KissMeData/050960/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192000	1095828260	9620	9620	9620	9620	423
3	20231020	191900	1095828260	9620	9620	9620	9620	0
4	20231020	191800	1095828260	9620	9620	9620	9620	0
5	20231020	191700	1095828260	9620	9620	9620	9620	0
6	20231020	191600	1095828260	9620	9620	9620	9620	0
7	20231020	191500	1095828260	9620	9620	9620	9620	0
8	20231020	191400	1095828260	9620	9620	9620	9620	0
9	20231020	191300	1095828260	9620	9620	9620	9620	0
10	20231020	191200	1095828260	9620	9620	9620	9620	0
11	20231020	191100	1095828260	9620	9620	9620	9620	0
12	20231020	191000	1095828260	9620	9620	9620	9620	0
13	20231020	190900	1095828260	9620	9620	9620	9620	0
14	20231020	190800	1095828260	9620	9620	9620	9620	0
15	20231020	190700	1095828260	9620	9620	9620	9620	0
16	20231020	190600	1095828260	9620	9620	9620	9620	0
17	20231020	190500	1095828260	9620	9620	9620	9620	0
18	20231020	190400	1095828260	9620	9620	9620	9620	0
19	20231020	190300	1095828260	9620	9620	9620	9620	0
20	20231020	190200	1095828260	9620	9620	9620	9620	0
21	20231020	190100	1095828260	9620	9620	9620	9620	0
22	20231020	190000	1095828260	9620	9620	9620	9620	0
23	20231020	185900	1095828260	9620	9620	9620	9620	0
24	20231020	185800	1095828260	9620	9620	9620	9620	0
25	20231020	185700	1095828260	9620	9620	9620	9620	0
26	20231020	185600	1095828260	9620	9620	9620	9620	0
27	20231020	185500	1095828260	9620	9620	9620	9620	0
28	20231020	185400	1095828260	9620	9620	9620	9620	0
29	20231020	185300	1095828260	9620	9620	9620	9620	0
30	20231020	185200	1095828260	9620	9620	9620	9620	0
31	20231020	185100	1095828260	9620	9620	9620	9620	0
32	20231020	185000	1095828260	9620	9620	9620	9620	423
33	20231020	184900	1095828260	9620	9620	9620	9620	0
34	20231020	184800	1095828260	9620	9620	9620	9620	0
35	20231020	184700	1095828260	9620	9620	9620	9620	0
36	20231020	184600	1095828260	9620	9620	9620	9620	0
37	20231020	184500	1095828260	9620	9620	9620	9620	0
38	20231020	184400	1095828260	9620	9620	9620	9620	0
39	20231020	184300	1095828260	9620	9620	9620	9620	0
40	20231020	184200	1095828260	9620	9620	9620	9620	0
41	20231020	184100	1095828260	9620	9620	9620	9620	0
42	20231020	184000	1095828260	9620	9620	9620	9620	0
43	20231020	183900	1095828260	9620	9620	9620	9620	0
44	20231020	183800	1095828260	9620	9620	9620	9620	0
45	20231020	183700	1095828260	9620	9620	9620	9620	0
46	20231020	183600	1095828260	9620	9620	9620	9620	0
47	20231020	183500	1095828260	9620	9620	9620	9620	0
48	20231020	183400	1095828260	9620	9620	9620	9620	0
49	20231020	183300	1095828260	9620	9620	9620	9620	0
50	20231020	183200	1095828260	9620	9620	9620	9620	0
51	20231020	183100	1095828260	9620	9620	9620	9620	0
52	20231020	183000	1095828260	9620	9620	9620	9620	0
53	20231020	182900	1095828260	9620	9620	9620	9620	0
54	20231020	182800	1095828260	9620	9620	9620	9620	0
55	20231020	182700	1095828260	9620	9620	9620	9620	0
56	20231020	182600	1095828260	9620	9620	9620	9620	0
57	20231020	182500	1095828260	9620	9620	9620	9620	0
58	20231020	182400	1095828260	9620	9620	9620	9620	0
59	20231020	182300	1095828260	9620	9620	9620	9620	0
60	20231020	182200	1095828260	9620	9620	9620	9620	0
61	20231020	182100	1095828260	9620	9620	9620	9620	0
62	20231020	182000	1095828260	9620	9620	9620	9620	423
63	20231020	181900	1095828260	9620	9620	9620	9620	0
64	20231020	181800	1095828260	9620	9620	9620	9620	0
65	20231020	181700	1095828260	9620	9620	9620	9620	0
66	20231020	181600	1095828260	9620	9620	9620	9620	0
67	20231020	181500	1095828260	9620	9620	9620	9620	0
68	20231020	181400	1095828260	9620	9620	9620	9620	0
69	20231020	181300	1095828260	9620	9620	9620	9620	0
70	20231020	181200	1095828260	9620	9620	9620	9620	0
71	20231020	181100	1095828260	9620	9620	9620	9620	0
72	20231020	181000	1095828260	9620	9620	9620	9620	0
73	20231020	180900	1095828260	9620	9620	9620	9620	0
74	20231020	180800	1095828260	9620	9620	9620	9620	0
75	20231020	180700	1095828260	9620	9620	9620	9620	0
76	20231020	180600	1095828260	9620	9620	9620	9620	0
77	20231020	180500	1095828260	9620	9620	9620	9620	0
78	20231020	180400	1095828260	9620	9620	9620	9620	0
79	20231020	180300	1095828260	9620	9620	9620	9620	0
