KissMeData/216050/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	201600	629475610	9870	9870	9870	9870	992
3	20231020	201500	629475610	9870	9870	9870	9870	0
4	20231020	201400	629475610	9870	9870	9870	9870	0
5	20231020	201300	629475610	9870	9870	9870	9870	0
6	20231020	201200	629475610	9870	9870	9870	9870	0
7	20231020	201100	629475610	9870	9870	9870	9870	0
8	20231020	201000	629475610	9870	9870	9870	9870	0
9	20231020	200900	629475610	9870	9870	9870	9870	0
10	20231020	200800	629475610	9870	9870	9870	9870	0
11	20231020	200700	629475610	9870	9870	9870	9870	0
12	20231020	200600	629475610	9870	9870	9870	9870	0
13	20231020	200500	629475610	9870	9870	9870	9870	0
14	20231020	200400	629475610	9870	9870	9870	9870	0
15	20231020	200300	629475610	9870	9870	9870	9870	0
16	20231020	200200	629475610	9870	9870	9870	9870	0
17	20231020	200100	629475610	9870	9870	9870	9870	0
18	20231020	200000	629475610	9870	9870	9870	9870	0
19	20231020	195900	629475610	9870	9870	9870	9870	0
20	20231020	195800	629475610	9870	9870	9870	9870	0
21	20231020	195700	629475610	9870	9870	9870	9870	0
22	20231020	195600	629475610	9870	9870	9870	9870	0
23	20231020	195500	629475610	9870	9870	9870	9870	0
24	20231020	195400	629475610	9870	9870	9870	9870	0
25	20231020	195300	629475610	9870	9870	9870	9870	0
26	20231020	195200	629475610	9870	9870	9870	9870	0
27	20231020	195100	629475610	9870	9870	9870	9870	0
28	20231020	195000	629475610	9870	9870	9870	9870	0
29	20231020	194900	629475610	9870	9870	9870	9870	0
30	20231020	194800	629475610	9870	9870	9870	9870	0
31	20231020	194700	629475610	9870	9870	9870	9870	0
32	20231020	194600	629475610	9870	9870	9870	9870	992
33	20231020	194500	629475610	9870	9870	9870	9870	0
34	20231020	194400	629475610	9870	9870	9870	9870	0
35	20231020	194300	629475610	9870	9870	9870	9870	0
36	20231020	194200	629475610	9870	9870	9870	9870	0
37	20231020	194100	629475610	9870	9870	9870	9870	0
38	20231020	194000	629475610	9870	9870	9870	9870	0
39	20231020	193900	629475610	9870	9870	9870	9870	0
40	20231020	193800	629475610	9870	9870	9870	9870	0
41	20231020	193700	629475610	9870	9870	9870	9870	0
42	20231020	193600	629475610	9870	9870	9870	9870	0
43	20231020	193500	629475610	9870	9870	9870	9870	0
44	20231020	193400	629475610	9870	9870	9870	9870	0
45	20231020	193300	629475610	9870	9870	9870	9870	0
46	20231020	193200	629475610	9870	9870	9870	9870	0
47	20231020	193100	629475610	9870	9870	9870	9870	0
48	20231020	193000	629475610	9870	9870	9870	9870	0
49	20231020	192900	629475610	9870	9870	9870	9870	0
50	20231020	192800	629475610	9870	9870	9870	9870	0
51	20231020	192700	629475610	9870	9870	9870	9870	0
52	20231020	192600	629475610	9870	9870	9870	9870	0
53	20231020	192500	629475610	9870	9870	9870	9870	0
54	20231020	192400	629475610	9870	9870	9870	9870	0
55	20231020	192300	629475610	9870	9870	9870	9870	0
56	20231020	192200	629475610	9870	9870	9870	9870	0
57	20231020	192100	629475610	9870	9870	9870	9870	0
58	20231020	192000	629475610	9870	9870	9870	9870	0
59	20231020	191900	629475610	9870	9870	9870	9870	0
60	20231020	191800	629475610	9870	9870	9870	9870	0
61	20231020	191700	629475610	9870	9870	9870	9870	0
62	20231020	191600	629475610	9870	9870	9870	9870	992
63	20231020	191500	629475610	9870	9870	9870	9870	0
64	20231020	191400	629475610	9870	9870	9870	9870	0
65	20231020	191300	629475610	9870	9870	9870	9870	0
66	20231020	191200	629475610	9870	9870	9870	9870	0
67	20231020	191100	629475610	9870	9870	9870	9870	0
68	20231020	191000	629475610	9870	9870	9870	9870	0
69	20231020	190900	629475610	9870	9870	9870	9870	0
70	20231020	190800	629475610	9870	9870	9870	9870	0
71	20231020	190700	629475610	9870	9870	9870	9870	0
72	20231020	190600	629475610	9870	9870	9870	9870	0
73	20231020	190500	629475610	9870	9870	9870	9870	0
74	20231020	190400	629475610	9870	9870	9870	9870	0
75	20231020	190300	629475610	9870	9870	9870	9870	0
76	20231020	190200	629475610	9870	9870	9870	9870	0
77	20231020	190100	629475610	9870	9870	9870	9870	0
78	20231020	190000	629475610	9870	9870	9870	9870	0
79	20231020	185900	629475610	9870	9870	9870	9870	0
