KissMeData/063170/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192700	879091970	8850	8850	8850	8850	4108
3	20231020	192600	879091970	8850	8850	8850	8850	0
4	20231020	192500	879091970	8850	8850	8850	8850	0
5	20231020	192400	879091970	8850	8850	8850	8850	0
6	20231020	192300	879091970	8850	8850	8850	8850	0
7	20231020	192200	879091970	8850	8850	8850	8850	0
8	20231020	192100	879091970	8850	8850	8850	8850	0
9	20231020	192000	879091970	8850	8850	8850	8850	0
10	20231020	191900	879091970	8850	8850	8850	8850	0
11	20231020	191800	879091970	8850	8850	8850	8850	0
12	20231020	191700	879091970	8850	8850	8850	8850	0
13	20231020	191600	879091970	8850	8850	8850	8850	0
14	20231020	191500	879091970	8850	8850	8850	8850	0
15	20231020	191400	879091970	8850	8850	8850	8850	0
16	20231020	191300	879091970	8850	8850	8850	8850	0
17	20231020	191200	879091970	8850	8850	8850	8850	0
18	20231020	191100	879091970	8850	8850	8850	8850	0
19	20231020	191000	879091970	8850	8850	8850	8850	0
20	20231020	190900	879091970	8850	8850	8850	8850	0
21	20231020	190800	879091970	8850	8850	8850	8850	0
22	20231020	190700	879091970	8850	8850	8850	8850	0
23	20231020	190600	879091970	8850	8850	8850	8850	0
24	20231020	190500	879091970	8850	8850	8850	8850	0
25	20231020	190400	879091970	8850	8850	8850	8850	0
26	20231020	190300	879091970	8850	8850	8850	8850	0
27	20231020	190200	879091970	8850	8850	8850	8850	0
28	20231020	190100	879091970	8850	8850	8850	8850	0
29	20231020	190000	879091970	8850	8850	8850	8850	0
30	20231020	185900	879091970	8850	8850	8850	8850	0
31	20231020	185800	879091970	8850	8850	8850	8850	0
32	20231020	185700	879091970	8850	8850	8850	8850	4108
33	20231020	185600	879091970	8850	8850	8850	8850	0
34	20231020	185500	879091970	8850	8850	8850	8850	0
35	20231020	185400	879091970	8850	8850	8850	8850	0
36	20231020	185300	879091970	8850	8850	8850	8850	0
37	20231020	185200	879091970	8850	8850	8850	8850	0
38	20231020	185100	879091970	8850	8850	8850	8850	0
39	20231020	185000	879091970	8850	8850	8850	8850	0
40	20231020	184900	879091970	8850	8850	8850	8850	0
41	20231020	184800	879091970	8850	8850	8850	8850	0
42	20231020	184700	879091970	8850	8850	8850	8850	0
43	20231020	184600	879091970	8850	8850	8850	8850	0
44	20231020	184500	879091970	8850	8850	8850	8850	0
45	20231020	184400	879091970	8850	8850	8850	8850	0
46	20231020	184300	879091970	8850	8850	8850	8850	0
47	20231020	184200	879091970	8850	8850	8850	8850	0
48	20231020	184100	879091970	8850	8850	8850	8850	0
49	20231020	184000	879091970	8850	8850	8850	8850	0
50	20231020	183900	879091970	8850	8850	8850	8850	0
51	20231020	183800	879091970	8850	8850	8850	8850	0
52	20231020	183700	879091970	8850	8850	8850	8850	0
53	20231020	183600	879091970	8850	8850	8850	8850	0
54	20231020	183500	879091970	8850	8850	8850	8850	0
55	20231020	183400	879091970	8850	8850	8850	8850	0
56	20231020	183300	879091970	8850	8850	8850	8850	0
57	20231020	183200	879091970	8850	8850	8850	8850	0
58	20231020	183100	879091970	8850	8850	8850	8850	0
59	20231020	183000	879091970	8850	8850	8850	8850	0
60	20231020	182900	879091970	8850	8850	8850	8850	0
61	20231020	182800	879091970	8850	8850	8850	8850	0
62	20231020	182700	879091970	8850	8850	8850	8850	4108
63	20231020	182600	879091970	8850	8850	8850	8850	0
64	20231020	182500	879091970	8850	8850	8850	8850	0
65	20231020	182400	879091970	8850	8850	8850	8850	0
66	20231020	182300	879091970	8850	8850	8850	8850	0
67	20231020	182200	879091970	8850	8850	8850	8850	0
68	20231020	182100	879091970	8850	8850	8850	8850	0
69	20231020	182000	879091970	8850	8850	8850	8850	0
70	20231020	181900	879091970	8850	8850	8850	8850	0
71	20231020	181800	879091970	8850	8850	8850	8850	0
72	20231020	181700	879091970	8850	8850	8850	8850	0
73	20231020	181600	879091970	8850	8850	8850	8850	0
74	20231020	181500	879091970	8850	8850	8850	8850	0
75	20231020	181400	879091970	8850	8850	8850	8850	0
76	20231020	181300	879091970	8850	8850	8850	8850	0
77	20231020	181200	879091970	8850	8850	8850	8850	0
78	20231020	181100	879091970	8850	8850	8850	8850	0
79	20231020	181000	879091970	8850	8850	8850	8850	0
80	20231020	180900	879091970	8850	8850	8850	8850	0
81	20231020	180800	879091970	8850	8850	8850	8850	0