80	20231020	180200	1095828260	9620	9620	9620	9620	0
81	20231020	180100	1095828260	9620	9620	9620	9620	0
82	20231020	180000	1095828260	9620	9620	9620	9620	0
83	20231020	175900	1095828260	9620	9620	9620	9620	0
84	20231020	175800	1095828260	9620	9620	9620	9620	0
85	20231020	175700	1095828260	9620	9620	9620	9620	0
86	20231020	175600	1095828260	9620	9620	9620	9620	0
87	20231020	175500	1095828260	9620	9620	9620	9620	0
88	20231020	175400	1095828260	9620	9620	9620	9620	0
89	20231020	175300	1095828260	9620	9620	9620	9620	0
90	20231020	175200	1095828260	9620	9620	9620	9620	0
91	20231020	175100	1095828260	9620	9620	9620	9620	0
92	20231020	175000	1095828260	9620	9620	9620	9620	423
93	20231020	174900	1095828260	9620	9620	9620	9620	0
94	20231020	174800	1095828260	9620	9620	9620	9620	0
95	20231020	174700	1095828260	9620	9620	9620	9620	0
96	20231020	174600	1095828260	9620	9620	9620	9620	0
97	20231020	174500	1095828260	9620	9620	9620	9620	0
98	20231020	174400	1095828260	9620	9620	9620	9620	0
99	20231020	174300	1095828260	9620	9620	9620	9620	0
100	20231020	174200	1095828260	9620	9620	9620	9620	0
101	20231020	174100	1095828260	9620	9620	9620	9620	0
102	20231020	174000	1095828260	9620	9620	9620	9620	0
103	20231020	173900	1095828260	9620	9620	9620	9620	0
104	20231020	173800	1095828260	9620	9620	9620	9620	0
105	20231020	173700	1095828260	9620	9620	9620	9620	0
106	20231020	173600	1095828260	9620	9620	9620	9620	0
107	20231020	173500	1095828260	9620	9620	9620	9620	0
108	20231020	173400	1095828260	9620	9620	9620	9620	0
109	20231020	173300	1095828260	9620	9620	9620	9620	0
110	20231020	173200	1095828260	9620	9620	9620	9620	0
111	20231020	173100	1095828260	9620	9620	9620	9620	0
112	20231020	173000	1095828260	9620	9620	9620	9620	0
113	20231020	172900	1095828260	9620	9620	9620	9620	0
114	20231020	172800	1095828260	9620	9620	9620	9620	0
115	20231020	172700	1095828260	9620	9620	9620	9620	0
116	20231020	172600	1095828260	9620	9620	9620	9620	0
117	20231020	172500	1095828260	9620	9620	9620	9620	0
118	20231020	172400	1095828260	9620	9620	9620	9620	0
119	20231020	172300	1095828260	9620	9620	9620	9620	0
120	20231020	172200	1095828260	9620	9620	9620	9620	0
121	20231020	172100	1095828260	9620	9620	9620	9620	0
122	20231020	172000	1095828260	9620	9620	9620	9620	423
123	20231020	171900	1095828260	9620	9620	9620	9620	0
124	20231020	171800	1095828260	9620	9620	9620	9620	0
125	20231020	171700	1095828260	9620	9620	9620	9620	0
126	20231020	171600	1095828260	9620	9620	9620	9620	0
127	20231020	171500	1095828260	9620	9620	9620	9620	0
128	20231020	171400	1095828260	9620	9620	9620	9620	0
129	20231020	171300	1095828260	9620	9620	9620	9620	0
130	20231020	171200	1095828260	9620	9620	9620	9620	0
131	20231020	171100	1095828260	9620	9620	9620	9620	0
132	20231020	171000	1095828260	9620	9620	9620	9620	0
133	20231020	170900	1095828260	9620	9620	9620	9620	0
134	20231020	170800	1095828260	9620	9620	9620	9620	0
135	20231020	170700	1095828260	9620	9620	9620	9620	0
136	20231020	170600	1095828260	9620	9620	9620	9620	0
137	20231020	170500	1095828260	9620	9620	9620	9620	0
138	20231020	170400	1095828260	9620	9620	9620	9620	0
139	20231020	170300	1095828260	9620	9620	9620	9620	0
140	20231020	170200	1095828260	9620	9620	9620	9620	0
141	20231020	170100	1095828260	9620	9620	9620	9620	0
142	20231020	170000	1095828260	9620	9620	9620	9620	0
143	20231020	165900	1095828260	9620	9620	9620	9620	0
144	20231020	165800	1095828260	9620	9620	9620	9620	0
145	20231020	165700	1095828260	9620	9620	9620	9620	0
146	20231020	165600	1095828260	9620	9620	9620	9620	0
147	20231020	165500	1095828260	9620	9620	9620	9620	0
148	20231020	165400	1095828260	9620	9620	9620	9620	0
149	20231020	165300	1095828260	9620	9620	9620	9620	0
150	20231020	165200	1095828260	9620	9620	9620	9620	0
151	20231020	165100	1095828260	9620	9620	9620	9620	0
152	20231020	165000	1095828260	9620	9620	9620	9620	423
153	20231020	164900	1095828260	9620	9620	9620	9620	0
154	20231020	164800	1095828260	9620	9620	9620	9620	0
155	20231020	164700	1095828260	9620	9620	9620	9620	0
156	20231020	164600	1095828260	9620	9620	9620	9620	0
157	20231020	164500	1095828260	9620	9620	9620	9620	0