80	20231020	185800	629475610	9870	9870	9870	9870	0
81	20231020	185700	629475610	9870	9870	9870	9870	0
82	20231020	185600	629475610	9870	9870	9870	9870	0
83	20231020	185500	629475610	9870	9870	9870	9870	0
84	20231020	185400	629475610	9870	9870	9870	9870	0
85	20231020	185300	629475610	9870	9870	9870	9870	0
86	20231020	185200	629475610	9870	9870	9870	9870	0
87	20231020	185100	629475610	9870	9870	9870	9870	0
88	20231020	185000	629475610	9870	9870	9870	9870	0
89	20231020	184900	629475610	9870	9870	9870	9870	0
90	20231020	184800	629475610	9870	9870	9870	9870	0
91	20231020	184700	629475610	9870	9870	9870	9870	0
92	20231020	184600	629475610	9870	9870	9870	9870	992
93	20231020	184500	629475610	9870	9870	9870	9870	0
94	20231020	184400	629475610	9870	9870	9870	9870	0
95	20231020	184300	629475610	9870	9870	9870	9870	0
96	20231020	184200	629475610	9870	9870	9870	9870	0
97	20231020	184100	629475610	9870	9870	9870	9870	0
98	20231020	184000	629475610	9870	9870	9870	9870	0
99	20231020	183900	629475610	9870	9870	9870	9870	0
100	20231020	183800	629475610	9870	9870	9870	9870	0
101	20231020	183700	629475610	9870	9870	9870	9870	0
102	20231020	183600	629475610	9870	9870	9870	9870	0
103	20231020	183500	629475610	9870	9870	9870	9870	0
104	20231020	183400	629475610	9870	9870	9870	9870	0
105	20231020	183300	629475610	9870	9870	9870	9870	0
106	20231020	183200	629475610	9870	9870	9870	9870	0
107	20231020	183100	629475610	9870	9870	9870	9870	0
108	20231020	183000	629475610	9870	9870	9870	9870	0
109	20231020	182900	629475610	9870	9870	9870	9870	0
110	20231020	182800	629475610	9870	9870	9870	9870	0
111	20231020	182700	629475610	9870	9870	9870	9870	0
112	20231020	182600	629475610	9870	9870	9870	9870	0
113	20231020	182500	629475610	9870	9870	9870	9870	0
114	20231020	182400	629475610	9870	9870	9870	9870	0
115	20231020	182300	629475610	9870	9870	9870	9870	0
116	20231020	182200	629475610	9870	9870	9870	9870	0
117	20231020	182100	629475610	9870	9870	9870	9870	0
118	20231020	182000	629475610	9870	9870	9870	9870	0
119	20231020	181900	629475610	9870	9870	9870	9870	0
120	20231020	181800	629475610	9870	9870	9870	9870	0
121	20231020	181700	629475610	9870	9870	9870	9870	0
122	20231020	181600	629475610	9870	9870	9870	9870	992
123	20231020	181500	629475610	9870	9870	9870	9870	0
124	20231020	181400	629475610	9870	9870	9870	9870	0
125	20231020	181300	629475610	9870	9870	9870	9870	0
126	20231020	181200	629475610	9870	9870	9870	9870	0
127	20231020	181100	629475610	9870	9870	9870	9870	0
128	20231020	181000	629475610	9870	9870	9870	9870	0
129	20231020	180900	629475610	9870	9870	9870	9870	0
130	20231020	180800	629475610	9870	9870	9870	9870	0
131	20231020	180700	629475610	9870	9870	9870	9870	0
132	20231020	180600	629475610	9870	9870	9870	9870	0
133	20231020	180500	629475610	9870	9870	9870	9870	0
134	20231020	180400	629475610	9870	9870	9870	9870	0
135	20231020	180300	629475610	9870	9870	9870	9870	0
136	20231020	180200	629475610	9870	9870	9870	9870	0
137	20231020	180100	629475610	9870	9870	9870	9870	0
138	20231020	180000	629475610	9870	9870	9870	9870	0
139	20231020	175900	629475610	9870	9870	9870	9870	0
140	20231020	175800	629475610	9870	9870	9870	9870	0
141	20231020	175700	629475610	9870	9870	9870	9870	0
142	20231020	175600	629475610	9870	9870	9870	9870	0
143	20231020	175500	629475610	9870	9870	9870	9870	0
144	20231020	175400	629475610	9870	9870	9870	9870	0
145	20231020	175300	629475610	9870	9870	9870	9870	0
146	20231020	175200	629475610	9870	9870	9870	9870	0
147	20231020	175100	629475610	9870	9870	9870	9870	0
148	20231020	175000	629475610	9870	9870	9870	9870	0
149	20231020	174900	629475610	9870	9870	9870	9870	0
150	20231020	174800	629475610	9870	9870	9870	9870	0
151	20231020	174700	629475610	9870	9870	9870	9870	0
152	20231020	174600	629475610	9870	9870	9870	9870	992
153	20231020	174500	629475610	9870	9870	9870	9870	0
154	20231020	174400	629475610	9870	9870	9870	9870	0
155	20231020	174300	629475610	9870	9870	9870	9870	0
156	20231020	174200	629475610	9870	9870	9870	9870	0
157	20231020	174100	629475610	9870	9870	9870	9870	0