82	20231020	180700	879091970	8850	8850	8850	8850	0
83	20231020	180600	879091970	8850	8850	8850	8850	0
84	20231020	180500	879091970	8850	8850	8850	8850	0
85	20231020	180400	879091970	8850	8850	8850	8850	0
86	20231020	180300	879091970	8850	8850	8850	8850	0
87	20231020	180200	879091970	8850	8850	8850	8850	0
88	20231020	180100	879091970	8850	8850	8850	8850	0
89	20231020	180000	879091970	8850	8850	8850	8850	0
90	20231020	175900	879091970	8850	8850	8850	8850	0
91	20231020	175800	879091970	8850	8850	8850	8850	0
92	20231020	175700	879091970	8850	8850	8850	8850	4108
93	20231020	175600	879091970	8850	8850	8850	8850	0
94	20231020	175500	879091970	8850	8850	8850	8850	0
95	20231020	175400	879091970	8850	8850	8850	8850	0
96	20231020	175300	879091970	8850	8850	8850	8850	0
97	20231020	175200	879091970	8850	8850	8850	8850	0
98	20231020	175100	879091970	8850	8850	8850	8850	0
99	20231020	175000	879091970	8850	8850	8850	8850	0
100	20231020	174900	879091970	8850	8850	8850	8850	0
101	20231020	174800	879091970	8850	8850	8850	8850	0
102	20231020	174700	879091970	8850	8850	8850	8850	0
103	20231020	174600	879091970	8850	8850	8850	8850	0
104	20231020	174500	879091970	8850	8850	8850	8850	0
105	20231020	174400	879091970	8850	8850	8850	8850	0
106	20231020	174300	879091970	8850	8850	8850	8850	0
107	20231020	174200	879091970	8850	8850	8850	8850	0
108	20231020	174100	879091970	8850	8850	8850	8850	0
109	20231020	174000	879091970	8850	8850	8850	8850	0
110	20231020	173900	879091970	8850	8850	8850	8850	0
111	20231020	173800	879091970	8850	8850	8850	8850	0
112	20231020	173700	879091970	8850	8850	8850	8850	0
113	20231020	173600	879091970	8850	8850	8850	8850	0
114	20231020	173500	879091970	8850	8850	8850	8850	0
115	20231020	173400	879091970	8850	8850	8850	8850	0
116	20231020	173300	879091970	8850	8850	8850	8850	0
117	20231020	173200	879091970	8850	8850	8850	8850	0
118	20231020	173100	879091970	8850	8850	8850	8850	0
119	20231020	173000	879091970	8850	8850	8850	8850	0
120	20231020	172900	879091970	8850	8850	8850	8850	0
121	20231020	172800	879091970	8850	8850	8850	8850	0
122	20231020	172700	879091970	8850	8850	8850	8850	4108
123	20231020	172600	879091970	8850	8850	8850	8850	0
124	20231020	172500	879091970	8850	8850	8850	8850	0
125	20231020	172400	879091970	8850	8850	8850	8850	0
126	20231020	172300	879091970	8850	8850	8850	8850	0
127	20231020	172200	879091970	8850	8850	8850	8850	0
128	20231020	172100	879091970	8850	8850	8850	8850	0
129	20231020	172000	879091970	8850	8850	8850	8850	0
130	20231020	171900	879091970	8850	8850	8850	8850	0
131	20231020	171800	879091970	8850	8850	8850	8850	0
132	20231020	171700	879091970	8850	8850	8850	8850	0
133	20231020	171600	879091970	8850	8850	8850	8850	0
134	20231020	171500	879091970	8850	8850	8850	8850	0
135	20231020	171400	879091970	8850	8850	8850	8850	0
136	20231020	171300	879091970	8850	8850	8850	8850	0
137	20231020	171200	879091970	8850	8850	8850	8850	0
138	20231020	171100	879091970	8850	8850	8850	8850	0
139	20231020	171000	879091970	8850	8850	8850	8850	0
140	20231020	170900	879091970	8850	8850	8850	8850	0
141	20231020	170800	879091970	8850	8850	8850	8850	0
142	20231020	170700	879091970	8850	8850	8850	8850	0
143	20231020	170600	879091970	8850	8850	8850	8850	0
144	20231020	170500	879091970	8850	8850	8850	8850	0
145	20231020	170400	879091970	8850	8850	8850	8850	0
146	20231020	170300	879091970	8850	8850	8850	8850	0
147	20231020	170200	879091970	8850	8850	8850	8850	0
148	20231020	170100	879091970	8850	8850	8850	8850	0
149	20231020	170000	879091970	8850	8850	8850	8850	0
150	20231020	165900	879091970	8850	8850	8850	8850	0
151	20231020	165800	879091970	8850	8850	8850	8850	0
152	20231020	165700	879091970	8850	8850	8850	8850	4108
153	20231020	165600	879091970	8850	8850	8850	8850	0
154	20231020	165500	879091970	8850	8850	8850	8850	0
155	20231020	165400	879091970	8850	8850	8850	8850	0
156	20231020	165300	879091970	8850	8850	8850	8850	0
157	20231020	165200	879091970	8850	8850	8850	8850	0
158	20231020	165100	879091970	8850	8850	8850	8850	0
159	20231020	165000	879091970	8850	8850	8850	8850	0
160	20231020	164900	879091970	8850	8850	8850	8850	0
