	20231020	150200	285417500	8760	8760	8760	8760	0
260	20231020	150100	285417500	8760	8760	8760	8760	0
261	20231020	150000	285417500	8760	8760	8760	8760	0
262	20231020	145900	285417500	8760	8760	8760	8760	0
263	20231020	145800	285417500	8760	8760	8760	8760	0
264	20231020	145700	285417500	8760	8760	8760	8760	510
265	20231020	145600	280949900	8760	8760	8760	8760	0
266	20231020	145500	280949900	8760	8760	8760	8760	0
267	20231020	145400	280949900	8760	8760	8760	8760	15
268	20231020	145300	280818500	8760	8760	8760	8760	0
269	20231020	145200	280818500	8760	8760	8760	8760	1
270	20231020	145100	280809740	8760	8760	8760	8760	0
271	20231020	145000	280809740	8760	8760	8760	8760	0
272	20231020	144900	280809740	8760	8760	8760	8760	16
273	20231020	144800	280669580	8770	8770	8770	8770	21
274	20231020	144700	280485410	8770	8770	8770	8770	0
275	20231020	144600	280485410	8770	8770	8770	8770	0
276	20231020	144500	280485410	8770	8770	8770	8770	0
277	20231020	144400	280485410	8770	8770	8770	8770	0
278	20231020	144300	280485410	8770	8770	8770	8770	0
279	20231020	144200	280485410	8770	8770	8770	8770	0
280	20231020	144100	280485410	8770	8770	8770	8770	0
281	20231020	144000	280485410	8770	8770	8770	8770	0
282	20231020	143900	280485410	8770	8770	8770	8770	0
283	20231020	143800	280485410	8770	8770	8770	8770	15
284	20231020	143700	280353860	8770	8770	8770	8770	0
285	20231020	143600	280353860	8770	8770	8770	8770	0
286	20231020	143500	280353860	8770	8770	8770	8770	0
287	20231020	143400	280353860	8770	8770	8770	8770	0
288	20231020	143300	280353860	8770	8770	8770	8770	0
289	20231020	143200	280353860	8770	8760	8770	8760	106
290	20231020	143100	279424330	8760	8710	8760	8710	907
291	20231020	143000	271519240	8700	8700	8700	8700	0
292	20231020	142900	271519240	8700	8760	8760	8700	849
293	20231020	142800	264114740	8760	8760	8760	8760	0
294	20231020	142700	264114740	8760	8760	8760	8760	0
295	20231020	142600	264114740	8760	8760	8760	8760	15
296	20231020	142500	263983340	8760	8760	8760	8760	30
297	20231020	142400	263720540	8760	8760	8760	8760	249
298	20231020	142300	261539300	8760	8760	8760	8760	0
299	20231020	142200	261539300	8760	8760	8760	8760	0
300	20231020	142100	261539300	8760	8760	8760	8760	15
301	20231020	142000	261407900	8770	8770	8770	8770	106
302	20231020	141900	260478280	8770	8770	8770	8770	2
303	20231020	141800	260460740	8770	8770	8770	8770	45
304	20231020	141700	260066090	8770	8760	8770	8760	342
305	20231020	141600	257066850	8760	8760	8770	8760	21
306	20231020	141500	256882840	8760	8750	8760	8750	140
307	20231020	141400	255656540	8750	8750	8750	8750	60
308	20231020	141300	255131540	8750	8700	8750	8700	612
309	20231020	141200	249798220	8680	8680	8680	8680	2
310	20231020	141100	249780860	8680	8680	8680	8680	4
311	20231020	141000	249746140	8730	8670	8730	8670	7
312	20231020	140900	249685320	8670	8670	8670	8670	1
313	20231020	140800	249676650	8670	8670	8670	8670	15
314	20231020	140700	249546600	8670	8660	8670	8660	30
315	20231020	140600	249286520	8670	8650	8670	8650	481
316	20231020	140500	245125000	8630	8670	8670	8630	707
317	20231020	140400	239013630	8670	8670	8670	8670	801
318	20231020	140300	232068960	8670	8670	8670	8670	0