158	20231020	164400	1095828260	9620	9620	9620	9620	0
159	20231020	164300	1095828260	9620	9620	9620	9620	0
160	20231020	164200	1095828260	9620	9620	9620	9620	0
161	20231020	164100	1095828260	9620	9620	9620	9620	0
162	20231020	164000	1095828260	9620	9620	9620	9620	0
163	20231020	163900	1095828260	9620	9620	9620	9620	0
164	20231020	163800	1095828260	9620	9620	9620	9620	0
165	20231020	163700	1095828260	9620	9620	9620	9620	0
166	20231020	163600	1095828260	9620	9620	9620	9620	0
167	20231020	163500	1095828260	9620	9620	9620	9620	0
168	20231020	163400	1095828260	9620	9620	9620	9620	0
169	20231020	163300	1095828260	9620	9620	9620	9620	0
170	20231020	163200	1095828260	9620	9620	9620	9620	0
171	20231020	163100	1095828260	9620	9620	9620	9620	0
172	20231020	163000	1095828260	9620	9620	9620	9620	0
173	20231020	162900	1095828260	9620	9620	9620	9620	0
174	20231020	162800	1095828260	9620	9620	9620	9620	0
175	20231020	162700	1095828260	9620	9620	9620	9620	0
176	20231020	162600	1095828260	9620	9620	9620	9620	0
177	20231020	162500	1095828260	9620	9620	9620	9620	0
178	20231020	162400	1095828260	9620	9620	9620	9620	0
179	20231020	162300	1095828260	9620	9620	9620	9620	0
180	20231020	162200	1095828260	9620	9620	9620	9620	0
181	20231020	162100	1095828260	9620	9620	9620	9620	0
182	20231020	162000	1095828260	9620	9620	9620	9620	423
183	20231020	161900	1095828260	9620	9620	9620	9620	0
184	20231020	161800	1095828260	9620	9620	9620	9620	0
185	20231020	161700	1095828260	9620	9620	9620	9620	0
186	20231020	161600	1095828260	9620	9620	9620	9620	0
187	20231020	161500	1095828260	9620	9620	9620	9620	0
188	20231020	161400	1095828260	9620	9620	9620	9620	0
189	20231020	161300	1095828260	9620	9620	9620	9620	0
190	20231020	161200	1095828260	9620	9620	9620	9620	0
191	20231020	161100	1095828260	9620	9620	9620	9620	0
192	20231020	161000	1095828260	9620	9620	9620	9620	0
193	20231020	160900	1095828260	9620	9620	9620	9620	0
194	20231020	160800	1095828260	9620	9620	9620	9620	0
195	20231020	160700	1095828260	9620	9620	9620	9620	0
196	20231020	160600	1095828260	9620	9620	9620	9620	0
197	20231020	160500	1095828260	9620	9620	9620	9620	0
198	20231020	160400	1095828260	9620	9620	9620	9620	0
199	20231020	160300	1095828260	9620	9620	9620	9620	0
200	20231020	160200	1095828260	9620	9620	9620	9620	0
201	20231020	160100	1095828260	9620	9620	9620	9620	0
202	20231020	160000	1095828260	9620	9620	9620	9620	0
203	20231020	155900	1095828260	9620	9620	9620	9620	0
204	20231020	155800	1095828260	9620	9620	9620	9620	0
205	20231020	155700	1095828260	9620	9620	9620	9620	0
206	20231020	155600	1095828260	9620	9620	9620	9620	0
207	20231020	155500	1095828260	9620	9620	9620	9620	0
208	20231020	155400	1095828260	9620	9620	9620	9620	0
209	20231020	155300	1095828260	9620	9620	9620	9620	0
210	20231020	155200	1095828260	9620	9620	9620	9620	0
211	20231020	155100	1095828260	9620	9620	9620	9620	0
212	20231020	155000	1095828260	9620	9620	9620	9620	423
213	20231020	154900	1095828260	9620	9620	9620	9620	0
214	20231020	154800	1095828260	9620	9620	9620	9620	0
215	20231020	154700	1095828260	9620	9620	9620	9620	0
216	20231020	154600	1095828260	9620	9620	9620	9620	0
217	20231020	154500	1095828260	9620	9620	9620	9620	0
218	20231020	154400	1095828260	9620	9620	9620	9620	0
219	20231020	154300	1095828260	9620	9620	9620	9620	0
220	20231020	154200	1095828260	9620	9620	9620	9620	0
221	20231020	154100	1095828260	9620	9620	9620	9620	0
222	20231020	154000	1095828260	9620	9620	9620	9620	0
223	20231020	153900	1095828260	9620	9620	9620	9620	0
224	20231020	153800	1095828260	9620	9620	9620	9620	0
225	20231020	153700	1095828260	9620	9620	9620	9620	0
226	20231020	153600	1095828260	9620	9620	9620	9620	0
227	20231020	153500	1095828260	9620	9620	9620	9620	0
228	20231020	153400	1095828260	9620	9620	9620	9620	0
229	20231020	153300	1095828260	9620	9620	9620	9620	0
230	20231020	153200	1095828260	9620	9620	9620	9620	0
231	20231020	153100	1095828260	9620	9620	9620	9620	0
232	20231020	153000	1095828260	9620	9620	9620	9620	423
233	20231020	152900	1091759000	9510	9510	9510	9510	0
234	20231020	152800	1091759000	9510	9510	9510	9510	0
235	20231020	152700	1091759000	9510	9510	9510	9510	0