161	20231020	164800	879091970	8850	8850	8850	8850	0
162	20231020	164700	879091970	8850	8850	8850	8850	0
163	20231020	164600	879091970	8850	8850	8850	8850	0
164	20231020	164500	879091970	8850	8850	8850	8850	0
165	20231020	164400	879091970	8850	8850	8850	8850	0
166	20231020	164300	879091970	8850	8850	8850	8850	0
167	20231020	164200	879091970	8850	8850	8850	8850	0
168	20231020	164100	879091970	8850	8850	8850	8850	0
169	20231020	164000	879091970	8850	8850	8850	8850	0
170	20231020	163900	879091970	8850	8850	8850	8850	0
171	20231020	163800	879091970	8850	8850	8850	8850	0
172	20231020	163700	879091970	8850	8850	8850	8850	0
173	20231020	163600	879091970	8850	8850	8850	8850	0
174	20231020	163500	879091970	8850	8850	8850	8850	0
175	20231020	163400	879091970	8850	8850	8850	8850	0
176	20231020	163300	879091970	8850	8850	8850	8850	0
177	20231020	163200	879091970	8850	8850	8850	8850	0
178	20231020	163100	879091970	8850	8850	8850	8850	0
179	20231020	163000	879091970	8850	8850	8850	8850	0
180	20231020	162900	879091970	8850	8850	8850	8850	0
181	20231020	162800	879091970	8850	8850	8850	8850	0
182	20231020	162700	879091970	8850	8850	8850	8850	4108
183	20231020	162600	879091970	8850	8850	8850	8850	0
184	20231020	162500	879091970	8850	8850	8850	8850	0
185	20231020	162400	879091970	8850	8850	8850	8850	0
186	20231020	162300	879091970	8850	8850	8850	8850	0
187	20231020	162200	879091970	8850	8850	8850	8850	0
188	20231020	162100	879091970	8850	8850	8850	8850	0
189	20231020	162000	879091970	8850	8850	8850	8850	0
190	20231020	161900	879091970	8850	8850	8850	8850	0
191	20231020	161800	879091970	8850	8850	8850	8850	0
192	20231020	161700	879091970	8850	8850	8850	8850	0
193	20231020	161600	879091970	8850	8850	8850	8850	0
194	20231020	161500	879091970	8850	8850	8850	8850	0
195	20231020	161400	879091970	8850	8850	8850	8850	0
196	20231020	161300	879091970	8850	8850	8850	8850	0
197	20231020	161200	879091970	8850	8850	8850	8850	0
198	20231020	161100	879091970	8850	8850	8850	8850	0
199	20231020	161000	879091970	8850	8850	8850	8850	0
200	20231020	160900	879091970	8850	8850	8850	8850	0
201	20231020	160800	879091970	8850	8850	8850	8850	0
202	20231020	160700	879091970	8850	8850	8850	8850	0
203	20231020	160600	879091970	8850	8850	8850	8850	0
204	20231020	160500	879091970	8850	8850	8850	8850	0
205	20231020	160400	879091970	8850	8850	8850	8850	0
206	20231020	160300	879091970	8850	8850	8850	8850	0
207	20231020	160200	879091970	8850	8850	8850	8850	0
208	20231020	160100	879091970	8850	8850	8850	8850	0
209	20231020	160000	879091970	8850	8850	8850	8850	0
210	20231020	155900	879091970	8850	8850	8850	8850	0
211	20231020	155800	879091970	8850	8850	8850	8850	0
212	20231020	155700	879091970	8850	8850	8850	8850	4108
213	20231020	155600	879091970	8850	8850	8850	8850	0
214	20231020	155500	879091970	8850	8850	8850	8850	0
215	20231020	155400	879091970	8850	8850	8850	8850	0
216	20231020	155300	879091970	8850	8850	8850	8850	0
217	20231020	155200	879091970	8850	8850	8850	8850	0
218	20231020	155100	879091970	8850	8850	8850	8850	0
219	20231020	155000	879091970	8850	8850	8850	8850	0
220	20231020	154900	879091970	8850	8850	8850	8850	0
221	20231020	154800	879091970	8850	8850	8850	8850	0
222	20231020	154700	879091970	8850	8850	8850	8850	0
223	20231020	154600	879091970	8850	8850	8850	8850	0
224	20231020	154500	879091970	8850	8850	8850	8850	0
225	20231020	154400	879091970	8850	8850	8850	8850	0
226	20231020	154300	879091970	8850	8850	8850	8850	0
227	20231020	154200	879091970	8850	8850	8850	8850	0
228	20231020	154100	879091970	8850	8850	8850	8850	0
229	20231020	154000	879091970	8850	8850	8850	8850	0
230	20231020	153900	879091970	8850	8850	8850	8850	0
231	20231020	153800	879091970	8850	8850	8850	8850	0
232	20231020	153700	879091970	8850	8850	8850	8850	0
233	20231020	153600	879091970	8850	8850	8850	8850	0
234	20231020	153500	879091970	8850	8850	8850	8850	0
235	20231020	153400	879091970	8850	8850	8850	8850	0
236	20231020	153300	879091970	8850	8850	8850	8850	0
237	20231020	153200	879091970	8850	8850	8850	8850	0
238	20231020	153100	879091970	8850	8850	8850	8850	0
239	20231020	153000	879091970	8850	8850	8850	8850	4108
