KissMeData/109860/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	195300	259452680	9690	9690	9690	9690	315
3	20231020	195200	259452680	9690	9690	9690	9690	0
4	20231020	195100	259452680	9690	9690	9690	9690	0
5	20231020	195000	259452680	9690	9690	9690	9690	0
6	20231020	194900	259452680	9690	9690	9690	9690	0
7	20231020	194800	259452680	9690	9690	9690	9690	0
8	20231020	194700	259452680	9690	9690	9690	9690	0
9	20231020	194600	259452680	9690	9690	9690	9690	0
10	20231020	194500	259452680	9690	9690	9690	9690	0
11	20231020	194400	259452680	9690	9690	9690	9690	0
12	20231020	194300	259452680	9690	9690	9690	9690	0
13	20231020	194200	259452680	9690	9690	9690	9690	0
14	20231020	194100	259452680	9690	9690	9690	9690	0
15	20231020	194000	259452680	9690	9690	9690	9690	0
16	20231020	193900	259452680	9690	9690	9690	9690	0
17	20231020	193800	259452680	9690	9690	9690	9690	0
18	20231020	193700	259452680	9690	9690	9690	9690	0
19	20231020	193600	259452680	9690	9690	9690	9690	0
20	20231020	193500	259452680	9690	9690	9690	9690	0
21	20231020	193400	259452680	9690	9690	9690	9690	0
22	20231020	193300	259452680	9690	9690	9690	9690	0
23	20231020	193200	259452680	9690	9690	9690	9690	0
24	20231020	193100	259452680	9690	9690	9690	9690	0
25	20231020	193000	259452680	9690	9690	9690	9690	0
26	20231020	192900	259452680	9690	9690	9690	9690	0
27	20231020	192800	259452680	9690	9690	9690	9690	0
28	20231020	192700	259452680	9690	9690	9690	9690	0
29	20231020	192600	259452680	9690	9690	9690	9690	0
30	20231020	192500	259452680	9690	9690	9690	9690	0
31	20231020	192400	259452680	9690	9690	9690	9690	0
32	20231020	192300	259452680	9690	9690	9690	9690	315
33	20231020	192200	259452680	9690	9690	9690	9690	0
34	20231020	192100	259452680	9690	9690	9690	9690	0
35	20231020	192000	259452680	9690	9690	9690	9690	0
36	20231020	191900	259452680	9690	9690	9690	9690	0
37	20231020	191800	259452680	9690	9690	9690	9690	0
38	20231020	191700	259452680	9690	9690	9690	9690	0
39	20231020	191600	259452680	9690	9690	9690	9690	0
40	20231020	191500	259452680	9690	9690	9690	9690	0
41	20231020	191400	259452680	9690	9690	9690	9690	0
42	20231020	191300	259452680	9690	9690	9690	9690	0
43	20231020	191200	259452680	9690	9690	9690	9690	0
44	20231020	191100	259452680	9690	9690	9690	9690	0
45	20231020	191000	259452680	9690	9690	9690	9690	0
46	20231020	190900	259452680	9690	9690	9690	9690	0
47	20231020	190800	259452680	9690	9690	9690	9690	0
48	20231020	190700	259452680	9690	9690	9690	9690	0
49	20231020	190600	259452680	9690	9690	9690	9690	0
50	20231020	190500	259452680	9690	9690	9690	9690	0
51	20231020	190400	259452680	9690	9690	9690	9690	0
52	20231020	190300	259452680	9690	9690	9690	9690	0
53	20231020	190200	259452680	9690	9690	9690	9690	0
54	20231020	190100	259452680	9690	9690	9690	9690	0
55	20231020	190000	259452680	9690	9690	9690	9690	0
56	20231020	185900	259452680	9690	9690	9690	9690	0
57	20231020	185800	259452680	9690	9690	9690	9690	0
58	20231020	185700	259452680	9690	9690	9690	9690	0
59	20231020	185600	259452680	9690	9690	9690	9690	0
60	20231020	185500	259452680	9690	9690	9690	9690	0
61	20231020	185400	259452680	9690	9690	9690	9690	0
62	20231020	185300	259452680	9690	9690	9690	9690	315
63	20231020	185200	259452680	9690	9690	9690	9690	0
64	20231020	185100	259452680	9690	9690	9690	9690	0
65	20231020	185000	259452680	9690	9690	9690	9690	0
66	20231020	184900	259452680	9690	9690	9690	9690	0
67	20231020	184800	259452680	9690	9690	9690	9690	0
68	20231020	184700	259452680	9690	9690	9690	9690	0
69	20231020	184600	259452680	9690	9690	9690	9690	0
70	20231020	184500	259452680	9690	9690	9690	9690	0
71	20231020	184400	259452680	9690	9690	9690	9690	0
72	20231020	184300	259452680	9690	9690	9690	9690	0
73	20231020	184200	259452680	9690	9690	9690	9690	0
74	20231020	184100	259452680	9690	9690	9690	9690	0
75	20231020	184000	259452680	9690	9690	9690	9690	0
76	20231020	183900	259452680	9690	9690	9690	9690	0
77	20231020	183800	259452680	9690	9690	9690	9690	0
78	20231020	183700	259452680	9690	9690	9690	9690	0
79	20231020	183600	259452680	9690	9690	9690	9690	0
80	20231020	183500	259452680	9690	9690	9690	9690	0
81	20231020	183400	259452680	9690	9690	9690	9690	0
82	20231020	183300	259452680	9690	9690	9690	9690	0
83	20231020	183200	259452680	9690	9690	9690	9690	0