158	20231020	174000	629475610	9870	9870	9870	9870	0
159	20231020	173900	629475610	9870	9870	9870	9870	0
160	20231020	173800	629475610	9870	9870	9870	9870	0
161	20231020	173700	629475610	9870	9870	9870	9870	0
162	20231020	173600	629475610	9870	9870	9870	9870	0
163	20231020	173500	629475610	9870	9870	9870	9870	0
164	20231020	173400	629475610	9870	9870	9870	9870	0
165	20231020	173300	629475610	9870	9870	9870	9870	0
166	20231020	173200	629475610	9870	9870	9870	9870	0
167	20231020	173100	629475610	9870	9870	9870	9870	0
168	20231020	173000	629475610	9870	9870	9870	9870	0
169	20231020	172900	629475610	9870	9870	9870	9870	0
170	20231020	172800	629475610	9870	9870	9870	9870	0
171	20231020	172700	629475610	9870	9870	9870	9870	0
172	20231020	172600	629475610	9870	9870	9870	9870	0
173	20231020	172500	629475610	9870	9870	9870	9870	0
174	20231020	172400	629475610	9870	9870	9870	9870	0
175	20231020	172300	629475610	9870	9870	9870	9870	0
176	20231020	172200	629475610	9870	9870	9870	9870	0
177	20231020	172100	629475610	9870	9870	9870	9870	0
178	20231020	172000	629475610	9870	9870	9870	9870	0
179	20231020	171900	629475610	9870	9870	9870	9870	0
180	20231020	171800	629475610	9870	9870	9870	9870	0
181	20231020	171700	629475610	9870	9870	9870	9870	0
182	20231020	171600	629475610	9870	9870	9870	9870	992
183	20231020	171500	629475610	9870	9870	9870	9870	0
184	20231020	171400	629475610	9870	9870	9870	9870	0
185	20231020	171300	629475610	9870	9870	9870	9870	0
186	20231020	171200	629475610	9870	9870	9870	9870	0
187	20231020	171100	629475610	9870	9870	9870	9870	0
188	20231020	171000	629475610	9870	9870	9870	9870	0
189	20231020	170900	629475610	9870	9870	9870	9870	0
190	20231020	170800	629475610	9870	9870	9870	9870	0
191	20231020	170700	629475610	9870	9870	9870	9870	0
192	20231020	170600	629475610	9870	9870	9870	9870	0
193	20231020	170500	629475610	9870	9870	9870	9870	0
194	20231020	170400	629475610	9870	9870	9870	9870	0
195	20231020	170300	629475610	9870	9870	9870	9870	0
196	20231020	170200	629475610	9870	9870	9870	9870	0
197	20231020	170100	629475610	9870	9870	9870	9870	0
198	20231020	170000	629475610	9870	9870	9870	9870	0
199	20231020	165900	629475610	9870	9870	9870	9870	0
200	20231020	165800	629475610	9870	9870	9870	9870	0
201	20231020	165700	629475610	9870	9870	9870	9870	0
202	20231020	165600	629475610	9870	9870	9870	9870	0
203	20231020	165500	629475610	9870	9870	9870	9870	0
204	20231020	165400	629475610	9870	9870	9870	9870	0
205	20231020	165300	629475610	9870	9870	9870	9870	0
206	20231020	165200	629475610	9870	9870	9870	9870	0
207	20231020	165100	629475610	9870	9870	9870	9870	0
208	20231020	165000	629475610	9870	9870	9870	9870	0
209	20231020	164900	629475610	9870	9870	9870	9870	0
210	20231020	164800	629475610	9870	9870	9870	9870	0
211	20231020	164700	629475610	9870	9870	9870	9870	0
212	20231020	164600	629475610	9870	9870	9870	9870	992
213	20231020	164500	629475610	9870	9870	9870	9870	0
214	20231020	164400	629475610	9870	9870	9870	9870	0
215	20231020	164300	629475610	9870	9870	9870	9870	0
216	20231020	164200	629475610	9870	9870	9870	9870	0
217	20231020	164100	629475610	9870	9870	9870	9870	0
218	20231020	164000	629475610	9870	9870	9870	9870	0
219	20231020	163900	629475610	9870	9870	9870	9870	0
220	20231020	163800	629475610	9870	9870	9870	9870	0
221	20231020	163700	629475610	9870	9870	9870	9870	0
222	20231020	163600	629475610	9870	9870	9870	9870	0
223	20231020	163500	629475610	9870	9870	9870	9870	0
224	20231020	163400	629475610	9870	9870	9870	9870	0
225	20231020	163300	629475610	9870	9870	9870	9870	0
226	20231020	163200	629475610	9870	9870	9870	9870	0
227	20231020	163100	629475610	9870	9870	9870	9870	0
228	20231020	163000	629475610	9870	9870	9870	9870	0
229	20231020	162900	629475610	9870	9870	9870	9870	0
230	20231020	162800	629475610	9870	9870	9870	9870	0
231	20231020	162700	629475610	9870	9870	9870	9870	0
232	20231020	162600	629475610	9870	9870	9870	9870	0
233	20231020	162500	629475610	9870	9870	9870	9870	0
234	20231020	162400	629475610	9870	9870	9870	9870	0