240	20231020	152900	842736170	8970	8970	8970	8970	0
241	20231020	152800	842736170	8970	8970	8970	8970	0
242	20231020	152700	842736170	8970	8970	8970	8970	0
243	20231020	152600	842736170	8970	8970	8970	8970	0
244	20231020	152500	842736170	8970	8970	8970	8970	0
245	20231020	152400	842736170	8970	8970	8970	8970	0
246	20231020	152300	842736170	8970	8970	8970	8970	0
247	20231020	152200	842736170	8970	8970	8970	8970	0
248	20231020	152100	842736170	8970	8970	8970	8970	0
249	20231020	152000	842736170	8970	8970	8970	8970	0
250	20231020	151900	842736170	8970	8960	8970	8960	115
251	20231020	151800	841704820	8960	8860	8970	8850	558
252	20231020	151700	836751250	8860	8860	8930	8860	617
253	20231020	151600	831284490	8890	8920	8920	8890	1045
254	20231020	151500	821993240	8890	8880	8890	8880	821
255	20231020	151400	814702420	8890	8890	8890	8890	4
256	20231020	151300	814666860	8890	8900	8900	8890	37
257	20231020	151200	814337900	8900	8870	8900	8850	2388
258	20231020	151100	793193200	8910	8910	8910	8910	10
259	20231020	151000	793104100	8930	8920	8930	8860	1008
260	20231020	150900	784162580	8920	8920	8920	8920	44
261	20231020	150800	783770100	8920	8910	8920	8870	1600
262	20231020	150700	769556990	8920	8920	8920	8920	43
263	20231020	150600	769173430	8910	8920	8920	8910	111
264	20231020	150500	768183670	8930	8940	8940	8930	69
265	20231020	150400	767566910	8910	8930	8930	8910	749
266	20231020	150300	760889970	8930	8930	8930	8930	0
267	20231020	150200	760889970	8930	8930	8930	8930	29
268	20231020	150100	760631000	8930	8930	8930	8930	46
269	20231020	150000	760220220	8940	8940	8940	8940	303
270	20231020	145900	757511400	8940	8940	8940	8940	0
271	20231020	145800	757511400	8940	8940	8940	8940	155
272	20231020	145700	756125700	8940	8950	8970	8940	418
273	20231020	145600	752384660	8970	8970	8970	8950	1390
274	20231020	145500	739933940	8970	8970	8970	8970	71
275	20231020	145400	739297070	8970	8970	8970	8970	37
276	20231020	145300	738965180	8970	8980	8980	8970	542
277	20231020	145200	734103410	8980	8980	8980	8980	10
278	20231020	145100	734013610	8960	8960	8960	8960	0
279	20231020	145000	734013610	8960	8960	8960	8960	0
280	20231020	144900	734013610	8960	8960	8960	8960	0
281	20231020	144800	734013610	8960	8960	8960	8960	0
282	20231020	144700	734013610	8960	8960	8960	8960	109
283	20231020	144600	733036970	8960	8970	8970	8960	532
284	20231020	144500	728264950	9010	9010	9010	9010	3
285	20231020	144400	728237920	9020	9020	9020	9020	0
286	20231020	144300	728237920	9020	9020	9020	9020	0
287	20231020	144200	728237920	9020	8960	9020	8960	547
288	20231020	144100	723318250	8970	8970	8970	8970	111
289	20231020	144000	722322580	8970	8970	8970	8970	30
290	20231020	143900	722053480	8980	8980	8980	8980	120
291	20231020	143800	720975880	8980	8980	8980	8980	30
292	20231020	143700	720706480	8990	8990	8990	8990	0
293	20231020	143600	720706480	8990	8990	8990	8990	100
294	20231020	143500	719807480	9000	9010	9010	9000	481
295	20231020	143400	715477640	9000	9000	9000	9000	0
296	20231020	143300	715477640	9000	9020	9020	9000	51
297	20231020	143200	715018620	9070	9070	9070	9070	0
298	20231020	143100	715018620	9070	9070	9070	9070	0
299	20231020	143000	715018620	9070	9070	9070	9070	0
300	20231020	142900	715018620	9070	9060	9070	9060	1000
301	20231020	142800	705949070	9020	9020	9020	9020	0
302	20231020	142700	705949070	9020	9030	9070	9010	4872
303	20231020	142600	661794350	9030	9020	9030	9020	25
304	20231020	142500	661568770	9020	9020	9020	9020	0
305	20231020	142400	661568770	9020	9020	9020	9020	0
306	20231020	142300	661568770	9020	9020	9020	9020	38
307	20231020	142200	661226010	9020	9020	9020	9020	0
308	20231020	142100	661226010	9020	9020	9020	9020	0
309	20231020	142000	661226010	9020	9020	9020	9020	115
310	20231020	141900	660188710	9020	9020	9050	9020	132
311	20231020	141800	658998040	9020	9020	9020	9020	0
312	20231020	141700	658998040	9020	8990	9020	8990	700
313	20231020	141600	652693840	8990	8990	8990	8990	10
314	20231020	141500	652603940	8990	8990	8990	8990	10
315	20231020	141400	652514040	8990	8990	8990	8990	49
316	20231020	141300	652073530	8990	8990	8990	8990	45
317	20231020	141200	651668980	8980	8980	8980	8980	0