84	20231020	183100	259452680	9690	9690	9690	9690	0
85	20231020	183000	259452680	9690	9690	9690	9690	0
86	20231020	182900	259452680	9690	9690	9690	9690	0
87	20231020	182800	259452680	9690	9690	9690	9690	0
88	20231020	182700	259452680	9690	9690	9690	9690	0
89	20231020	182600	259452680	9690	9690	9690	9690	0
90	20231020	182500	259452680	9690	9690	9690	9690	0
91	20231020	182400	259452680	9690	9690	9690	9690	0
92	20231020	182300	259452680	9690	9690	9690	9690	315
93	20231020	182200	259452680	9690	9690	9690	9690	0
94	20231020	182100	259452680	9690	9690	9690	9690	0
95	20231020	182000	259452680	9690	9690	9690	9690	0
96	20231020	181900	259452680	9690	9690	9690	9690	0
97	20231020	181800	259452680	9690	9690	9690	9690	0
98	20231020	181700	259452680	9690	9690	9690	9690	0
99	20231020	181600	259452680	9690	9690	9690	9690	0
100	20231020	181500	259452680	9690	9690	9690	9690	0
101	20231020	181400	259452680	9690	9690	9690	9690	0
102	20231020	181300	259452680	9690	9690	9690	9690	0
103	20231020	181200	259452680	9690	9690	9690	9690	0
104	20231020	181100	259452680	9690	9690	9690	9690	0
105	20231020	181000	259452680	9690	9690	9690	9690	0
106	20231020	180900	259452680	9690	9690	9690	9690	0
107	20231020	180800	259452680	9690	9690	9690	9690	0
108	20231020	180700	259452680	9690	9690	9690	9690	0
109	20231020	180600	259452680	9690	9690	9690	9690	0
110	20231020	180500	259452680	9690	9690	9690	9690	0
111	20231020	180400	259452680	9690	9690	9690	9690	0
112	20231020	180300	259452680	9690	9690	9690	9690	0
113	20231020	180200	259452680	9690	9690	9690	9690	0
114	20231020	180100	259452680	9690	9690	9690	9690	0
115	20231020	180000	259452680	9690	9690	9690	9690	0
116	20231020	175900	259452680	9690	9690	9690	9690	0
117	20231020	175800	259452680	9690	9690	9690	9690	0
118	20231020	175700	259452680	9690	9690	9690	9690	0
119	20231020	175600	259452680	9690	9690	9690	9690	0
120	20231020	175500	259452680	9690	9690	9690	9690	0
121	20231020	175400	259452680	9690	9690	9690	9690	0
122	20231020	175300	259452680	9690	9690	9690	9690	315
123	20231020	175200	259452680	9690	9690	9690	9690	0
124	20231020	175100	259452680	9690	9690	9690	9690	0
125	20231020	175000	259452680	9690	9690	9690	9690	0
126	20231020	174900	259452680	9690	9690	9690	9690	0
127	20231020	174800	259452680	9690	9690	9690	9690	0
128	20231020	174700	259452680	9690	9690	9690	9690	0
129	20231020	174600	259452680	9690	9690	9690	9690	0
130	20231020	174500	259452680	9690	9690	9690	9690	0
131	20231020	174400	259452680	9690	9690	9690	9690	0
132	20231020	174300	259452680	9690	9690	9690	9690	0
133	20231020	174200	259452680	9690	9690	9690	9690	0
134	20231020	174100	259452680	9690	9690	9690	9690	0
135	20231020	174000	259452680	9690	9690	9690	9690	0
136	20231020	173900	259452680	9690	9690	9690	9690	0
137	20231020	173800	259452680	9690	9690	9690	9690	0
138	20231020	173700	259452680	9690	9690	9690	9690	0
139	20231020	173600	259452680	9690	9690	9690	9690	0
140	20231020	173500	259452680	9690	9690	9690	9690	0
141	20231020	173400	259452680	9690	9690	9690	9690	0
142	20231020	173300	259452680	9690	9690	9690	9690	0
143	20231020	173200	259452680	9690	9690	9690	9690	0
144	20231020	173100	259452680	9690	9690	9690	9690	0
145	20231020	173000	259452680	9690	9690	9690	9690	0
146	20231020	172900	259452680	9690	9690	9690	9690	0
147	20231020	172800	259452680	9690	9690	9690	9690	0
148	20231020	172700	259452680	9690	9690	9690	9690	0
149	20231020	172600	259452680	9690	9690	9690	9690	0
150	20231020	172500	259452680	9690	9690	9690	9690	0
151	20231020	172400	259452680	9690	9690	9690	9690	0
152	20231020	172300	259452680	9690	9690	9690	9690	315
153	20231020	172200	259452680	9690	9690	9690	9690	0
154	20231020	172100	259452680	9690	9690	9690	9690	0
155	20231020	172000	259452680	9690	9690	9690	9690	0
156	20231020	171900	259452680	9690	9690	9690	9690	0
157	20231020	171800	259452680	9690	9690	9690	9690	0
158	20231020	171700	259452680	9690	9690	9690	9690	0
159	20231020	171600	259452680	9690	9690	9690	9690	0
160	20231020	171500	259452680	9690	9690	9690	9690	0
161	20231020	171400	259452680	9690	9690	9690	9690	0
162	20231020	171300	259452680	9690	9690	9690	9690	0
163	20231020	171200	259452680	9690	9690	9690	9690	0
164	20231020	171100	259452680	9690	9690	9690	9690	0
165	20231020	171000	259452680	9690	9690	9690	9690	0
166	20231020	170900	259452680	9690	9690	9690	9690	0