319	20231020	140200	232068960	8670	8670	8670	8670	0
320	20231020	140100	232068960	8670	8700	8700	8670	178
321	20231020	140000	230524050	8730	8730	8730	8730	15
322	20231020	135900	230393100	8730	8730	8730	8730	0
323	20231020	135800	230393100	8730	8730	8730	8730	0
324	20231020	135700	230393100	8730	8730	8730	8730	0
325	20231020	135600	230393100	8730	8730	8730	8730	15
326	20231020	135500	230262150	8730	8730	8730	8730	0
327	20231020	135400	230262150	8730	8730	8730	8730	0
328	20231020	135300	230262150	8730	8720	8730	8720	15
329	20231020	135200	230131210	8730	8720	8730	8720	15
330	20231020	135100	230000270	8690	8690	8690	8690	0
331	20231020	135000	230000270	8690	8690	8690	8690	0
332	20231020	134900	230000270	8690	8690	8690	8690	0
333	20231020	134800	230000270	8690	8690	8690	8690	0
334	20231020	134700	230000270	8690	8690	8690	8690	0
335	20231020	134600	230000270	8690	8690	8730	8690	870
336	20231020	134500	222437520	8690	8690	8690	8690	0
337	20231020	134400	222437520	8690	8690	8690	8690	0
338	20231020	134300	222437520	8690	8700	8700	8690	555
339	20231020	134200	217613570	8700	8700	8700	8700	0
340	20231020	134100	217613570	8700	8700	8700	8700	15
341	20231020	134000	217483070	8700	8680	8700	8680	31
342	20231020	133900	217213390	8680	8670	8680	8670	723
343	20231020	133800	210939990	8670	8670	8670	8670	0
344	20231020	133700	210939990	8670	8670	8670	8670	0
345	20231020	133600	210939990	8670	8670	8670	8670	0
346	20231020	133500	210939990	8670	8670	8670	8670	0
347	20231020	133400	210939990	8670	8670	8670	8670	0
348	20231020	133300	210939990	8670	8670	8670	8670	0
349	20231020	133200	210939990	8670	8670	8670	8670	0
350	20231020	133100	210939990	8670	8670	8670	8670	1
351	20231020	133000	210931320	8660	8660	8660	8660	0
352	20231020	132900	210931320	8660	8660	8660	8660	0
353	20231020	132800	210931320	8660	8660	8660	8660	300
354	20231020	132700	208333320	8670	8670	8670	8670	0
355	20231020	132600	208333320	8670	8670	8670	8670	15
356	20231020	132500	208203270	8670	8670	8670	8670	15
357	20231020	132400	208073220	8670	8670	8670	8670	0
358	20231020	132300	208073220	8670	8670	8670	8670	15
359	20231020	132200	207943170	8670	8670	8670	8670	0
360	20231020	132100	207943170	8670	8670	8670	8670	15
361	20231020	132000	207813120	8670	8670	8670	8670	0
362	20231020	131900	207813120	8670	8670	8670	8670	16
363	20231020	131800	207674400	8670	8670	8670	8670	1
364	20231020	131700	207665730	8670	8670	8670	8670	0
365	20231020	131600	207665730	8670	8670	8670	8670	15
366	20231020	131500	207535680	8670	8670	8670	8670	0
367	20231020	131400	207535680	8670	8670	8670	8670	0
368	20231020	131300	207535680	8670	8670	8670	8670	15
369	20231020	131200	207405630	8670	8670	8670	8670	0
370	20231020	131100	207405630	8670	8670	8670	8670	15
371	20231020	131000	207275580	8670	8670	8670	8670	115
372	20231020	130900	206278530	8670	8670	8670	8670	0
373	20231020	130800	206278530	8670	8670	8670	8670	15
374	20231020	130700	206148480	8670	8670	8670	8670	0
375	20231020	130600	206148480	8670	8670	8670	8670	5
376	20231020	130500	206105130	8670	8670	8670	8670	15
377	20231020	130400	205975080	8670	8670	8670	8670	0
378	20231020	130300	205975080	8670	8670	8670	8670	0
379	20231020	130200	205975080	8670	8670	8670	8670	19