236	20231020	152600	1091759000	9510	9510	9510	9510	0
237	20231020	152500	1091759000	9510	9510	9510	9510	0
238	20231020	152400	1091759000	9510	9510	9510	9510	0
239	20231020	152300	1091759000	9510	9510	9510	9510	0
240	20231020	152200	1091759000	9510	9510	9510	9510	0
241	20231020	152100	1091759000	9510	9510	9510	9510	0
242	20231020	152000	1091759000	9510	9510	9510	9510	0
243	20231020	151900	1091759000	9510	9540	9540	9510	78
244	20231020	151800	1091014940	9500	9500	9500	9500	0
245	20231020	151700	1091014940	9500	9500	9500	9500	0
246	20231020	151600	1091014940	9500	9500	9500	9500	1069
247	20231020	151500	1080859440	9500	9510	9510	9500	146
248	20231020	151400	1079472370	9540	9540	9540	9540	0
249	20231020	151300	1079472370	9540	9540	9540	9540	28
250	20231020	151200	1079205250	9540	9540	9540	9540	122
251	20231020	151100	1078041370	9540	9540	9540	9540	0
252	20231020	151000	1078041370	9540	9540	9540	9540	13
253	20231020	150900	1077917350	9540	9540	9540	9540	13
254	20231020	150800	1077793330	9540	9540	9540	9540	70
255	20231020	150700	1077125530	9500	9500	9500	9500	0
256	20231020	150600	1077125530	9500	9500	9500	9500	0
257	20231020	150500	1077125530	9500	9540	9540	9500	310
258	20231020	150400	1074178180	9530	9530	9530	9530	86
259	20231020	150300	1073358600	9530	9530	9530	9530	0
260	20231020	150200	1073358600	9530	9530	9530	9530	0
261	20231020	150100	1073358600	9530	9530	9530	9530	0
262	20231020	150000	1073358600	9530	9530	9530	9530	0
263	20231020	145900	1073358600	9530	9530	9530	9530	0
264	20231020	145800	1073358600	9530	9530	9530	9530	0
265	20231020	145700	1073358600	9530	9530	9530	9530	0
266	20231020	145600	1073358600	9530	9530	9530	9530	0
267	20231020	145500	1073358600	9530	9530	9530	9530	1
268	20231020	145400	1073349070	9600	9600	9600	9600	0
269	20231020	145300	1073349070	9600	9600	9600	9600	26
270	20231020	145200	1073099470	9600	9540	9600	9530	151
271	20231020	145100	1071655740	9540	9540	9540	9540	50
272	20231020	145000	1071178740	9570	9570	9570	9570	0
273	20231020	144900	1071178740	9570	9570	9570	9570	0
274	20231020	144800	1071178740	9570	9570	9570	9570	3
275	20231020	144700	1071150030	9540	9540	9540	9540	0
276	20231020	144600	1071150030	9540	9540	9540	9540	0
277	20231020	144500	1071150030	9540	9540	9540	9540	50
278	20231020	144400	1070673030	9550	9550	9550	9550	0
279	20231020	144300	1070673030	9550	9550	9550	9550	0
280	20231020	144200	1070673030	9550	9550	9550	9550	0
281	20231020	144100	1070673030	9550	9550	9550	9550	1
282	20231020	144000	1070663480	9540	9550	9550	9540	50
283	20231020	143900	1070186460	9540	9560	9560	9540	59
284	20231020	143800	1069622600	9560	9560	9560	9560	0
285	20231020	143700	1069622600	9560	9560	9560	9560	0
286	20231020	143600	1069622600	9560	9560	9560	9560	102
287	20231020	143500	1068647480	9560	9560	9560	9560	11
288	20231020	143400	1068542320	9560	9560	9560	9560	1
289	20231020	143300	1068532760	9590	9590	9590	9590	5
290	20231020	143200	1068484810	9590	9590	9590	9590	221
291	20231020	143100	1066365420	9590	9590	9590	9590	128
292	20231020	143000	1065137900	9590	9510	9590	9500	180
293	20231020	142900	1063420330	9500	9560	9560	9500	46
294	20231020	142800	1062983050	9560	9560	9560	9560	0
295	20231020	142700	1062983050	9560	9560	9560	9560	0
296	20231020	142600	1062983050	9560	9560	9560	9560	0
297	20231020	142500	1062983050	9560	9560	9560	9560	0
298	20231020	142400	1062983050	9560	9560	9560	9560	1
299	20231020	142300	1062973490	9550	9550	9550	9550	0
300	20231020	142200	1062973490	9550	9550	9550	9550	0
301	20231020	142100	1062973490	9550	9550	9550	9550	34
302	20231020	142000	1062648790	9500	9500	9500	9500	0
303	20231020	141900	1062648790	9500	9500	9500	9500	0
304	20231020	141800	1062648790	9500	9500	9500	9500	6
305	20231020	141700	1062591790	9480	9480	9480	9480	0
306	20231020	141600	1062591790	9480	9480	9480	9480	0
307	20231020	141500	1062591790	9480	9530	9530	9480	194
308	20231020	141400	1060749530	9530	9530	9530	9530	0
309	20231020	141300	1060749530	9530	9530	9530	9530	0
310	20231020	141200	1060749530	9530	9530	9530	9530	0
311	20231020	141100	1060749530	9530	9540	9550	9530	251
312	20231020	141000	1058353500	9500	9500	9500	9500	0