318	20231020	141100	651668980	8980	8980	8980	8980	0
319	20231020	141000	651668980	8980	8980	8980	8980	0
320	20231020	140900	651668980	8980	8980	8980	8980	176
321	20231020	140800	650088500	8990	8990	8990	8990	24
322	20231020	140700	649872740	9000	9000	9000	9000	0
323	20231020	140600	649872740	9000	8980	9000	8980	85
324	20231020	140500	649109420	9000	9000	9000	9000	0
325	20231020	140400	649109420	9000	9010	9010	9000	162
326	20231020	140300	647650860	9010	9010	9010	9010	0
327	20231020	140200	647650860	9010	9010	9010	9010	150
328	20231020	140100	646299360	9010	9010	9010	9010	15
329	20231020	140000	646164210	9020	9020	9020	9020	0
330	20231020	135900	646164210	9020	9030	9030	9020	145
331	20231020	135800	644856200	9040	9040	9040	9040	55
332	20231020	135700	644359000	9040	9030	9040	9030	6
333	20231020	135600	644304790	9030	9030	9030	9030	0
334	20231020	135500	644304790	9030	9030	9030	9030	0
335	20231020	135400	644304790	9030	9030	9030	9030	50
336	20231020	135300	643853290	9040	9040	9040	9040	19
337	20231020	135200	643681530	9030	9030	9030	9030	0
338	20231020	135100	643681530	9030	9030	9030	9030	0
339	20231020	135000	643681530	9030	9030	9030	9030	0
340	20231020	134900	643681530	9030	9030	9030	9030	0
341	20231020	134800	643681530	9030	9030	9030	9030	2
342	20231020	134700	643663470	9030	9010	9030	9010	190
343	20231020	134600	641949570	9030	9030	9030	9030	0
344	20231020	134500	641949570	9030	9030	9030	9030	10
345	20231020	134400	641859270	9030	9030	9030	9030	7
346	20231020	134300	641796060	9030	9030	9030	9030	307
347	20231020	134200	639023850	9010	9030	9030	9010	180
348	20231020	134100	637399250	9020	9030	9030	9020	15
349	20231020	134000	637263940	9030	9030	9030	9030	10
350	20231020	133900	637173640	9020	9020	9020	9020	0
351	20231020	133800	637173640	9020	9020	9020	9020	3
352	20231020	133700	637146580	9020	9020	9020	9020	26
353	20231020	133600	636912060	9020	9010	9020	9010	22
354	20231020	133500	636713720	9010	9010	9010	9010	30
355	20231020	133400	636443420	9000	9020	9020	9000	29
356	20231020	133300	636182240	9000	9000	9000	9000	102
357	20231020	133200	635264240	8970	8970	8970	8970	0
358	20231020	133100	635264240	8970	8970	8970	8970	0
359	20231020	133000	635264240	8970	8980	8980	8970	59
360	20231020	132900	634734970	8980	8980	8980	8980	16
361	20231020	132800	634591290	9000	9000	9000	9000	0
362	20231020	132700	634591290	9000	9000	9000	9000	0
363	20231020	132600	634591290	9000	9000	9000	9000	22
364	20231020	132500	634393290	9000	9000	9000	9000	0
365	20231020	132400	634393290	9000	9000	9000	9000	201
366	20231020	132300	632584290	9000	9000	9000	9000	0
367	20231020	132200	632584290	9000	9000	9000	9000	12
368	20231020	132100	632476290	8970	8970	8970	8970	0
369	20231020	132000	632476290	8970	8970	8970	8970	0
370	20231020	131900	632476290	8970	8970	8970	8970	10
371	20231020	131800	632386590	8960	8960	8960	8960	150
372	20231020	131700	631042590	8960	8960	8960	8960	0
373	20231020	131600	631042590	8960	8960	8960	8960	1
374	20231020	131500	631033630	8960	8960	8960	8960	0
375	20231020	131400	631033630	8960	8960	8960	8960	0
376	20231020	131300	631033630	8960	8960	8960	8960	0
377	20231020	131200	631033630	8960	8960	8960	8960	0
378	20231020	131100	631033630	8960	8960	8960	8960	0
379	20231020	131000	631033630	8960	8960	8960	8960	0
380	20231020	130900	631033630	8960	8970	8970	8960	384
381	20231020	130800	627591150	8990	8990	8990	8990	0
382	20231020	130700	627591150	8990	8990	8990	8990	0
383	20231020	130600	627591150	8990	8990	8990	8990	0
384	20231020	130500	627591150	8990	8990	8990	8990	90
385	20231020	130400	626782050	8990	8990	8990	8990	0
386	20231020	130300	626782050	8990	8990	8990	8990	1
387	20231020	130200	626773060	8990	8990	8990	8990	21
388	20231020	130100	626584270	8980	8980	8980	8980	0
389	20231020	130000	626584270	8980	8980	8980	8980	0
390	20231020	125900	626584270	8980	8970	8980	8970	53
391	20231020	125800	626108840	8970	8970	8970	8970	0
392	20231020	125700	626108840	8970	8970	8970	8970	10
393	20231020	125600	626019140	8970	8970	8970	8970	6
394	20231020	125500	625965320	8970	8970	8970	8970	53
395	20231020	125400	625489910	8960	8960	8960	8960	0