380	20231020	130100	205810350	8670	8670	8670	8670	0
381	20231020	130000	205810350	8670	8670	8670	8670	0
382	20231020	125900	205810350	8670	8670	8670	8670	15
383	20231020	125800	205680300	8660	8660	8660	8660	2
384	20231020	125700	205662980	8670	8670	8670	8670	0
385	20231020	125600	205662980	8670	8670	8670	8670	15
386	20231020	125500	205532930	8660	8660	8660	8660	0
387	20231020	125400	205532930	8660	8660	8660	8660	0
388	20231020	125300	205532930	8660	8660	8660	8660	0
389	20231020	125200	205532930	8660	8660	8660	8660	4
390	20231020	125100	205498290	8670	8670	8670	8670	0
391	20231020	125000	205498290	8670	8670	8670	8670	10
392	20231020	124900	205411590	8670	8670	8670	8670	0
393	20231020	124800	205411590	8670	8670	8670	8670	0
394	20231020	124700	205411590	8670	8670	8670	8670	60
395	20231020	124600	204891390	8640	8640	8640	8640	0
396	20231020	124500	204891390	8640	8640	8640	8640	0
397	20231020	124400	204891390	8640	8640	8640	8640	0
398	20231020	124300	204891390	8640	8640	8640	8640	0
399	20231020	124200	204891390	8640	8640	8640	8640	0
400	20231020	124100	204891390	8640	8660	8660	8640	800
401	20231020	124000	197973870	8660	8660	8660	8660	1
402	20231020	123900	197965210	8660	8660	8660	8660	1
403	20231020	123800	197956550	8640	8640	8640	8640	0
404	20231020	123700	197956550	8640	8640	8640	8640	0
405	20231020	123600	197956550	8640	8640	8640	8640	568
406	20231020	123500	193049030	8640	8660	8660	8640	811
407	20231020	123400	186040850	8670	8670	8670	8670	0
408	20231020	123300	186040850	8670	8670	8670	8670	0
409	20231020	123200	186040850	8670	8670	8670	8670	160
410	20231020	123100	184653650	8680	8680	8680	8680	0
411	20231020	123000	184653650	8680	8680	8680	8680	0
412	20231020	122900	184653650	8680	8680	8680	8680	1
413	20231020	122800	184644970	8680	8680	8680	8680	0
414	20231020	122700	184644970	8680	8680	8680	8680	1
415	20231020	122600	184636290	8680	8680	8680	8680	0
416	20231020	122500	184636290	8680	8680	8680	8680	0
417	20231020	122400	184636290	8680	8680	8680	8680	0
418	20231020	122300	184636290	8680	8680	8680	8680	0
419	20231020	122200	184636290	8680	8680	8680	8680	0
420	20231020	122100	184636290	8680	8680	8680	8680	0
421	20231020	122000	184636290	8680	8680	8680	8680	0
422	20231020	121900	184636290	8680	8680	8680	8680	2
423	20231020	121800	184618930	8660	8660	8660	8660	0
424	20231020	121700	184618930	8660	8660	8660	8660	51
425	20231020	121600	184177270	8680	8680	8680	8680	20
426	20231020	121500	184003670	8680	8680	8680	8680	0
427	20231020	121400	184003670	8680	8680	8680	8680	0
428	20231020	121300	184003670	8680	8680	8680	8680	0
429	20231020	121200	184003670	8680	8680	8680	8680	0
430	20231020	121100	184003670	8680	8680	8680	8680	0
431	20231020	121000	184003670	8680	8680	8680	8680	0
432	20231020	120900	184003670	8680	8680	8680	8680	0
433	20231020	120800	184003670	8680	8680	8680	8680	0
434	20231020	120700	184003670	8680	8680	8680	8680	0
435	20231020	120600	184003670	8680	8680	8680	8680	0
436	20231020	120500	184003670	8680	8680	8680	8680	0
437	20231020	120400	184003670	8680	8680	8680	8680	0
438	20231020	120300	184003670	8680	8680	8680	8680	0
439	20231020	120200	184003670	8680	8680	8680	8680	0