313	20231020	140900	1058353500	9500	9500	9500	9500	0
314	20231020	140800	1058353500	9500	9560	9560	9500	121
315	20231020	140700	1057199260	9550	9550	9550	9550	0
316	20231020	140600	1057199260	9550	9550	9550	9550	0
317	20231020	140500	1057199260	9550	9560	9560	9550	50
318	20231020	140400	1056721460	9590	9590	9590	9590	0
319	20231020	140300	1056721460	9590	9590	9590	9590	0
320	20231020	140200	1056721460	9590	9590	9590	9590	178
321	20231020	140100	1055014440	9550	9550	9550	9550	0
322	20231020	140000	1055014440	9550	9550	9550	9550	11
323	20231020	135900	1054909390	9550	9550	9550	9550	10
324	20231020	135800	1054813890	9530	9530	9530	9530	0
325	20231020	135700	1054813890	9530	9530	9530	9530	0
326	20231020	135600	1054813890	9530	9530	9530	9530	0
327	20231020	135500	1054813890	9530	9530	9530	9530	34
328	20231020	135400	1054489870	9510	9580	9640	9500	747
329	20231020	135300	1047370370	9580	9580	9580	9580	10
330	20231020	135200	1047274570	9650	9650	9650	9650	0
331	20231020	135100	1047274570	9650	9650	9650	9650	0
332	20231020	135000	1047274570	9650	9650	9650	9650	1
333	20231020	134900	1047264920	9640	9640	9640	9640	13
334	20231020	134800	1047139600	9640	9640	9640	9630	72
335	20231020	134700	1046445620	9640	9640	9640	9640	2
336	20231020	134600	1046426340	9640	9640	9640	9640	2
337	20231020	134500	1046407060	9550	9640	9640	9550	917
338	20231020	134400	1037580860	9630	9630	9630	9630	0
339	20231020	134300	1037580860	9630	9630	9630	9630	0
340	20231020	134200	1037580860	9630	9630	9630	9630	3
341	20231020	134100	1037551970	9630	9640	9640	9630	85
342	20231020	134000	1036733380	9640	9640	9640	9640	0
343	20231020	133900	1036733380	9640	9640	9640	9640	0
344	20231020	133800	1036733380	9640	9640	9640	9640	5
345	20231020	133700	1036685180	9640	9640	9640	9640	0
346	20231020	133600	1036685180	9640	9630	9640	9630	78
347	20231020	133500	1035934020	9640	9620	9640	9620	288
348	20231020	133400	1033161300	9580	9580	9580	9580	0
349	20231020	133300	1033161300	9580	9580	9580	9580	60
350	20231020	133200	1032586500	9630	9630	9630	9630	0
351	20231020	133100	1032586500	9630	9630	9630	9630	0
352	20231020	133000	1032586500	9630	9630	9630	9630	0
353	20231020	132900	1032586500	9630	9630	9630	9630	0
354	20231020	132800	1032586500	9630	9630	9630	9630	0
355	20231020	132700	1032586500	9630	9630	9630	9630	0
356	20231020	132600	1032586500	9630	9630	9630	9630	30
357	20231020	132500	1032297600	9620	9620	9620	9620	0
358	20231020	132400	1032297600	9620	9620	9620	9620	120
359	20231020	132300	1031143200	9630	9630	9630	9630	49
360	20231020	132200	1030671330	9630	9630	9630	9630	0
361	20231020	132100	1030671330	9630	9630	9630	9630	0
362	20231020	132000	1030671330	9630	9630	9630	9630	0
363	20231020	131900	1030671330	9630	9630	9630	9630	35
364	20231020	131800	1030334280	9630	9630	9630	9630	22
365	20231020	131700	1030122420	9630	9630	9630	9630	0
366	20231020	131600	1030122420	9630	9630	9630	9630	0
367	20231020	131500	1030122420	9630	9610	9630	9610	123
368	20231020	131400	1028939400	9610	9600	9610	9600	130
369	20231020	131300	1027691240	9570	9570	9590	9570	319
370	20231020	131200	1024632790	9570	9570	9570	9570	41
371	20231020	131100	1024240420	9570	9570	9570	9570	4
372	20231020	131000	1024202140	9560	9560	9560	9560	190
373	20231020	130900	1022385740	9560	9560	9560	9560	1
374	20231020	130800	1022376180	9560	9560	9560	9560	2
375	20231020	130700	1022357060	9560	9560	9560	9560	60
376	20231020	130600	1021783460	9550	9550	9550	9550	0
377	20231020	130500	1021783460	9550	9550	9550	9550	3
378	20231020	130400	1021754810	9550	9580	9590	9550	693
379	20231020	130300	1015114290	9540	9550	9550	9540	200
380	20231020	130200	1013206240	9550	9550	9550	9550	0
381	20231020	130100	1013206240	9550	9550	9550	9550	1
382	20231020	130000	1013196690	9550	9530	9550	9530	58
383	20231020	125900	1012643790	9530	9550	9550	9530	560
384	20231020	125800	1007304360	9550	9550	9550	9550	40
385	20231020	125700	1006922360	9550	9550	9550	9550	0
386	20231020	125600	1006922360	9550	9550	9550	9550	0
387	20231020	125500	1006922360	9550	9550	9550	9550	17
388	20231020	125400	1006760010	9560	9560	9560	9560	0
389	20231020	125300	1006760010	9560	9580	9580	9560	7