167	20231020	170800	259452680	9690	9690	9690	9690	0
168	20231020	170700	259452680	9690	9690	9690	9690	0
169	20231020	170600	259452680	9690	9690	9690	9690	0
170	20231020	170500	259452680	9690	9690	9690	9690	0
171	20231020	170400	259452680	9690	9690	9690	9690	0
172	20231020	170300	259452680	9690	9690	9690	9690	0
173	20231020	170200	259452680	9690	9690	9690	9690	0
174	20231020	170100	259452680	9690	9690	9690	9690	0
175	20231020	170000	259452680	9690	9690	9690	9690	0
176	20231020	165900	259452680	9690	9690	9690	9690	0
177	20231020	165800	259452680	9690	9690	9690	9690	0
178	20231020	165700	259452680	9690	9690	9690	9690	0
179	20231020	165600	259452680	9690	9690	9690	9690	0
180	20231020	165500	259452680	9690	9690	9690	9690	0
181	20231020	165400	259452680	9690	9690	9690	9690	0
182	20231020	165300	259452680	9690	9690	9690	9690	315
183	20231020	165200	259452680	9690	9690	9690	9690	0
184	20231020	165100	259452680	9690	9690	9690	9690	0
185	20231020	165000	259452680	9690	9690	9690	9690	0
186	20231020	164900	259452680	9690	9690	9690	9690	0
187	20231020	164800	259452680	9690	9690	9690	9690	0
188	20231020	164700	259452680	9690	9690	9690	9690	0
189	20231020	164600	259452680	9690	9690	9690	9690	0
190	20231020	164500	259452680	9690	9690	9690	9690	0
191	20231020	164400	259452680	9690	9690	9690	9690	0
192	20231020	164300	259452680	9690	9690	9690	9690	0
193	20231020	164200	259452680	9690	9690	9690	9690	0
194	20231020	164100	259452680	9690	9690	9690	9690	0
195	20231020	164000	259452680	9690	9690	9690	9690	0
196	20231020	163900	259452680	9690	9690	9690	9690	0
197	20231020	163800	259452680	9690	9690	9690	9690	0
198	20231020	163700	259452680	9690	9690	9690	9690	0
199	20231020	163600	259452680	9690	9690	9690	9690	0
200	20231020	163500	259452680	9690	9690	9690	9690	0
201	20231020	163400	259452680	9690	9690	9690	9690	0
202	20231020	163300	259452680	9690	9690	9690	9690	0
203	20231020	163200	259452680	9690	9690	9690	9690	0
204	20231020	163100	259452680	9690	9690	9690	9690	0
205	20231020	163000	259452680	9690	9690	9690	9690	0
206	20231020	162900	259452680	9690	9690	9690	9690	0
207	20231020	162800	259452680	9690	9690	9690	9690	0
208	20231020	162700	259452680	9690	9690	9690	9690	0
209	20231020	162600	259452680	9690	9690	9690	9690	0
210	20231020	162500	259452680	9690	9690	9690	9690	0
211	20231020	162400	259452680	9690	9690	9690	9690	0
212	20231020	162300	259452680	9690	9690	9690	9690	315
213	20231020	162200	259452680	9690	9690	9690	9690	0
214	20231020	162100	259452680	9690	9690	9690	9690	0
215	20231020	162000	259452680	9690	9690	9690	9690	0
216	20231020	161900	259452680	9690	9690	9690	9690	0
217	20231020	161800	259452680	9690	9690	9690	9690	0
218	20231020	161700	259452680	9690	9690	9690	9690	0
219	20231020	161600	259452680	9690	9690	9690	9690	0
220	20231020	161500	259452680	9690	9690	9690	9690	0
221	20231020	161400	259452680	9690	9690	9690	9690	0
222	20231020	161300	259452680	9690	9690	9690	9690	0
223	20231020	161200	259452680	9690	9690	9690	9690	0
224	20231020	161100	259452680	9690	9690	9690	9690	0
225	20231020	161000	259452680	9690	9690	9690	9690	0
226	20231020	160900	259452680	9690	9690	9690	9690	0
227	20231020	160800	259452680	9690	9690	9690	9690	0
228	20231020	160700	259452680	9690	9690	9690	9690	0
229	20231020	160600	259452680	9690	9690	9690	9690	0
230	20231020	160500	259452680	9690	9690	9690	9690	0
231	20231020	160400	259452680	9690	9690	9690	9690	0
232	20231020	160300	259452680	9690	9690	9690	9690	0
233	20231020	160200	259452680	9690	9690	9690	9690	0
234	20231020	160100	259452680	9690	9690	9690	9690	0
235	20231020	160000	259452680	9690	9690	9690	9690	0
236	20231020	155900	259452680	9690	9690	9690	9690	0
237	20231020	155800	259452680	9690	9690	9690	9690	0
238	20231020	155700	259452680	9690	9690	9690	9690	0
239	20231020	155600	259452680	9690	9690	9690	9690	0
240	20231020	155500	259452680	9690	9690	9690	9690	0
241	20231020	155400	259452680	9690	9690	9690	9690	0
242	20231020	155300	259452680	9690	9690	9690	9690	315
243	20231020	155200	259452680	9690	9690	9690	9690	0
244	20231020	155100	259452680	9690	9690	9690	9690	0
245	20231020	155000	259452680	9690	9690	9690	9690	0
246	20231020	154900	259452680	9690	9690	9690	9690	0
247	20231020	154800	259452680	9690	9690	9690	9690	0