235	20231020	162300	629475610	9870	9870	9870	9870	0
236	20231020	162200	629475610	9870	9870	9870	9870	0
237	20231020	162100	629475610	9870	9870	9870	9870	0
238	20231020	162000	629475610	9870	9870	9870	9870	0
239	20231020	161900	629475610	9870	9870	9870	9870	0
240	20231020	161800	629475610	9870	9870	9870	9870	0
241	20231020	161700	629475610	9870	9870	9870	9870	0
242	20231020	161600	629475610	9870	9870	9870	9870	992
243	20231020	161500	629475610	9870	9870	9870	9870	0
244	20231020	161400	629475610	9870	9870	9870	9870	0
245	20231020	161300	629475610	9870	9870	9870	9870	0
246	20231020	161200	629475610	9870	9870	9870	9870	0
247	20231020	161100	629475610	9870	9870	9870	9870	0
248	20231020	161000	629475610	9870	9870	9870	9870	0
249	20231020	160900	629475610	9870	9870	9870	9870	0
250	20231020	160800	629475610	9870	9870	9870	9870	0
251	20231020	160700	629475610	9870	9870	9870	9870	0
252	20231020	160600	629475610	9870	9870	9870	9870	0
253	20231020	160500	629475610	9870	9870	9870	9870	0
254	20231020	160400	629475610	9870	9870	9870	9870	0
255	20231020	160300	629475610	9870	9870	9870	9870	0
256	20231020	160200	629475610	9870	9870	9870	9870	0
257	20231020	160100	629475610	9870	9870	9870	9870	0
258	20231020	160000	629475610	9870	9870	9870	9870	0
259	20231020	155900	629475610	9870	9870	9870	9870	0
260	20231020	155800	629475610	9870	9870	9870	9870	0
261	20231020	155700	629475610	9870	9870	9870	9870	0
262	20231020	155600	629475610	9870	9870	9870	9870	0
263	20231020	155500	629475610	9870	9870	9870	9870	0
264	20231020	155400	629475610	9870	9870	9870	9870	0
265	20231020	155300	629475610	9870	9870	9870	9870	0
266	20231020	155200	629475610	9870	9870	9870	9870	0
267	20231020	155100	629475610	9870	9870	9870	9870	0
268	20231020	155000	629475610	9870	9870	9870	9870	0
269	20231020	154900	629475610	9870	9870	9870	9870	0
270	20231020	154800	629475610	9870	9870	9870	9870	0
271	20231020	154700	629475610	9870	9870	9870	9870	0
272	20231020	154600	629475610	9870	9870	9870	9870	992
273	20231020	154500	629475610	9870	9870	9870	9870	0
274	20231020	154400	629475610	9870	9870	9870	9870	0
275	20231020	154300	629475610	9870	9870	9870	9870	0
276	20231020	154200	629475610	9870	9870	9870	9870	0
277	20231020	154100	629475610	9870	9870	9870	9870	0
278	20231020	154000	629475610	9870	9870	9870	9870	0
279	20231020	153900	629475610	9870	9870	9870	9870	0
280	20231020	153800	629475610	9870	9870	9870	9870	0
281	20231020	153700	629475610	9870	9870	9870	9870	0
282	20231020	153600	629475610	9870	9870	9870	9870	0
283	20231020	153500	629475610	9870	9870	9870	9870	0
284	20231020	153400	629475610	9870	9870	9870	9870	0
285	20231020	153300	629475610	9870	9870	9870	9870	0
286	20231020	153200	629475610	9870	9870	9870	9870	0
287	20231020	153100	629475610	9870	9870	9870	9870	0
288	20231020	153000	629475610	9870	9870	9870	9870	992
289	20231020	152900	619684570	9870	9870	9870	9870	0
290	20231020	152800	619684570	9870	9870	9870	9870	0
291	20231020	152700	619684570	9870	9870	9870	9870	0
292	20231020	152600	619684570	9870	9870	9870	9870	0
293	20231020	152500	619684570	9870	9870	9870	9870	0
294	20231020	152400	619684570	9870	9870	9870	9870	0
295	20231020	152300	619684570	9870	9870	9870	9870	0
296	20231020	152200	619684570	9870	9870	9870	9870	0
297	20231020	152100	619684570	9870	9870	9870	9870	0
298	20231020	152000	619684570	9870	9870	9870	9870	0
299	20231020	151900	619684570	9870	9870	9870	9870	21
300	20231020	151800	619477300	9880	9880	9880	9880	0
301	20231020	151700	619477300	9880	9880	9880	9880	0
302	20231020	151600	619477300	9880	9880	9880	9880	0
303	20231020	151500	619477300	9880	9880	9880	9880	0
304	20231020	151400	619477300	9880	9800	9880	9800	73
305	20231020	151300	618761620	9790	9790	9790	9790	0
306	20231020	151200	618761620	9790	9800	9800	9790	200
307	20231020	151100	616803610	9800	9800	9800	9800	32
308	20231020	151000	616490010	9790	9800	9810	9790	811
309	20231020	150900	608539870	9800	9800	9800	9800	68
310	20231020	150800	607873470	9800	9800	9800	9800	81
311	20231020	150700	607079670	9810	9820	9820	9810	28