390	20231020	125200	1006693030	9590	9590	9590	9590	0
391	20231020	125100	1006693030	9590	9590	9590	9590	0
392	20231020	125000	1006693030	9590	9590	9590	9590	1
393	20231020	124900	1006683440	9590	9590	9590	9590	0
394	20231020	124800	1006683440	9590	9590	9590	9590	0
395	20231020	124700	1006683440	9590	9590	9590	9590	0
396	20231020	124600	1006683440	9590	9590	9590	9590	0
397	20231020	124500	1006683440	9590	9550	9590	9550	58
398	20231020	124400	1006129460	9540	9550	9550	9540	124
399	20231020	124300	1004946350	9540	9580	9580	9540	638
400	20231020	124200	998837670	9590	9590	9590	9590	0
401	20231020	124100	998837670	9590	9590	9590	9590	6
402	20231020	124000	998780130	9590	9580	9590	9580	126
403	20231020	123900	997573000	9570	9570	9570	9570	0
404	20231020	123800	997573000	9570	9570	9570	9570	200
405	20231020	123700	995659000	9540	9550	9550	9540	130
406	20231020	123600	994417800	9540	9540	9540	9540	44
407	20231020	123500	993998040	9530	9540	9540	9530	268
408	20231020	123400	991443390	9550	9550	9550	9550	0
409	20231020	123300	991443390	9550	9550	9550	9530	559
410	20231020	123200	986110630	9550	9570	9570	9550	306
411	20231020	123100	983188230	9550	9550	9550	9550	1
412	20231020	123000	983178680	9550	9570	9570	9550	30
413	20231020	122900	982891600	9570	9550	9570	9550	24
414	20231020	122800	982662000	9570	9570	9570	9570	0
415	20231020	122700	982662000	9570	9570	9570	9570	144
416	20231020	122600	981283920	9530	9560	9560	9530	94
417	20231020	122500	980387750	9560	9560	9570	9520	867
418	20231020	122400	972123980	9570	9510	9570	9510	647
419	20231020	122300	965961950	9510	9530	9530	9510	105
420	20231020	122200	964962860	9510	9500	9540	9490	191
421	20231020	122100	963141990	9500	9500	9500	9500	20
422	20231020	122000	962951990	9480	9520	9520	9470	561
423	20231020	121900	957634420	9560	9560	9560	9560	18
424	20231020	121800	957462340	9570	9460	9570	9460	334
425	20231020	121700	954288010	9460	9460	9460	9460	239
426	20231020	121600	952027070	9460	9460	9480	9460	121
427	20231020	121500	950882350	9500	9450	9510	9450	1709
428	20231020	121400	934722650	9450	9490	9580	9450	3475
429	20231020	121300	901753560	9470	9560	9560	9470	536
430	20231020	121200	896652470	9580	9660	9660	9520	694
431	20231020	121100	890024660	9660	9610	9660	9560	212
432	20231020	121000	887989030	9610	9610	9610	9610	107
433	20231020	120900	886960760	9600	9580	9600	9580	948
434	20231020	120800	877875020	9530	9630	9630	9530	1885
435	20231020	120700	859861050	9630	9700	9710	9600	2042
436	20231020	120600	840142740	9700	9860	9860	9700	3595
437	20231020	120500	804959990	9860	9870	9900	9860	1846
438	20231020	120400	786737940	9870	9920	10050	9870	3945
439	20231020	120300	747620460	9920	9990	10130	9920	7963
440	20231020	120200	668178870	9970	9910	10500	9850	25068
441	20231020	120100	415601550	10000	9870	10030	9850	4077
442	20231020	120000	375057170	9820	9820	9820	9820	0
443	20231020	115900	375057170	9820	9760	9820	9750	842
444	20231020	115800	366806590	9780	9780	9780	9730	450
445	20231020	115700	362411700	9730	9700	9750	9700	2229
446	20231020	115600	340728610	9700	9700	9700	9700	6
447	20231020	115500	340670410	9650	9710	9740	9650	501
448	20231020	115400	335802270	9710	9670	9710	9670	2513
449	20231020	115300	311424770	9640	9640	9640	9640	3
450	20231020	115200	311395850	9640	9630	9640	9590	342
451	20231020	115100	308102320	9630	9630	9630	9630	122
452	20231020	115000	306927460	9630	9620	9630	9620	780
453	20231020	114900	299416230	9590	9590	9590	9590	0
454	20231020	114800	299416230	9590	9590	9590	9590	28
455	20231020	114700	299147710	9530	9530	9530	9530	0
456	20231020	114600	299147710	9530	9530	9530	9530	5
457	20231020	114500	299100060	9530	9530	9530	9530	56
458	20231020	114400	298566380	9530	9540	9540	9530	226
459	20231020	114300	296410600	9530	9530	9530	9530	40
460	20231020	114200	296029400	9530	9530	9530	9530	0
461	20231020	114100	296029400	9530	9530	9530	9530	1
462	20231020	114000	296019870	9530	9530	9530	9530	0
463	20231020	113900	296019870	9530	9530	9530	9530	10
464	20231020	113800	295924570	9520	9520	9600	9520	218
465	20231020	113700	293841050	9520	9530	9530	9520	313