396	20231020	125300	625489910	8960	8960	8960	8960	21
397	20231020	125200	625301750	8960	8950	8960	8950	1051
398	20231020	125100	615894790	8950	8950	8950	8950	200
399	20231020	125000	614104790	8940	8940	8940	8940	0
400	20231020	124900	614104790	8940	8940	8940	8940	0
401	20231020	124800	614104790	8940	8940	8940	8940	33
402	20231020	124700	613809770	8940	8930	8940	8930	100
403	20231020	124600	612915800	8920	8930	8930	8920	8
404	20231020	124500	612844370	8930	8940	8940	8930	205
405	20231020	124400	611011680	8940	8940	8940	8940	10
406	20231020	124300	610922280	8920	8920	8920	8920	0
407	20231020	124200	610922280	8920	8920	8920	8920	0
408	20231020	124100	610922280	8920	8920	8920	8920	30
409	20231020	124000	610654680	8940	8940	8940	8940	2
410	20231020	123900	610636800	8940	8940	8940	8940	0
411	20231020	123800	610636800	8940	8940	8940	8940	20
412	20231020	123700	610458000	8940	8940	8940	8940	3
413	20231020	123600	610431180	8940	8940	8940	8940	4
414	20231020	123500	610395420	8940	8940	8940	8940	5
415	20231020	123400	610350720	8940	8920	8940	8910	26
416	20231020	123300	610118420	8920	8920	8920	8920	0
417	20231020	123200	610118420	8920	8920	8920	8920	1
418	20231020	123100	610109500	8940	8940	8940	8940	1
419	20231020	123000	610100560	8940	8940	8940	8940	1
420	20231020	122900	610091620	8940	8940	8940	8940	89
421	20231020	122800	609295960	8940	8940	8940	8940	11
422	20231020	122700	609197620	8940	8940	8940	8940	71
423	20231020	122600	608562880	8940	8940	8940	8940	169
424	20231020	122500	607052020	8940	8930	8940	8930	146
425	20231020	122400	605747920	8920	8920	8920	8920	102
426	20231020	122300	604838080	8920	8920	8920	8920	66
427	20231020	122200	604249360	8920	8920	8920	8920	0
428	20231020	122100	604249360	8920	8920	8920	8920	0
429	20231020	122000	604249360	8920	8920	8920	8920	0
430	20231020	121900	604249360	8920	8920	8920	8920	21
431	20231020	121800	604062040	8930	8930	8930	8930	0
432	20231020	121700	604062040	8930	8930	8930	8930	2
433	20231020	121600	604044180	8930	8930	8930	8930	20
434	20231020	121500	603865580	8940	8940	8940	8940	2
435	20231020	121400	603847700	8940	8940	8940	8940	3
436	20231020	121300	603820880	8940	8940	8940	8940	6
437	20231020	121200	603767240	8940	8940	8940	8940	5
438	20231020	121100	603722540	8930	8930	8930	8930	0
439	20231020	121000	603722540	8930	8930	8930	8930	2
440	20231020	120900	603704680	8900	8900	8900	8900	0
441	20231020	120800	603704680	8900	8900	8900	8900	0
442	20231020	120700	603704680	8900	8900	8900	8900	0
443	20231020	120600	603704680	8900	8910	8910	8900	412
444	20231020	120500	600037850	8900	8900	8900	8900	0
445	20231020	120400	600037850	8900	8900	8900	8900	0
446	20231020	120300	600037850	8900	8900	8900	8900	100
447	20231020	120200	599147850	8890	8890	8890	8890	100
448	20231020	120100	598258850	8860	8910	8910	8860	500
449	20231020	120000	593821520	8950	8950	8950	8950	0
450	20231020	115900	593821520	8950	8950	8950	8950	0
451	20231020	115800	593821520	8950	8920	8950	8920	24
452	20231020	115700	593607030	8920	8920	8920	8920	3
453	20231020	115600	593580270	8910	8910	8910	8910	1
454	20231020	115500	593571360	8900	8900	8900	8900	1
455	20231020	115400	593562460	8910	8910	8910	8910	0
456	20231020	115300	593562460	8910	8910	8910	8910	3
457	20231020	115200	593535730	8880	8880	8880	8880	0
458	20231020	115100	593535730	8880	8880	8880	8880	0
459	20231020	115000	593535730	8880	8880	8880	8880	0
460	20231020	114900	593535730	8880	8880	8880	8880	534
461	20231020	114800	588793810	8870	8870	8870	8870	70
462	20231020	114700	588172910	8870	8880	8880	8870	216
463	20231020	114600	586254860	8880	8880	8880	8880	0
464	20231020	114500	586254860	8880	8880	8880	8880	1
465	20231020	114400	586245980	8870	8870	8870	8870	0
466	20231020	114300	586245980	8870	8870	8870	8870	60
467	20231020	114200	585713780	8910	8910	8910	8910	0
468	20231020	114100	585713780	8910	8910	8910	8910	23
469	20231020	114000	585508850	8910	8900	8910	8900	34
470	20231020	113900	585206110	8900	8900	8900	8900	4
471	20231020	113800	585170510	8860	8860	8860	8860	0
472	20231020	113700	585170510	8860	8860	8860	8860	0
473	20231020	113600	585170510	8860	8870	8870	8860	80
474	20231020	113500	584461510	8860	8860	8860	8860	0