248	20231020	154700	259452680	9690	9690	9690	9690	0
249	20231020	154600	259452680	9690	9690	9690	9690	0
250	20231020	154500	259452680	9690	9690	9690	9690	0
251	20231020	154400	259452680	9690	9690	9690	9690	0
252	20231020	154300	259452680	9690	9690	9690	9690	0
253	20231020	154200	259452680	9690	9690	9690	9690	0
254	20231020	154100	259452680	9690	9690	9690	9690	0
255	20231020	154000	259452680	9690	9690	9690	9690	0
256	20231020	153900	259452680	9690	9690	9690	9690	0
257	20231020	153800	259452680	9690	9690	9690	9690	0
258	20231020	153700	259452680	9690	9690	9690	9690	0
259	20231020	153600	259452680	9690	9690	9690	9690	0
260	20231020	153500	259452680	9690	9690	9690	9690	0
261	20231020	153400	259452680	9690	9690	9690	9690	0
262	20231020	153300	259452680	9690	9690	9690	9690	0
263	20231020	153200	259452680	9690	9690	9690	9690	0
264	20231020	153100	259452680	9690	9690	9690	9690	0
265	20231020	153000	259452680	9690	9690	9690	9690	315
266	20231020	152900	256400330	9650	9650	9650	9650	0
267	20231020	152800	256400330	9650	9650	9650	9650	0
268	20231020	152700	256400330	9650	9650	9650	9650	0
269	20231020	152600	256400330	9650	9650	9650	9650	0
270	20231020	152500	256400330	9650	9650	9650	9650	0
271	20231020	152400	256400330	9650	9650	9650	9650	0
272	20231020	152300	256400330	9650	9650	9650	9650	0
273	20231020	152200	256400330	9650	9650	9650	9650	0
274	20231020	152100	256400330	9650	9650	9650	9650	0
275	20231020	152000	256400330	9650	9650	9650	9650	0
276	20231020	151900	256400330	9650	9660	9660	9650	129
277	20231020	151800	255155190	9670	9670	9670	9670	0
278	20231020	151700	255155190	9670	9650	9670	9650	9
279	20231020	151600	255068220	9660	9660	9660	9660	20
280	20231020	151500	254875020	9670	9670	9670	9670	0
281	20231020	151400	254875020	9670	9650	9670	9650	11
282	20231020	151300	254768670	9670	9650	9670	9650	203
283	20231020	151200	252809680	9660	9650	9660	9650	4
284	20231020	151100	252771060	9670	9660	9670	9660	10
285	20231020	151000	252674380	9670	9650	9670	9650	313
286	20231020	150900	249653730	9670	9670	9670	9670	19
287	20231020	150800	249470000	9680	9680	9680	9670	29
288	20231020	150700	249189290	9680	9680	9680	9680	18
289	20231020	150600	249015050	9680	9680	9680	9680	0
290	20231020	150500	249015050	9680	9680	9680	9680	0
291	20231020	150400	249015050	9680	9670	9680	9670	67
292	20231020	150300	248367140	9670	9670	9670	9670	1
293	20231020	150200	248357470	9650	9650	9650	9650	9
294	20231020	150100	248270620	9650	9650	9650	9650	10
295	20231020	150000	248174120	9650	9650	9650	9650	0
296	20231020	145900	248174120	9650	9650	9650	9650	98
297	20231020	145800	247228420	9650	9650	9650	9650	0
298	20231020	145700	247228420	9650	9650	9650	9650	0
299	20231020	145600	247228420	9650	9650	9650	9650	20
300	20231020	145500	247035420	9650	9650	9650	9650	100
301	20231020	145400	246070420	9670	9670	9670	9670	0
302	20231020	145300	246070420	9670	9670	9670	9670	95
303	20231020	145200	245151770	9670	9670	9670	9670	0
304	20231020	145100	245151770	9670	9650	9670	9650	101
305	20231020	145000	244176100	9650	9650	9650	9650	200
306	20231020	144900	242246100	9650	9650	9650	9650	216
307	20231020	144800	240161700	9600	9650	9650	9600	1409
308	20231020	144700	226622100	9680	9680	9680	9680	0
309	20231020	144600	226622100	9680	9680	9680	9680	0
310	20231020	144500	226622100	9680	9640	9680	9640	372
311	20231020	144400	223028710	9630	9630	9630	9630	0
312	20231020	144300	223028710	9630	9630	9630	9630	0
313	20231020	144200	223028710	9630	9630	9630	9630	108
314	20231020	144100	221988670	9630	9630	9630	9630	0
315	20231020	144000	221988670	9630	9630	9630	9630	0
316	20231020	143900	221988670	9630	9630	9630	9630	13
317	20231020	143800	221863480	9620	9620	9620	9620	150
318	20231020	143700	220420480	9630	9630	9630	9630	0
319	20231020	143600	220420480	9630	9630	9630	9630	0
320	20231020	143500	220420480	9630	9630	9630	9630	0
321	20231020	143400	220420480	9630	9630	9630	9630	1
322	20231020	143300	220410850	9610	9610	9610	9610	1
323	20231020	143200	220401240	9610	9610	9610	9610	8
324	20231020	143100	220324360	9610	9610	9610	9610	86
325	20231020	143000	219497900	9610	9610	9610	9610	0
326	20231020	142900	219497900	9610	9600	9610	9600	49
327	20231020	142800	219027260	9600	9600	9600	9600	100
328	20231020	142700	218067260	9650	9650	9650	9650	0