466	20231020	113600	290858680	9530	9570	9570	9530	634
467	20231020	113500	284795550	9570	9570	9570	9570	123
468	20231020	113400	283618440	9610	9610	9630	9610	61
469	20231020	113300	283032170	9570	9720	9720	9570	519
470	20231020	113200	278058110	9620	9580	9740	9540	552
471	20231020	113100	272721380	9620	9610	9620	9610	181
472	20231020	113000	270980970	9610	9680	9700	9590	1186
473	20231020	112900	259522580	9690	9710	9740	9680	1491
474	20231020	112800	245064850	9640	9520	9740	9520	2744
475	20231020	112700	218749120	9480	9470	9520	9470	1055
476	20231020	112600	208729710	9470	9470	9470	9470	118
477	20231020	112500	207612250	9480	9450	9480	9380	1251
478	20231020	112400	195825930	9450	9510	9510	9450	403
479	20231020	112300	192001700	9500	9500	9500	9500	200
480	20231020	112200	190101700	9530	9470	9530	9470	111
481	20231020	112100	189046810	9470	9480	9480	9470	166
482	20231020	112000	187474590	9480	9490	9490	9480	136
483	20231020	111900	186185240	9480	9480	9480	9480	190
484	20231020	111800	184384040	9470	9480	9520	9470	448
485	20231020	111700	180137500	9500	9500	9500	9500	0
486	20231020	111600	180137500	9500	9500	9560	9500	1540
487	20231020	111500	165444470	9460	9420	9460	9420	397
488	20231020	111400	161698800	9390	9300	9390	9300	734
489	20231020	111300	154846830	9300	9290	9300	9290	38
490	20231020	111200	154493630	9280	9280	9280	9280	51
491	20231020	111100	154020350	9280	9280	9280	9280	107
492	20231020	111000	153027390	9280	9280	9280	9280	0
493	20231020	110900	153027390	9280	9280	9280	9280	8
494	20231020	110800	152953150	9260	9260	9260	9260	185
495	20231020	110700	151240050	9250	9250	9250	9250	320
496	20231020	110600	148280050	9260	9260	9260	9260	16
497	20231020	110500	148131890	9260	9260	9260	9260	2
498	20231020	110400	148113370	9180	9180	9180	9180	0
499	20231020	110300	148113370	9180	9180	9180	9180	0
500	20231020	110200	148113370	9180	9180	9180	9180	0
501	20231020	110100	148113370	9180	9200	9200	9180	97
502	20231020	110000	147222890	9180	9190	9190	9180	351
503	20231020	105900	144000650	9180	9180	9180	9170	1100
504	20231020	105800	133904370	9180	9180	9180	9180	0
505	20231020	105700	133904370	9180	9190	9190	9180	273
506	20231020	105600	131398180	9200	9200	9200	9200	0
507	20231020	105500	131398180	9200	9200	9200	9200	3
508	20231020	105400	131370580	9230	9230	9230	9230	3
509	20231020	105300	131342890	9210	9210	9210	9210	0
510	20231020	105200	131342890	9210	9210	9210	9210	3
511	20231020	105100	131315260	9210	9210	9210	9210	0
512	20231020	105000	131315260	9210	9210	9210	9210	54
513	20231020	104900	130817920	9230	9230	9230	9230	3
514	20231020	104800	130790230	9230	9230	9230	9230	0
515	20231020	104700	130790230	9230	9230	9230	9230	0
516	20231020	104600	130790230	9230	9230	9230	9230	0
517	20231020	104500	130790230	9230	9230	9230	9230	0
518	20231020	104400	130790230	9230	9230	9230	9230	0
519	20231020	104300	130790230	9230	9230	9230	9230	0
520	20231020	104200	130790230	9230	9230	9230	9230	0
521	20231020	104100	130790230	9230	9230	9230	9230	10
522	20231020	104000	130697930	9230	9230	9230	9230	0
523	20231020	103900	130697930	9230	9230	9230	9230	0
524	20231020	103800	130697930	9230	9230	9230	9230	0
525	20231020	103700	130697930	9230	9230	9230	9230	0
526	20231020	103600	130697930	9230	9230	9230	9230	0
527	20231020	103500	130697930	9230	9230	9230	9230	0
528	20231020	103400	130697930	9230	9230	9230	9230	0
529	20231020	103300	130697930	9230	9230	9230	9230	0
530	20231020	103200	130697930	9230	9230	9230	9230	0
531	20231020	103100	130697930	9230	9230	9230	9230	1
532	20231020	103000	130688700	9180	9180	9180	9180	0
533	20231020	102900	130688700	9180	9180	9180	9180	0
534	20231020	102800	130688700	9180	9180	9180	9180	33
535	20231020	102700	130385760	9180	9180	9180	9180	0
536	20231020	102600	130385760	9180	9180	9180	9180	0
537	20231020	102500	130385760	9180	9180	9180	9180	0
538	20231020	102400	130385760	9180	9180	9180	9180	0
539	20231020	102300	130385760	9180	9180	9180	9180	0
540	20231020	102200	130385760	9180	9180	9180	9180	0
541	20231020	102100	130385760	9180	9180	9180	9180	0
542	20231020	102000	130385760	9180	9180	9180	9180	0
543	20231020	101900	130385760	9180	9180	9180	9180	0