312	20231020	150600	606804900	9810	9820	9820	9810	33
313	20231020	150500	606481160	9820	9820	9820	9800	118
314	20231020	150400	605323510	9820	9820	9820	9820	287
315	20231020	150300	602505170	9810	9840	9840	9810	103
316	20231020	150200	601494320	9860	9810	9860	9810	206
317	20231020	150100	599473150	9810	9820	9830	9810	217
318	20231020	150000	597342350	9820	9820	9830	9820	276
319	20231020	145900	594632020	9820	9830	9830	9820	235
320	20231020	145800	592322610	9830	9820	9830	9820	368
321	20231020	145700	588707420	9820	9820	9820	9820	155
322	20231020	145600	587185320	9820	9810	9820	9810	255
323	20231020	145500	584683170	9810	9810	9810	9810	205
324	20231020	145400	582672120	9810	9810	9810	9810	329
325	20231020	145300	579444630	9810	9820	9820	9810	2351
326	20231020	145200	556369920	9820	9840	9840	9820	602
327	20231020	145100	550453430	9840	9840	9840	9840	111
328	20231020	145000	549361190	9840	9840	9840	9840	114
329	20231020	144900	548239430	9840	9840	9840	9840	77
330	20231020	144800	547481750	9840	9840	9840	9840	100
331	20231020	144700	546497750	9840	9840	9840	9840	200
332	20231020	144600	544529750	9850	9850	9850	9850	191
333	20231020	144500	542648400	9840	9840	9850	9840	117
334	20231020	144400	541497020	9840	9840	9840	9840	91
335	20231020	144300	540601580	9840	9840	9840	9840	412
336	20231020	144200	536547500	9840	9840	9840	9840	62
337	20231020	144100	535937420	9840	9840	9840	9840	120
338	20231020	144000	534756620	9840	9840	9840	9840	50
339	20231020	143900	534264620	9850	9840	9850	9840	318
340	20231020	143800	531134980	9840	9850	9850	9840	88
341	20231020	143700	530268370	9840	9840	9840	9840	95
342	20231020	143600	529333570	9840	9840	9850	9840	131
343	20231020	143500	528044040	9840	9840	9850	9840	79
344	20231020	143400	527266100	9850	9850	9850	9850	79
345	20231020	143300	526487950	9850	9850	9850	9850	108
346	20231020	143200	525424150	9850	9850	9850	9840	207
347	20231020	143100	523386830	9850	9860	9860	9850	81
348	20231020	143000	522588470	9860	9850	9860	9850	124
349	20231020	142900	521366630	9850	9870	9870	9840	96
350	20231020	142800	520421140	9850	9840	9850	9840	150
351	20231020	142700	518944450	9840	9840	9840	9840	133
352	20231020	142600	517635730	9840	9840	9840	9840	27
353	20231020	142500	517370050	9850	9840	9850	9840	80
354	20231020	142400	516582610	9850	9850	9850	9850	81
355	20231020	142300	515784760	9860	9850	9860	9850	72
356	20231020	142200	515075510	9850	9850	9870	9850	154
357	20231020	142100	513558200	9850	9840	9850	9830	596
358	20231020	142000	507693710	9850	9840	9850	9840	125
359	20231020	141900	506462940	9860	9850	9860	9850	86
360	20231020	141800	505615700	9850	9850	9850	9850	62
361	20231020	141700	505005000	9830	9840	9840	9830	116
362	20231020	141600	503863780	9870	9830	9870	9830	103
363	20231020	141500	502850180	9830	9830	9830	9830	56
364	20231020	141400	502299700	9830	9830	9830	9830	70
365	20231020	141300	501611600	9830	9830	9830	9830	152
366	20231020	141200	500117440	9830	9830	9830	9830	64
367	20231020	141100	499488320	9830	9840	9840	9830	77
368	20231020	141000	498730870	9840	9840	9840	9840	50
369	20231020	140900	498238870	9840	9820	9840	9820	128
370	20231020	140800	496980360	9820	9820	9820	9820	62
371	20231020	140700	496371520	9820	9820	9820	9820	74
372	20231020	140600	495644840	9830	9830	9830	9820	84
373	20231020	140500	494819450	9830	9820	9830	9820	89
374	20231020	140400	493945100	9820	9820	9830	9820	74
375	20231020	140300	493217970	9820	9830	9830	9820	107
376	20231020	140200	492166180	9830	9830	9830	9830	83
377	20231020	140100	491350290	9830	9840	9840	9830	128
378	20231020	140000	490092020	9840	9840	9840	9840	46
379	20231020	135900	489639380	9840	9840	9850	9840	93
380	20231020	135800	488724230	9840	9850	9850	9840	103
381	20231020	135700	487709790	9850	9850	9850	9850	105
382	20231020	135600	486675540	9860	9850	9860	9850	52
383	20231020	135500	486163280	9850	9860	9860	9850	175
384	20231020	135400	484438770	9860	9860	9860	9860	58
385	20231020	135300	483866890	9870	9860	9870	9860	54
386	20231020	135200	483334350	9860	9860	9880	9860	123
387	20231020	135100	482121320	9860	9860	9860	9860	8