440	20231020	120100	184003670	8680	8680	8680	8680	0
441	20231020	120000	184003670	8680	8680	8680	8680	1
442	20231020	115900	183994990	8680	8680	8680	8680	2
443	20231020	115800	183977630	8660	8660	8660	8660	200
444	20231020	115700	182245630	8660	8660	8660	8660	0
445	20231020	115600	182245630	8660	8660	8660	8660	0
446	20231020	115500	182245630	8660	8660	8660	8660	0
447	20231020	115400	182245630	8660	8660	8660	8660	0
448	20231020	115300	182245630	8660	8660	8660	8660	0
449	20231020	115200	182245630	8660	8660	8660	8660	439
450	20231020	115100	178443890	8640	8640	8640	8640	0
451	20231020	115000	178443890	8640	8660	8660	8640	700
452	20231020	114900	172392130	8660	8660	8660	8660	0
453	20231020	114800	172392130	8660	8660	8660	8660	453
454	20231020	114700	168469150	8680	8680	8680	8680	0
455	20231020	114600	168469150	8680	8700	8700	8680	640
456	20231020	114500	162911670	8690	8690	8690	8690	1
457	20231020	114400	162902980	8700	8700	8700	8700	0
458	20231020	114300	162902980	8700	8700	8700	8700	0
459	20231020	114200	162902980	8700	8700	8700	8700	0
460	20231020	114100	162902980	8700	8700	8700	8700	0
461	20231020	114000	162902980	8700	8700	8700	8700	0
462	20231020	113900	162902980	8700	8700	8700	8700	152
463	20231020	113800	161580580	8710	8710	8710	8710	0
464	20231020	113700	161580580	8710	8710	8710	8710	0
465	20231020	113600	161580580	8710	8710	8710	8710	0
466	20231020	113500	161580580	8710	8750	8750	8710	164
467	20231020	113400	160151540	8750	8700	8750	8700	419
468	20231020	113300	156495290	8680	8670	8680	8670	886
469	20231020	113200	148807310	8670	8670	8670	8670	0
470	20231020	113100	148807310	8670	8670	8670	8670	0
471	20231020	113000	148807310	8670	8660	8670	8660	11
472	20231020	112900	148711950	8660	8670	8670	8660	115
473	20231020	112800	147716040	8670	8670	8670	8670	17
474	20231020	112700	147568650	8670	8670	8670	8670	0
475	20231020	112600	147568650	8670	8670	8670	8670	0
476	20231020	112500	147568650	8670	8670	8670	8670	15
477	20231020	112400	147438600	8670	8670	8670	8670	0
478	20231020	112300	147438600	8670	8670	8670	8670	30
479	20231020	112200	147178500	8670	8670	8670	8670	15
480	20231020	112100	147048450	8670	8660	8680	8660	30
481	20231020	112000	146788220	8680	8660	8680	8660	15
482	20231020	111900	146658040	8660	8660	8660	8660	15
483	20231020	111800	146528140	8660	8660	8660	8660	30
484	20231020	111700	146268340	8660	8660	8660	8660	15
485	20231020	111600	146138440	8640	8640	8640	8640	0
486	20231020	111500	146138440	8640	8640	8640	8640	0
487	20231020	111400	146138440	8640	8640	8640	8640	0
488	20231020	111300	146138440	8640	8640	8640	8640	0
489	20231020	111200	146138440	8640	8640	8640	8640	0
490	20231020	111100	146138440	8640	8640	8640	8640	0
491	20231020	111000	146138440	8640	8640	8640	8640	0
492	20231020	110900	146138440	8640	8640	8640	8640	0
493	20231020	110800	146138440	8640	8640	8640	8640	0
494	20231020	110700	146138440	8640	8640	8640	8640	56
495	20231020	110600	145654600	8660	8660	8660	8660	0
496	20231020	110500	145654600	8660	8660	8660	8660	5
497	20231020	110400	145611300	8660	8660	8660	8660	1
498	20231020	110300	145602640	8660	8660	8660	8660	0
499	20231020	110200	145602640	8660	8660	8660	8660	0
500	20231020	110100	145602640	8660	8660	8660	8660	2