475	20231020	113400	584461510	8860	8880	8880	8860	522
476	20231020	113300	579834050	8880	8880	8880	8880	50
477	20231020	113200	579390050	8890	8880	8890	8870	145
478	20231020	113100	578102430	8890	8890	8890	8890	26
479	20231020	113000	577871290	8890	8890	8890	8890	75
480	20231020	112900	577204540	8890	8890	8890	8890	25
481	20231020	112800	576982290	8890	8890	8890	8890	0
482	20231020	112700	576982290	8890	8890	8890	8890	0
483	20231020	112600	576982290	8890	8890	8890	8890	0
484	20231020	112500	576982290	8890	8890	8890	8890	0
485	20231020	112400	576982290	8890	8890	8890	8890	28
486	20231020	112300	576733370	8890	8890	8890	8890	0
487	20231020	112200	576733370	8890	8890	8890	8890	0
488	20231020	112100	576733370	8890	8890	8890	8890	97
489	20231020	112000	575871040	8890	8890	8890	8890	1
490	20231020	111900	575862150	8890	8910	8910	8890	40
491	20231020	111800	575506140	8950	8950	8950	8950	0
492	20231020	111700	575506140	8950	8950	8950	8950	2
493	20231020	111600	575488240	8950	8950	8950	8950	47
494	20231020	111500	575067590	8940	8930	8940	8930	126
495	20231020	111400	573941380	8920	8920	8920	8920	1
496	20231020	111300	573932460	8920	8920	8920	8920	0
497	20231020	111200	573932460	8920	8920	8920	8920	249
498	20231020	111100	571711380	8920	8920	8920	8920	2
499	20231020	111000	571693540	8920	8920	8920	8920	100
500	20231020	110900	570801540	8900	8900	8900	8900	0
501	20231020	110800	570801540	8900	8900	8900	8900	29
502	20231020	110700	570543440	8900	8900	8900	8900	1
503	20231020	110600	570534540	8890	8880	8890	8870	191
504	20231020	110500	568838200	8890	8890	8890	8890	77
505	20231020	110400	568153670	8880	8880	8880	8880	1
506	20231020	110300	568144790	8880	8880	8880	8880	150
507	20231020	110200	566812790	8890	8890	8890	8890	2
508	20231020	110100	566795010	8890	8890	8890	8890	22
509	20231020	110000	566599430	8880	8880	8880	8880	0
510	20231020	105900	566599430	8880	8880	8880	8880	0
511	20231020	105800	566599430	8880	8880	8880	8880	50
512	20231020	105700	566155430	8890	8890	8890	8890	0
513	20231020	105600	566155430	8890	8890	8890	8890	0
514	20231020	105500	566155430	8890	8890	8890	8890	1
515	20231020	105400	566146540	8900	8900	8900	8900	0
516	20231020	105300	566146540	8900	8900	8900	8900	57
517	20231020	105200	565639240	8900	8900	8900	8900	6
518	20231020	105100	565585840	8900	8900	8900	8900	2
519	20231020	105000	565568040	8900	8900	8900	8900	0
520	20231020	104900	565568040	8900	8900	8900	8900	1
521	20231020	104800	565559140	8900	8900	8900	8900	13
522	20231020	104700	565443440	8900	8900	8900	8900	18
523	20231020	104600	565283240	8900	8900	8900	8900	1
524	20231020	104500	565274340	8860	8860	8860	8860	0
525	20231020	104400	565274340	8860	8860	8860	8860	100
526	20231020	104300	564388340	8860	8860	8860	8860	50
527	20231020	104200	563945340	8860	8860	8860	8860	503
528	20231020	104100	559488760	8870	8870	8870	8870	100
529	20231020	104000	558601760	8870	8870	8870	8870	0
530	20231020	103900	558601760	8870	8880	8880	8870	656
531	20231020	103800	552782140	8870	8880	8880	8870	103
532	20231020	103700	551868340	8880	8900	8900	8880	560
533	20231020	103600	546886340	8900	8880	8900	8880	268
534	20231020	103500	544503140	8880	8880	8880	8880	120
535	20231020	103400	543437540	8880	8880	8880	8880	18
536	20231020	103300	543277700	8880	8880	8880	8880	19
537	20231020	103200	543108980	8880	8890	8890	8880	223
538	20231020	103100	541128540	8880	8880	8880	8880	0
539	20231020	103000	541128540	8880	8880	8880	8880	0
540	20231020	102900	541128540	8880	8880	8880	8880	0
541	20231020	102800	541128540	8880	8900	8900	8880	350
542	20231020	102700	538013660	8900	8900	8900	8900	1
543	20231020	102600	538004760	8900	8900	8900	8900	100
544	20231020	102500	537114760	8880	8880	8880	8880	348
545	20231020	102400	534024520	8880	8880	8880	8880	360
546	20231020	102300	530827720	8880	8890	8890	8880	2
547	20231020	102200	530809950	8890	8900	8900	8890	41
548	20231020	102100	530445350	8880	8900	8900	8880	2099
549	20231020	102000	511777250	8910	8910	8910	8910	12
550	20231020	101900	511670330	8910	8900	8910	8900	550
551	20231020	101800	506775300	8910	8920	8920	8900	993
552	20231020	101700	497932520	8910	8950	8950	8910	722