329	20231020	142600	218067260	9650	9600	9650	9600	51
330	20231020	142500	217577610	9650	9650	9650	9650	0
331	20231020	142400	217577610	9650	9650	9650	9650	0
332	20231020	142300	217577610	9650	9650	9650	9650	0
333	20231020	142200	217577610	9650	9650	9650	9650	0
334	20231020	142100	217577610	9650	9650	9650	9650	145
335	20231020	142000	216178360	9650	9650	9650	9650	0
336	20231020	141900	216178360	9650	9630	9650	9630	15
337	20231020	141800	216033790	9600	9600	9600	9600	9
338	20231020	141700	215947390	9630	9560	9630	9560	591
339	20231020	141600	210270310	9600	9600	9600	9600	0
340	20231020	141500	210270310	9600	9600	9600	9600	0
341	20231020	141400	210270310	9600	9600	9600	9600	0
342	20231020	141300	210270310	9600	9600	9600	9600	0
343	20231020	141200	210270310	9600	9600	9600	9600	0
344	20231020	141100	210270310	9600	9600	9600	9600	0
345	20231020	141000	210270310	9600	9600	9600	9600	0
346	20231020	140900	210270310	9600	9600	9600	9600	0
347	20231020	140800	210270310	9600	9600	9600	9600	0
348	20231020	140700	210270310	9600	9600	9600	9600	0
349	20231020	140600	210270310	9600	9600	9600	9600	0
350	20231020	140500	210270310	9600	9600	9600	9600	0
351	20231020	140400	210270310	9600	9600	9600	9600	0
352	20231020	140300	210270310	9600	9600	9600	9600	0
353	20231020	140200	210270310	9600	9600	9600	9600	1
354	20231020	140100	210260710	9600	9600	9600	9600	0
355	20231020	140000	210260710	9600	9600	9600	9600	0
356	20231020	135900	210260710	9600	9600	9600	9600	0
357	20231020	135800	210260710	9600	9600	9600	9600	0
358	20231020	135700	210260710	9600	9600	9600	9600	0
359	20231020	135600	210260710	9600	9600	9600	9600	0
360	20231020	135500	210260710	9600	9600	9600	9600	25
361	20231020	135400	210020710	9600	9600	9600	9600	0
362	20231020	135300	210020710	9600	9600	9600	9600	0
363	20231020	135200	210020710	9600	9600	9600	9600	0
364	20231020	135100	210020710	9600	9600	9600	9600	0
365	20231020	135000	210020710	9600	9600	9600	9600	0
366	20231020	134900	210020710	9600	9600	9600	9600	0
367	20231020	134800	210020710	9600	9600	9600	9600	0
368	20231020	134700	210020710	9600	9600	9600	9600	0
369	20231020	134600	210020710	9600	9600	9600	9600	0
370	20231020	134500	210020710	9600	9600	9600	9600	0
371	20231020	134400	210020710	9600	9600	9600	9600	0
372	20231020	134300	210020710	9600	9600	9600	9600	0
373	20231020	134200	210020710	9600	9600	9600	9600	0
374	20231020	134100	210020710	9600	9600	9600	9600	5
375	20231020	134000	209972710	9620	9620	9620	9620	0
376	20231020	133900	209972710	9620	9620	9620	9620	0
377	20231020	133800	209972710	9620	9620	9620	9620	0
378	20231020	133700	209972710	9620	9620	9620	9620	0
379	20231020	133600	209972710	9620	9620	9620	9620	0
380	20231020	133500	209972710	9620	9620	9620	9620	0
381	20231020	133400	209972710	9620	9610	9620	9610	10
382	20231020	133300	209876600	9510	9590	9590	9510	1500
383	20231020	133200	195554900	9610	9610	9610	9610	0
384	20231020	133100	195554900	9610	9610	9610	9610	47
385	20231020	133000	195103230	9610	9610	9610	9610	0
386	20231020	132900	195103230	9610	9610	9610	9610	0
387	20231020	132800	195103230	9610	9610	9610	9610	0
388	20231020	132700	195103230	9610	9610	9610	9610	0
389	20231020	132600	195103230	9610	9610	9610	9610	0
390	20231020	132500	195103230	9610	9610	9610	9610	5
391	20231020	132400	195055180	9590	9590	9590	9590	24
392	20231020	132300	194825020	9610	9610	9610	9610	0
393	20231020	132200	194825020	9610	9610	9610	9610	0
394	20231020	132100	194825020	9610	9610	9610	9610	0
395	20231020	132000	194825020	9610	9610	9610	9610	0
396	20231020	131900	194825020	9610	9610	9610	9610	0
397	20231020	131800	194825020	9610	9610	9610	9610	0
398	20231020	131700	194825020	9610	9610	9610	9610	4
399	20231020	131600	194786580	9590	9590	9590	9590	1
400	20231020	131500	194776990	9590	9590	9590	9590	0
401	20231020	131400	194776990	9590	9590	9590	9590	0
402	20231020	131300	194776990	9590	9590	9590	9590	1
403	20231020	131200	194767400	9620	9620	9620	9620	2
404	20231020	131100	194748160	9600	9590	9600	9590	75
405	20231020	131000	194028420	9590	9590	9590	9590	0
406	20231020	130900	194028420	9590	9570	9590	9570	11
407	20231020	130800	193923040	9570	9570	9570	9570	0
408	20231020	130700	193923040	9570	9570	9570	9570	0
409	20231020	130600	193923040	9570	9570	9570	9570	1
410	20231020	130500	193913470	9580	9580	9580	9550	347