501	20231020	110000	145585320	8640	8640	8640	8640	0
502	20231020	105900	145585320	8640	8640	8640	8640	0
503	20231020	105800	145585320	8640	8640	8640	8640	0
504	20231020	105700	145585320	8640	8640	8640	8640	1
505	20231020	105600	145576680	8620	8620	8620	8620	0
506	20231020	105500	145576680	8620	8640	8640	8620	500
507	20231020	105400	141260880	8640	8640	8640	8640	0
508	20231020	105300	141260880	8640	8630	8640	8630	535
509	20231020	105200	136643820	8610	8610	8610	8610	0
510	20231020	105100	136643820	8610	8610	8610	8610	100
511	20231020	105000	135782820	8630	8630	8630	8630	0
512	20231020	104900	135782820	8630	8630	8630	8630	0
513	20231020	104800	135782820	8630	8630	8630	8630	0
514	20231020	104700	135782820	8630	8630	8630	8630	0
515	20231020	104600	135782820	8630	8630	8630	8630	0
516	20231020	104500	135782820	8630	8630	8630	8630	0
517	20231020	104400	135782820	8630	8630	8630	8630	0
518	20231020	104300	135782820	8630	8630	8630	8630	0
519	20231020	104200	135782820	8630	8630	8630	8630	206
520	20231020	104100	134005040	8630	8630	8630	8630	0
521	20231020	104000	134005040	8630	8630	8630	8630	0
522	20231020	103900	134005040	8630	8630	8630	8630	0
523	20231020	103800	134005040	8630	8630	8630	8630	0
524	20231020	103700	134005040	8630	8630	8630	8630	0
525	20231020	103600	134005040	8630	8630	8630	8630	0
526	20231020	103500	134005040	8630	8650	8650	8630	700
527	20231020	103400	127962700	8660	8660	8660	8660	0
528	20231020	103300	127962700	8660	8630	8660	8630	182
529	20231020	103200	126386620	8630	8630	8630	8630	2
530	20231020	103100	126369360	8640	8610	8640	8610	11
531	20231020	103000	126274530	8610	8610	8610	8610	0
532	20231020	102900	126274530	8610	8610	8610	8610	0
533	20231020	102800	126274530	8610	8610	8610	8610	0
534	20231020	102700	126274530	8610	8620	8620	8610	993
535	20231020	102600	117721650	8610	8610	8610	8610	0
536	20231020	102500	117721650	8610	8610	8610	8610	0
537	20231020	102400	117721650	8610	8610	8610	8610	0
538	20231020	102300	117721650	8610	8610	8610	8610	0
539	20231020	102200	117721650	8610	8610	8610	8610	0
540	20231020	102100	117721650	8610	8610	8610	8610	741
541	20231020	102000	111341640	8610	8610	8610	8610	0
542	20231020	101900	111341640	8610	8630	8630	8610	267
543	20231020	101800	109038860	8610	8610	8610	8610	0
544	20231020	101700	109038860	8610	8610	8610	8610	0
545	20231020	101600	109038860	8610	8620	8620	8610	220
546	20231020	101500	107142940	8640	8640	8640	8640	189
547	20231020	101400	105509980	8680	8660	8680	8660	30
548	20231020	101300	105249620	8640	8640	8640	8640	10
549	20231020	101200	105163220	8640	8640	8640	8640	0
550	20231020	101100	105163220	8640	8640	8640	8640	0
551	20231020	101000	105163220	8640	8640	8640	8640	0
552	20231020	100900	105163220	8640	8640	8640	8640	4
553	20231020	100800	105128660	8640	8640	8640	8640	0
554	20231020	100700	105128660	8640	8640	8640	8640	102
555	20231020	100600	104247380	8640	8640	8640	8640	0
556	20231020	100500	104247380	8640	8640	8640	8640	0
557	20231020	100400	104247380	8640	8640	8640	8640	0
558	20231020	100300	104247380	8640	8640	8640	8640	0
559	20231020	100200	104247380	8640	8640	8640	8640	0
560	20231020	100100	104247380	8640	8640	8640	8640	26