388	20231020	135000	482042440	9860	9850	9880	9850	503
389	20231020	134900	477082510	9840	9830	9840	9830	93
390	20231020	134800	476167850	9830	9810	9830	9810	101
391	20231020	134700	475175730	9810	9810	9820	9810	86
392	20231020	134600	474331710	9810	9810	9810	9810	124
393	20231020	134500	473115270	9810	9810	9810	9810	46
394	20231020	134400	472664010	9830	9800	9830	9800	67
395	20231020	134300	472006850	9800	9810	9810	9800	87
396	20231020	134200	471154160	9800	9800	9820	9800	74
397	20231020	134100	470428350	9790	9800	9800	9790	101
398	20231020	134000	469439270	9800	9790	9810	9790	75
399	20231020	133900	468704300	9790	9810	9810	9790	67
400	20231020	133800	468047070	9820	9790	9820	9790	91
401	20231020	133700	467155370	9800	9790	9800	9790	75
402	20231020	133600	466421020	9800	9800	9800	9800	65
403	20231020	133500	465784020	9810	9810	9810	9800	60
404	20231020	133400	465195670	9810	9800	9810	9800	135
405	20231020	133300	463872140	9790	9800	9800	9790	97
406	20231020	133200	462921840	9800	9810	9810	9800	61
407	20231020	133100	462323940	9810	9810	9810	9800	29
408	20231020	133000	462039600	9800	9780	9800	9770	184
409	20231020	132900	460238060	9770	9770	9780	9770	118
410	20231020	132800	459084680	9780	9780	9780	9780	13
411	20231020	132700	458957540	9780	9790	9790	9780	160
412	20231020	132600	457391950	9780	9790	9790	9780	55
413	20231020	132500	456853750	9790	9800	9800	9790	113
414	20231020	132400	455747350	9800	9790	9820	9790	80
415	20231020	132300	454963150	9790	9790	9850	9790	99
416	20231020	132200	453993700	9840	9770	9840	9770	208
417	20231020	132100	451955860	9780	9780	9780	9780	112
418	20231020	132000	450860500	9780	9780	9790	9770	45
419	20231020	131900	450420470	9780	9790	9830	9780	30
420	20231020	131800	450126840	9780	9780	9780	9780	114
421	20231020	131700	449011920	9780	9790	9790	9780	40
422	20231020	131600	448620420	9790	9800	9800	9790	79
423	20231020	131500	447846850	9830	9800	9830	9790	47
424	20231020	131400	447386470	9790	9800	9800	9790	42
425	20231020	131300	446975230	9800	9800	9800	9800	48
426	20231020	131200	446504830	9800	9810	9810	9800	9
427	20231020	131100	446416610	9820	9790	9820	9790	18
428	20231020	131000	446240360	9780	9770	9780	9770	88
429	20231020	130900	445379960	9780	9770	9780	9770	52
430	20231020	130800	444871890	9780	9780	9780	9780	0
431	20231020	130700	444871890	9780	9780	9780	9770	27
432	20231020	130600	444608060	9780	9780	9780	9780	0
433	20231020	130500	444608060	9780	9780	9780	9780	92
434	20231020	130400	443708300	9790	9790	9790	9790	5
435	20231020	130300	443659350	9780	9800	9800	9780	50
436	20231020	130200	443170250	9770	9790	9790	9770	297
437	20231020	130100	440264350	9790	9790	9790	9790	23
438	20231020	130000	440039180	9790	9780	9800	9780	60
439	20231020	125900	439452010	9790	9790	9790	9790	53
440	20231020	125800	438933140	9780	9780	9780	9780	0
441	20231020	125700	438933140	9780	9780	9780	9780	95
442	20231020	125600	438004040	9780	9790	9790	9780	671
443	20231020	125500	431437100	9810	9810	9810	9810	644
444	20231020	125400	425119460	9830	9830	9830	9830	0
445	20231020	125300	425119460	9830	9770	9830	9770	50
446	20231020	125200	424629730	9780	9770	9780	9770	39
447	20231020	125100	424248680	9770	9770	9770	9770	16
448	20231020	125000	424092360	9770	9770	9770	9770	92
449	20231020	124900	423193520	9780	9780	9780	9780	0
450	20231020	124800	423193520	9780	9760	9780	9760	95
451	20231020	124700	422264740	9760	9760	9760	9760	0
452	20231020	124600	422264740	9760	9760	9760	9760	17
453	20231020	124500	422098820	9760	9760	9760	9760	16
454	20231020	124400	421942660	9760	9760	9760	9760	65
455	20231020	124300	421308260	9760	9760	9760	9760	17
456	20231020	124200	421142340	9760	9750	9760	9750	95
457	20231020	124100	420215800	9750	9760	9760	9750	31
458	20231020	124000	419913530	9750	9750	9750	9750	83
459	20231020	123900	419104280	9760	9750	9760	9750	2
460	20231020	123800	419084770	9750	9760	9760	9750	66
461	20231020	123700	418441240	9760	9760	9760	9760	148
462	20231020	123600	416996760	9760	9760	9760	9760	0
463	20231020	123500	416996760	9760	9780	9780	9760	30