411	20231020	130400	190589270	9530	9530	9530	9530	78
412	20231020	130300	189845930	9530	9480	9530	9480	459
413	20231020	130200	185483770	9470	9460	9470	9460	129
414	20231020	130100	184262670	9460	9460	9460	9460	0
415	20231020	130000	184262670	9460	9460	9460	9460	0
416	20231020	125900	184262670	9460	9440	9460	9440	100
417	20231020	125800	183316880	9450	9450	9450	9450	0
418	20231020	125700	183316880	9450	9440	9450	9440	226
419	20231020	125600	181181440	9440	9440	9440	9440	0
420	20231020	125500	181181440	9440	9440	9440	9440	0
421	20231020	125400	181181440	9440	9440	9440	9440	0
422	20231020	125300	181181440	9440	9440	9440	9440	135
423	20231020	125200	179907040	9440	9440	9440	9440	0
424	20231020	125100	179907040	9440	9440	9440	9440	0
425	20231020	125000	179907040	9440	9440	9440	9440	0
426	20231020	124900	179907040	9440	9440	9440	9440	209
427	20231020	124800	177934080	9430	9380	9430	9380	2711
428	20231020	124700	152457680	9380	9380	9380	9380	0
429	20231020	124600	152457680	9380	9380	9380	9380	0
430	20231020	124500	152457680	9380	9380	9380	9380	0
431	20231020	124400	152457680	9380	9380	9380	9380	0
432	20231020	124300	152457680	9380	9380	9380	9380	2
433	20231020	124200	152438920	9380	9380	9380	9380	0
434	20231020	124100	152438920	9380	9380	9380	9380	1
435	20231020	124000	152429540	9380	9380	9380	9380	100
436	20231020	123900	151491540	9380	9380	9380	9380	0
437	20231020	123800	151491540	9380	9380	9380	9380	0
438	20231020	123700	151491540	9380	9380	9380	9380	50
439	20231020	123600	151022540	9380	9380	9380	9380	8
440	20231020	123500	150947500	9370	9370	9370	9370	0
441	20231020	123400	150947500	9370	9370	9370	9370	0
442	20231020	123300	150947500	9370	9370	9370	9370	0
443	20231020	123200	150947500	9370	9370	9370	9370	0
444	20231020	123100	150947500	9370	9370	9370	9370	240
445	20231020	123000	148698700	9360	9360	9360	9360	20
446	20231020	122900	148511500	9360	9360	9360	9360	0
447	20231020	122800	148511500	9360	9360	9360	9360	1
448	20231020	122700	148502140	9360	9360	9360	9360	1
449	20231020	122600	148492780	9370	9370	9370	9370	0
450	20231020	122500	148492780	9370	9370	9370	9370	0
451	20231020	122400	148492780	9370	9370	9370	9370	0
452	20231020	122300	148492780	9370	9370	9370	9370	0
453	20231020	122200	148492780	9370	9370	9370	9370	0
454	20231020	122100	148492780	9370	9370	9370	9370	0
455	20231020	122000	148492780	9370	9370	9370	9370	0
456	20231020	121900	148492780	9370	9370	9370	9370	0
457	20231020	121800	148492780	9370	9370	9370	9370	0
458	20231020	121700	148492780	9370	9370	9370	9370	0
459	20231020	121600	148492780	9370	9370	9370	9370	0
460	20231020	121500	148492780	9370	9370	9370	9370	0
461	20231020	121400	148492780	9370	9370	9370	9370	1
462	20231020	121300	148483410	9370	9370	9370	9370	0
463	20231020	121200	148483410	9370	9370	9370	9370	0
464	20231020	121100	148483410	9370	9370	9370	9370	0
465	20231020	121000	148483410	9370	9370	9370	9370	0
466	20231020	120900	148483410	9370	9370	9370	9370	0
467	20231020	120800	148483410	9370	9370	9370	9370	0
468	20231020	120700	148483410	9370	9370	9370	9370	1
469	20231020	120600	148474040	9370	9370	9370	9370	5
470	20231020	120500	148427190	9350	9350	9350	9350	0
471	20231020	120400	148427190	9350	9350	9350	9350	300
472	20231020	120300	145622190	9370	9370	9370	9370	0
473	20231020	120200	145622190	9370	9370	9370	9370	0
474	20231020	120100	145622190	9370	9370	9370	9370	0
475	20231020	120000	145622190	9370	9370	9370	9370	0
476	20231020	115900	145622190	9370	9370	9370	9370	1
477	20231020	115800	145612820	9350	9350	9350	9350	486
478	20231020	115700	141068720	9370	9370	9370	9370	1
479	20231020	115600	141059350	9370	9370	9370	9370	0
480	20231020	115500	141059350	9370	9370	9370	9370	0
481	20231020	115400	141059350	9370	9370	9370	9370	0
482	20231020	115300	141059350	9370	9370	9370	9370	1
483	20231020	115200	141049980	9370	9370	9370	9370	0
484	20231020	115100	141049980	9370	9370	9370	9370	0
485	20231020	115000	141049980	9370	9370	9370	9370	0
486	20231020	114900	141049980	9370	9370	9370	9370	1
487	20231020	114800	141040610	9350	9350	9350	9350	0
488	20231020	114700	141040610	9350	9350	9350	9350	8
489	20231020	114600	140965810	9350	9350	9350	9350	0
490	20231020	114500	140965810	9350	9350	9350	9350	0
491	20231020	114400	140965810	9350	9350	9350	9350	0
492	20231020	114300	140965810	9350	9350	9350	9350	9