544	20231020	101800	130385760	9180	9180	9180	9180	1
545	20231020	101700	130376580	9180	9180	9180	9180	581
546	20231020	101600	125043000	9190	9180	9200	9180	58
547	20231020	101500	124509530	9180	9180	9180	9180	0
548	20231020	101400	124509530	9180	9190	9190	9180	429
549	20231020	101300	120570750	9200	9200	9200	9200	50
550	20231020	101200	120110750	9210	9210	9210	9210	0
551	20231020	101100	120110750	9210	9210	9210	9210	0
552	20231020	101000	120110750	9210	9210	9210	9210	0
553	20231020	100900	120110750	9210	9210	9210	9210	0
554	20231020	100800	120110750	9210	9210	9210	9210	0
555	20231020	100700	120110750	9210	9210	9210	9210	0
556	20231020	100600	120110750	9210	9210	9210	9210	200
557	20231020	100500	118268750	9210	9200	9210	9190	33
558	20231020	100400	117965330	9200	9200	9200	9200	2
559	20231020	100300	117946930	9240	9240	9240	9240	0
560	20231020	100200	117946930	9240	9240	9240	9240	0
561	20231020	100100	117946930	9240	9240	9240	9240	0
562	20231020	100000	117946930	9240	9200	9240	9200	3
563	20231020	095900	117919290	9210	9210	9210	9210	0
564	20231020	095800	117919290	9210	9210	9210	9210	0
565	20231020	095700	117919290	9210	9210	9210	9210	0
566	20231020	095600	117919290	9210	9210	9210	9210	0
567	20231020	095500	117919290	9210	9210	9210	9210	0
568	20231020	095400	117919290	9210	9210	9210	9210	0
569	20231020	095300	117919290	9210	9210	9210	9210	0
570	20231020	095200	117919290	9210	9210	9210	9210	0
571	20231020	095100	117919290	9210	9210	9210	9210	100
572	20231020	095000	116998290	9180	9180	9180	9180	0
573	20231020	094900	116998290	9180	9180	9180	9180	1
574	20231020	094800	116989110	9180	9180	9180	9180	0
575	20231020	094700	116989110	9180	9180	9180	9180	0
576	20231020	094600	116989110	9180	9180	9180	9180	50
577	20231020	094500	116530110	9180	9180	9180	9180	0
578	20231020	094400	116530110	9180	9180	9180	9180	0
579	20231020	094300	116530110	9180	9180	9180	9180	0
580	20231020	094200	116530110	9180	9200	9200	9180	217
581	20231020	094100	114535880	9240	9240	9240	9240	0
582	20231020	094000	114535880	9240	9240	9240	9240	0
583	20231020	093900	114535880	9240	9240	9240	9240	0
584	20231020	093800	114535880	9240	9240	9240	9240	1
585	20231020	093700	114526640	9240	9240	9240	9240	11
586	20231020	093600	114425000	9240	9240	9240	9240	0
587	20231020	093500	114425000	9240	9240	9240	9240	0
588	20231020	093400	114425000	9240	9240	9240	9240	2
589	20231020	093300	114406520	9200	9190	9200	9190	4
590	20231020	093200	114369740	9180	9200	9200	9180	114
591	20231020	093100	113323180	9190	9190	9190	9190	0
592	20231020	093000	113323180	9190	9190	9190	9190	0
593	20231020	092900	113323180	9190	9200	9200	9190	80
594	20231020	092800	112587950	9190	9190	9190	9190	99
595	20231020	092700	111678140	9180	9180	9180	9180	0
596	20231020	092600	111678140	9180	9180	9180	9180	0
597	20231020	092500	111678140	9180	9180	9180	9180	0
598	20231020	092400	111678140	9180	9180	9180	9180	0
599	20231020	092300	111678140	9180	9190	9190	9180	70
600	20231020	092200	111035520	9180	9180	9180	9180	23
601	20231020	092100	110824380	9190	9190	9190	9190	0
602	20231020	092000	110824380	9190	9190	9190	9190	0
603	20231020	091900	110824380	9190	9190	9190	9190	66
604	20231020	091800	110217840	9190	9190	9190	9190	10
605	20231020	091700	110125940	9210	9220	9220	9180	1215
606	20231020	091600	98965100	9220	9220	9220	9220	149
607	20231020	091500	97591320	9220	9240	9240	9220	252
608	20231020	091400	95265660	9240	9240	9240	9240	0
609	20231020	091300	95265660	9240	9240	9240	9240	0
610	20231020	091200	95265660	9240	9290	9290	9240	360
611	20231020	091100	91937100	9360	9360	9360	9360	0
612	20231020	091000	91937100	9360	9350	9360	9350	2
613	20231020	090900	91918390	9310	9290	9310	9290	2
614	20231020	090800	91899790	9310	9310	9310	9310	0
615	20231020	090700	91899790	9310	9310	9310	9310	50
616	20231020	090600	91434290	9410	9280	9420	9280	1092
617	20231020	090500	81227670	9270	9270	9280	9270	49
618	20231020	090400	80773430	9250	9210	9270	9210	421
619	20231020	090300	76885190	9220	9200	9220	9200	237
620	20231020	090200	74700130	9190	9090	9190	9090	2554
621	20231020	090100	51387560	9090	9060	9130	9050	120
622	20231020	090000	50298190	9140	8930	9160	8930	5631