464	20231020	123400	416703680	9780	9780	9780	9780	17
465	20231020	123300	416537420	9780	9780	9780	9780	66
466	20231020	123200	415891940	9780	9780	9780	9780	30
467	20231020	123100	415598540	9800	9810	9810	9800	29
468	20231020	123000	415314160	9810	9810	9810	9810	0
469	20231020	122900	415314160	9810	9820	9820	9810	88
470	20231020	122800	414450170	9830	9830	9830	9830	1
471	20231020	122700	414440340	9830	9830	9830	9830	32
472	20231020	122600	414125780	9830	9830	9830	9830	50
473	20231020	122500	413634280	9830	9830	9830	9830	49
474	20231020	122400	413152610	9840	9840	9840	9840	0
475	20231020	122300	413152610	9840	9840	9840	9840	89
476	20231020	122200	412276850	9830	9830	9830	9830	0
477	20231020	122100	412276850	9830	9830	9830	9830	33
478	20231020	122000	411952460	9830	9840	9840	9830	75
479	20231020	121900	411214770	9860	9840	9860	9840	69
480	20231020	121800	410535770	9830	9840	9840	9830	32
481	20231020	121700	410221060	9850	9840	9850	9840	67
482	20231020	121600	409561580	9880	9880	9880	9880	0
483	20231020	121500	409561580	9880	9880	9880	9880	0
484	20231020	121400	409561580	9880	9880	9880	9880	0
485	20231020	121300	409561580	9880	9850	9880	9850	13
486	20231020	121200	409433500	9840	9840	9840	9840	193
487	20231020	121100	407534380	9840	9840	9840	9840	28
488	20231020	121000	407258860	9840	9850	9850	9840	265
489	20231020	120900	404649260	9850	9850	9850	9850	350
490	20231020	120800	401201760	9850	9850	9850	9850	1
491	20231020	120700	401191910	9870	9870	9870	9870	7
492	20231020	120600	401122820	9880	9830	9880	9830	22
493	20231020	120500	400906310	9830	9840	9840	9830	733
494	20231020	120400	393694740	9830	9830	9830	9830	46
495	20231020	120300	393242560	9830	9830	9830	9830	48
496	20231020	120200	392770720	9840	9830	9840	9830	74
497	20231020	120100	392043200	9820	9830	9830	9820	33
498	20231020	120000	391719130	9840	9840	9840	9840	12
499	20231020	115900	391601050	9840	9840	9840	9840	151
500	20231020	115800	390115210	9840	9840	9840	9840	16
501	20231020	115700	389957770	9840	9820	9840	9820	132
502	20231020	115600	388659050	9810	9810	9810	9810	17
503	20231020	115500	388492280	9810	9820	9820	9810	157
504	20231020	115400	386951180	9810	9810	9810	9810	24
505	20231020	115300	386715740	9820	9800	9820	9800	354
506	20231020	115200	383241440	9820	9820	9820	9820	0
507	20231020	115100	383241440	9820	9780	9820	9780	15
508	20231020	115000	383094340	9770	9750	9770	9750	105
509	20231020	114900	382069430	9750	9750	9750	9750	0
510	20231020	114800	382069430	9750	9740	9750	9740	79
511	20231020	114700	381299340	9730	9750	9750	9730	298
512	20231020	114600	378398010	9740	9740	9740	9740	61
513	20231020	114500	377803870	9740	9740	9740	9740	55
514	20231020	114400	377268170	9740	9730	9740	9730	34
515	20231020	114300	376937250	9740	9740	9740	9740	24
516	20231020	114200	376703490	9740	9740	9740	9740	48
517	20231020	114100	376235970	9750	9740	9750	9740	408
518	20231020	114000	372259110	9740	9760	9760	9730	1540
519	20231020	113900	357244890	9760	9760	9760	9760	171
520	20231020	113800	355575930	9770	9770	9770	9770	53
521	20231020	113700	355058120	9770	9770	9770	9770	68
522	20231020	113600	354393760	9770	9760	9770	9760	59
523	20231020	113500	353817490	9820	9820	9820	9820	0
524	20231020	113400	353817490	9820	9820	9820	9820	0
525	20231020	113300	353817490	9820	9820	9820	9820	0
526	20231020	113200	353817490	9820	9770	9820	9770	42
527	20231020	113100	353405750	9760	9770	9770	9760	457
528	20231020	113000	348945420	9770	9760	9770	9760	17
529	20231020	112900	348779490	9770	9770	9770	9770	313
530	20231020	112800	345721480	9780	9780	9780	9780	0
531	20231020	112700	345721480	9780	9780	9780	9780	37
532	20231020	112600	345359620	9790	9780	9790	9780	23
533	20231020	112500	345134670	9780	9780	9780	9770	53
534	20231020	112400	344616510	9790	9790	9790	9790	54
535	20231020	112300	344087850	9790	9790	9790	9790	16
536	20231020	112200	343931210	9770	9760	9770	9760	78
537	20231020	112100	343169780	9760	9770	9770	9760	47
538	20231020	112000	342710960	9770	9770	9770	9770	52
539	20231020	111900	342202920	9770	9770	9770	9770	19