493	20231020	114200	140881660	9360	9360	9360	9360	0
494	20231020	114100	140881660	9360	9360	9360	9360	0
495	20231020	114000	140881660	9360	9360	9360	9360	1
496	20231020	113900	140872300	9350	9350	9350	9350	0
497	20231020	113800	140872300	9350	9350	9350	9350	0
498	20231020	113700	140872300	9350	9350	9350	9350	0
499	20231020	113600	140872300	9350	9350	9350	9350	0
500	20231020	113500	140872300	9350	9350	9350	9350	0
501	20231020	113400	140872300	9350	9350	9350	9350	0
502	20231020	113300	140872300	9350	9350	9350	9350	0
503	20231020	113200	140872300	9350	9350	9350	9350	0
504	20231020	113100	140872300	9350	9350	9350	9350	0
505	20231020	113000	140872300	9350	9350	9350	9350	0
506	20231020	112900	140872300	9350	9350	9350	9350	500
507	20231020	112800	136197300	9360	9360	9360	9360	71
508	20231020	112700	135532740	9360	9360	9360	9360	0
509	20231020	112600	135532740	9360	9360	9360	9360	27
510	20231020	112500	135280020	9380	9380	9380	9380	0
511	20231020	112400	135280020	9380	9380	9380	9380	0
512	20231020	112300	135280020	9380	9380	9380	9380	0
513	20231020	112200	135280020	9380	9380	9380	9380	1
514	20231020	112100	135270640	9380	9360	9380	9360	43
515	20231020	112000	134867720	9350	9350	9350	9350	0
516	20231020	111900	134867720	9350	9350	9350	9350	33
517	20231020	111800	134559170	9350	9350	9350	9350	0
518	20231020	111700	134559170	9350	9350	9350	9350	0
519	20231020	111600	134559170	9350	9350	9350	9350	0
520	20231020	111500	134559170	9350	9350	9350	9350	0
521	20231020	111400	134559170	9350	9350	9350	9350	0
522	20231020	111300	134559170	9350	9350	9350	9350	0
523	20231020	111200	134559170	9350	9350	9350	9350	0
524	20231020	111100	134559170	9350	9350	9350	9350	0
525	20231020	111000	134559170	9350	9350	9350	9350	684
526	20231020	110900	128163770	9350	9350	9350	9350	5
527	20231020	110800	128117020	9360	9360	9360	9360	0
528	20231020	110700	128117020	9360	9360	9360	9360	0
529	20231020	110600	128117020	9360	9360	9360	9360	189
530	20231020	110500	126347980	9370	9370	9370	9370	1
531	20231020	110400	126338610	9370	9370	9370	9370	0
532	20231020	110300	126338610	9370	9370	9370	9370	0
533	20231020	110200	126338610	9370	9370	9370	9370	0
534	20231020	110100	126338610	9370	9370	9370	9370	0
535	20231020	110000	126338610	9370	9370	9370	9370	0
536	20231020	105900	126338610	9370	9370	9370	9370	99
537	20231020	105800	125410980	9370	9370	9370	9370	1
538	20231020	105700	125401610	9390	9390	9390	9390	0
539	20231020	105600	125401610	9390	9390	9390	9390	0
540	20231020	105500	125401610	9390	9390	9390	9390	0
541	20231020	105400	125401610	9390	9390	9390	9390	0
542	20231020	105300	125401610	9390	9390	9390	9390	0
543	20231020	105200	125401610	9390	9390	9390	9390	0
544	20231020	105100	125401610	9390	9390	9390	9390	0
545	20231020	105000	125401610	9390	9390	9390	9390	0
546	20231020	104900	125401610	9390	9390	9390	9390	1
547	20231020	104800	125392220	9390	9390	9390	9390	0
548	20231020	104700	125392220	9390	9390	9390	9390	0
549	20231020	104600	125392220	9390	9390	9390	9390	0
550	20231020	104500	125392220	9390	9390	9390	9390	0
551	20231020	104400	125392220	9390	9390	9390	9390	0
552	20231020	104300	125392220	9390	9390	9390	9390	35
553	20231020	104200	125063570	9390	9390	9390	9390	0
554	20231020	104100	125063570	9390	9390	9390	9390	0
555	20231020	104000	125063570	9390	9390	9390	9390	0
556	20231020	103900	125063570	9390	9390	9390	9390	0
557	20231020	103800	125063570	9390	9390	9390	9390	0
558	20231020	103700	125063570	9390	9390	9390	9390	2
559	20231020	103600	125044790	9390	9390	9390	9390	0
560	20231020	103500	125044790	9390	9390	9390	9390	1
561	20231020	103400	125035400	9370	9360	9370	9360	1029
562	20231020	103300	115403670	9360	9360	9360	9360	298
563	20231020	103200	112614390	9360	9360	9360	9360	0
564	20231020	103100	112614390	9360	9370	9370	9360	101
565	20231020	103000	111669020	9360	9360	9360	9360	0
566	20231020	102900	111669020	9360	9360	9360	9360	0
567	20231020	102800	111669020	9360	9360	9360	9360	250
568	20231020	102700	109329020	9360	9360	9360	9360	0
569	20231020	102600	109329020	9360	9370	9370	9360	60
570	20231020	102500	108767390	9360	9360	9360	9360	0
571	20231020	102400	108767390	9360	9370	9370	9360	199
572	20231020	102300	106904740	9390	9390	9390	9390	0
573	20231020	102200	106904740	9390	9390	9390	9390	0