561	20231020	100000	104022740	8640	8640	8640	8640	463
562	20231020	095900	100022420	8640	8670	8670	8640	700
563	20231020	095800	93967920	8680	8680	8680	8680	0
564	20231020	095700	93967920	8680	8680	8700	8680	619
565	20231020	095600	88589220	8700	8700	8700	8700	0
566	20231020	095500	88589220	8700	8650	8700	8630	1046
567	20231020	095400	79533570	8660	8670	8700	8660	1014
568	20231020	095300	70732480	8660	8660	8660	8660	0
569	20231020	095200	70732480	8660	8660	8660	8660	0
570	20231020	095100	70732480	8660	8660	8660	8660	422
571	20231020	095000	67077960	8700	8700	8700	8700	0
572	20231020	094900	67077960	8700	8700	8700	8700	0
573	20231020	094800	67077960	8700	8700	8700	8700	141
574	20231020	094700	65851260	8720	8720	8720	8720	0
575	20231020	094600	65851260	8720	8720	8720	8720	0
576	20231020	094500	65851260	8720	8720	8720	8720	0
577	20231020	094400	65851260	8720	8720	8720	8720	196
578	20231020	094300	64142140	8720	8720	8720	8720	12
579	20231020	094200	64037500	8720	8740	8740	8720	44
580	20231020	094100	63653720	8720	8720	8720	8720	460
581	20231020	094000	59642520	8750	8750	8750	8700	1330
582	20231020	093900	48032490	8750	8730	8750	8730	477
583	20231020	093800	43867680	8750	8740	8750	8740	300
584	20231020	093700	41242780	8730	8770	8770	8730	767
585	20231020	093600	34541150	8770	8760	8770	8760	267
586	20231020	093500	32202080	8760	8760	8760	8760	1
587	20231020	093400	32193320	8760	8760	8760	8760	1
588	20231020	093300	32184560	8720	8720	8730	8710	228
589	20231020	093200	30196420	8710	8730	8730	8710	187
590	20231020	093100	28564350	8750	8740	8750	8740	251
591	20231020	093000	26369170	8740	8740	8740	8730	209
592	20231020	092900	24544140	8740	8730	8740	8730	68
593	20231020	092800	23950200	8730	8730	8730	8730	45
594	20231020	092700	23557350	8730	8730	8730	8730	30
595	20231020	092600	23295450	8730	8740	8740	8730	30
596	20231020	092500	23033400	8740	8740	8740	8740	30
597	20231020	092400	22771200	8740	8740	8740	8740	30
598	20231020	092300	22509000	8740	8740	8740	8740	45
599	20231020	092200	22115700	8740	8740	8740	8740	30
600	20231020	092100	21853500	8740	8750	8750	8740	45
601	20231020	092000	21459900	8760	8730	8760	8730	30
602	20231020	091900	21197460	8730	8680	8730	8680	45
603	20231020	091800	20804710	8610	8680	8680	8610	32
604	20231020	091700	20528140	8680	8650	8680	8650	45
605	20231020	091600	20137720	8650	8650	8650	8650	20
606	20231020	091500	19964720	8500	8500	8500	8500	0
607	20231020	091400	19964720	8500	8730	8730	8500	1428
608	20231020	091300	7596800	8730	8730	8730	8730	30
609	20231020	091200	7334900	8730	8730	8730	8730	45
610	20231020	091100	6942050	8760	8760	8760	8760	45
611	20231020	091000	6547850	8760	8760	8760	8760	45
612	20231020	090900	6153650	8760	8760	8760	8760	60
613	20231020	090800	5628050	8760	8760	8760	8760	45
614	20231020	090700	5233850	8760	8760	8760	8760	45
615	20231020	090600	4839650	8760	8760	8760	8760	60
616	20231020	090500	4314050	8770	8760	8770	8760	77
617	20231020	090400	3639360	8760	8760	8760	8760	30
618	20231020	090300	3376560	8770	8780	8780	8770	45
619	20231020	090200	2981760	8770	8750	8770	8650	74
620	20231020	090100	2335810	8770	8760	8770	8760	15
621	20231020	090000	2204370	8790	8630	8790	8630	255