553	20231020	101600	491497860	8910	8920	8920	8910	2410
554	20231020	101500	470024620	8910	8910	8920	8910	6783
555	20231020	101400	409588080	8910	8930	8930	8910	453
556	20231020	101300	405546880	8940	8940	8940	8940	31
557	20231020	101200	405269740	8950	8950	8950	8950	84
558	20231020	101100	404517940	8950	8950	8950	8950	115
559	20231020	101000	403488690	8950	8960	8960	8950	205
560	20231020	100900	401652940	8950	8950	8950	8950	59
561	20231020	100800	401124890	8970	8950	8970	8930	183
562	20231020	100700	399489020	8930	8950	8950	8930	222
563	20231020	100600	397504940	8950	8950	8950	8950	0
564	20231020	100500	397504940	8950	8950	8950	8950	200
565	20231020	100400	395714940	8960	8970	8970	8960	218
566	20231020	100300	393759740	8990	8990	8990	8990	111
567	20231020	100200	392761850	9000	9000	9000	9000	126
568	20231020	100100	391627850	9030	9030	9030	9030	0
569	20231020	100000	391627850	9030	9030	9030	9030	1
570	20231020	095900	391618820	9000	9010	9010	9000	140
571	20231020	095800	390358760	9010	9030	9030	9010	6131
572	20231020	095700	335092420	9030	9020	9040	9020	1865
573	20231020	095600	318269900	9020	9020	9020	9020	20
574	20231020	095500	318089500	9020	9020	9020	9020	1116
575	20231020	095400	308023180	9020	9020	9020	9020	50
576	20231020	095300	307572180	9010	9010	9010	9010	260
577	20231020	095200	305229580	9070	9070	9070	9070	0
578	20231020	095100	305229580	9070	9010	9070	9000	103
579	20231020	095000	304302340	9000	9010	9010	9000	334
580	20231020	094900	301296320	9010	9010	9010	9000	366
581	20231020	094800	298000300	9000	9010	9010	9000	500
582	20231020	094700	293499300	9000	9000	9010	9000	3471
583	20231020	094600	262260200	9000	9010	9010	9000	975
584	20231020	094500	253479960	9020	9020	9020	9020	21
585	20231020	094400	253290540	9020	9020	9020	9020	264
586	20231020	094300	250909260	9020	9020	9020	9020	1
587	20231020	094200	250900240	9020	9040	9040	9020	5364
588	20231020	094100	202412100	9050	9050	9050	9050	51
589	20231020	094000	201950550	9050	9070	9070	9040	3552
590	20231020	093900	169838470	9050	9050	9050	9050	0
591	20231020	093800	169838470	9050	9060	9060	9050	90
592	20231020	093700	169023740	9070	9060	9070	9060	13
593	20231020	093600	168905950	9070	9070	9070	9070	5
594	20231020	093500	168860600	9080	9080	9080	9080	2
595	20231020	093400	168842440	9080	9040	9080	9040	1758
596	20231020	093300	152947140	9060	9060	9060	9050	484
597	20231020	093200	148566310	9050	9060	9060	9050	716
598	20231020	093100	142086100	9060	9070	9070	9060	287
599	20231020	093000	139485010	9070	9070	9070	9070	62
600	20231020	092900	138922670	9070	9070	9070	9070	1138
601	20231020	092800	128601010	9070	9070	9070	9070	11
602	20231020	092700	128501240	9070	9070	9070	9070	51
603	20231020	092600	128038670	9070	9070	9080	9070	266
604	20231020	092500	125625500	9070	9070	9070	9070	6
605	20231020	092400	125571080	9070	9070	9070	9070	100
606	20231020	092300	124664080	9080	9080	9080	9080	10
607	20231020	092200	124573280	9080	9080	9080	9080	78
608	20231020	092100	123865040	9080	9080	9080	9080	51
609	20231020	092000	123401960	9080	9080	9080	9080	0
610	20231020	091900	123401960	9080	9080	9080	9070	5348
611	20231020	091800	74891000	9070	9070	9070	9070	0
612	20231020	091700	74891000	9070	9080	9080	9070	6
613	20231020	091600	74836560	9080	9100	9100	9080	194
614	20231020	091500	73073040	9100	9100	9100	9100	21
615	20231020	091400	72881940	9090	9090	9090	9090	100
616	20231020	091300	71972940	9100	9090	9100	9090	298
617	20231020	091200	69261330	9080	9070	9080	9070	819
618	20231020	091100	61832470	9070	9100	9100	9070	1369
619	20231020	091000	49404390	9100	9100	9100	9070	3519
620	20231020	090900	17485170	9140	9110	9140	9090	123
621	20231020	090800	16362080	9100	9140	9140	9100	33
622	20231020	090700	16061300	9150	9150	9150	9150	0
623	20231020	090600	16061300	9150	9100	9150	9100	150
624	20231020	090500	14689290	9100	9100	9100	9090	776
625	20231020	090400	7629090	9050	9120	9130	9050	367
626	20231020	090300	4286460	9120	9140	9140	9120	75
627	20231020	090200	3602240	9150	9150	9150	9150	10
628	20231020	090100	3510740	9180	9180	9180	9180	1
629	20231020	090000	3501560	9180	9120	9180	9120	283