574	20231020	102100	106904740	9390	9390	9390	9390	0
575	20231020	102000	106904740	9390	9390	9390	9390	0
576	20231020	101900	106904740	9390	9390	9390	9390	0
577	20231020	101800	106904740	9390	9390	9390	9390	0
578	20231020	101700	106904740	9390	9390	9390	9390	153
579	20231020	101600	105468070	9390	9390	9390	9390	0
580	20231020	101500	105468070	9390	9390	9390	9390	0
581	20231020	101400	105468070	9390	9390	9390	9390	0
582	20231020	101300	105468070	9390	9390	9390	9390	0
583	20231020	101200	105468070	9390	9390	9390	9390	1
584	20231020	101100	105458680	9400	9400	9400	9400	0
585	20231020	101000	105458680	9400	9400	9400	9400	0
586	20231020	100900	105458680	9400	9400	9400	9400	0
587	20231020	100800	105458680	9400	9400	9400	9400	0
588	20231020	100700	105458680	9400	9400	9400	9400	0
589	20231020	100600	105458680	9400	9400	9400	9400	0
590	20231020	100500	105458680	9400	9400	9400	9400	0
591	20231020	100400	105458680	9400	9400	9400	9400	1
592	20231020	100300	105449280	9400	9380	9400	9380	13
593	20231020	100200	105327280	9350	9350	9350	9350	0
594	20231020	100100	105327280	9350	9350	9350	9350	0
595	20231020	100000	105327280	9350	9350	9350	9350	120
596	20231020	095900	104205280	9350	9360	9360	9350	1200
597	20231020	095800	92979260	9360	9360	9360	9360	1309
598	20231020	095700	80727020	9360	9360	9360	9360	0
599	20231020	095600	80727020	9360	9360	9360	9360	0
600	20231020	095500	80727020	9360	9360	9360	9360	478
601	20231020	095400	76252940	9360	9360	9360	9360	120
602	20231020	095300	75129740	9360	9370	9370	9360	101
603	20231020	095200	74184370	9370	9370	9370	9370	3
604	20231020	095100	74156260	9370	9370	9370	9370	671
605	20231020	095000	67868990	9380	9380	9380	9380	0
606	20231020	094900	67868990	9380	9380	9380	9380	796
607	20231020	094800	60402510	9380	9380	9380	9380	0
608	20231020	094700	60402510	9380	9380	9380	9380	0
609	20231020	094600	60402510	9380	9380	9380	9380	100
610	20231020	094500	59464510	9380	9380	9380	9380	306
611	20231020	094400	56594230	9380	9380	9380	9380	1149
612	20231020	094300	45816610	9410	9410	9410	9410	0
613	20231020	094200	45816610	9410	9410	9410	9410	5
614	20231020	094100	45769560	9410	9410	9410	9410	301
615	20231020	094000	42937150	9380	9380	9380	9380	0
616	20231020	093900	42937150	9380	9380	9380	9380	0
617	20231020	093800	42937150	9380	9380	9380	9380	0
618	20231020	093700	42937150	9380	9380	9380	9380	0
619	20231020	093600	42937150	9380	9380	9380	9380	500
620	20231020	093500	38247150	9380	9380	9380	9380	40
621	20231020	093400	37871950	9410	9410	9410	9410	0
622	20231020	093300	37871950	9410	9410	9410	9410	0
623	20231020	093200	37871950	9410	9410	9410	9410	0
624	20231020	093100	37871950	9410	9410	9410	9410	0
625	20231020	093000	37871950	9410	9410	9410	9410	0
626	20231020	092900	37871950	9410	9410	9410	9410	0
627	20231020	092800	37871950	9410	9410	9410	9410	1
628	20231020	092700	37862540	9410	9410	9410	9410	0
629	20231020	092600	37862540	9410	9390	9410	9390	817
630	20231020	092500	30187970	9390	9380	9390	9380	335
631	20231020	092400	27045470	9380	9380	9380	9380	0
632	20231020	092300	27045470	9380	9390	9390	9380	361
633	20231020	092200	23659190	9410	9410	9410	9410	0
634	20231020	092100	23659190	9410	9410	9410	9410	10
635	20231020	092000	23565090	9410	9410	9410	9410	10
636	20231020	091900	23470990	9410	9410	9410	9410	58
637	20231020	091800	22925210	9410	9410	9410	9410	400
638	20231020	091700	19161210	9380	9380	9380	9380	0
639	20231020	091600	19161210	9380	9380	9380	9380	0
640	20231020	091500	19161210	9380	9380	9380	9380	0
641	20231020	091400	19161210	9380	9380	9380	9380	33
642	20231020	091300	18851670	9390	9390	9390	9390	0
643	20231020	091200	18851670	9390	9380	9390	9380	2
644	20231020	091100	18832900	9380	9380	9380	9380	0
645	20231020	091000	18832900	9380	9380	9380	9380	153
646	20231020	090900	17397760	9390	9390	9390	9390	55
647	20231020	090800	16881310	9420	9420	9420	9420	69
648	20231020	090700	16231330	9420	9420	9420	9420	129
649	20231020	090600	15016150	9380	9380	9380	9380	150
650	20231020	090500	13609150	9380	9380	9380	9380	502
651	20231020	090400	8900390	9390	9390	9390	9390	500
652	20231020	090300	4205390	9420	9420	9420	9420	1
653	20231020	090200	4195970	9420	9470	9470	9400	124
654	20231020	090100	3030070	9410	9420	9420	9410	18
655	20231020	090000	2860640	9410	9410	9410	9410	304