540	20231020	111800	342017290	9770	9770	9770	9770	81
541	20231020	111700	341225920	9770	9780	9780	9770	12
542	20231020	111600	341108610	9780	9760	9780	9760	71
543	20231020	111500	340415320	9770	9770	9770	9770	35
544	20231020	111400	340073370	9780	9780	9780	9780	470
545	20231020	111300	335476770	9790	9790	9790	9790	0
546	20231020	111200	335476770	9790	9790	9790	9780	42
547	20231020	111100	335065910	9780	9780	9780	9780	43
548	20231020	111000	334645370	9780	9780	9780	9780	0
549	20231020	110900	334645370	9780	9780	9780	9780	17
550	20231020	110800	334479110	9780	9780	9780	9780	1
551	20231020	110700	334469330	9840	9840	9840	9840	0
552	20231020	110600	334469330	9840	9800	9840	9760	314
553	20231020	110500	331386940	9800	9770	9800	9770	69
554	20231020	110400	330712690	9760	9760	9760	9760	0
555	20231020	110300	330712690	9760	9760	9760	9760	33
556	20231020	110200	330390610	9730	9730	9730	9730	0
557	20231020	110100	330390610	9730	9730	9730	9730	0
558	20231020	110000	330390610	9730	9740	9740	9730	475
559	20231020	105900	325768700	9750	9740	9750	9740	63
560	20231020	105800	325155070	9740	9740	9750	9740	98
561	20231020	105700	324200540	9740	9750	9750	9740	831
562	20231020	105600	316098990	9750	9750	9750	9750	55
563	20231020	105500	315562740	9760	9760	9760	9760	72
564	20231020	105400	314860020	9760	9760	9760	9760	99
565	20231020	105300	313893780	9760	9760	9760	9760	69
566	20231020	105200	313220340	9770	9760	9770	9760	165
567	20231020	105100	311609340	9760	9750	9760	9750	268
568	20231020	105000	308995320	9770	9760	9770	9760	331
569	20231020	104900	305761890	9740	9780	9780	9740	601
570	20231020	104800	299901780	9750	9770	9790	9750	999
571	20231020	104700	290149720	9770	9770	9770	9770	109
572	20231020	104600	289084790	9770	9770	9770	9770	54
573	20231020	104500	288557210	9780	9790	9790	9760	342
574	20231020	104400	285212660	9790	9790	9790	9790	827
575	20231020	104300	277116330	9790	9790	9790	9790	48
576	20231020	104200	276646410	9790	9800	9800	9790	145
577	20231020	104100	275225850	9790	9790	9790	9790	40
578	20231020	104000	274834250	9800	9810	9810	9800	660
579	20231020	103900	268365900	9830	9810	9830	9810	97
580	20231020	103800	267413470	9810	9810	9810	9810	155
581	20231020	103700	265892920	9810	9810	9820	9810	333
582	20231020	103600	262625180	9810	9820	9830	9800	569
583	20231020	103500	257045770	9820	9820	9820	9820	55
584	20231020	103400	256505670	9830	9830	9830	9830	200
585	20231020	103300	254539670	9830	9840	9840	9830	640
586	20231020	103200	248245740	9850	9870	9870	9850	589
587	20231020	103100	242440610	9870	9870	9870	9870	493
588	20231020	103000	237574700	9880	9870	9880	9870	378
589	20231020	102900	233841120	9870	9870	9870	9870	91
590	20231020	102800	232942950	9870	9880	9880	9870	48
591	20231020	102700	232469140	9880	9880	9880	9880	12
592	20231020	102600	232350580	9880	9880	9880	9880	0
593	20231020	102500	232350580	9880	9900	9900	9880	2091
594	20231020	102400	211662680	9910	9910	9910	9910	154
595	20231020	102300	210136540	9930	9930	9930	9930	0
596	20231020	102200	210136540	9930	9920	9930	9920	434
597	20231020	102100	205827260	9940	9940	9940	9940	0
598	20231020	102000	205827260	9940	9940	9940	9940	0
599	20231020	101900	205827260	9940	9940	9940	9940	300
600	20231020	101800	202845260	9940	9940	9940	9940	6
601	20231020	101700	202785620	9920	9920	9920	9920	0
602	20231020	101600	202785620	9920	9920	9920	9920	0
603	20231020	101500	202785620	9920	9920	9920	9920	0
604	20231020	101400	202785620	9920	9920	9920	9920	0
605	20231020	101300	202785620	9920	9920	9920	9920	2
606	20231020	101200	202765780	9910	9910	9910	9910	1
607	20231020	101100	202755870	9900	9940	9940	9900	660
608	20231020	101000	196213590	9940	10020	10070	9940	1996
609	20231020	100900	176155170	9980	9980	9980	9980	1
610	20231020	100800	176145190	9920	9920	9920	9920	140
611	20231020	100700	174756390	9920	9920	9920	9920	200
612	20231020	100600	172772390	10030	9990	10030	9950	571
613	20231020	100500	167062690	9990	9990	9990	9990	11
614	20231020	100400	166952800	9990	9990	9990	9990	20
615	20231020	100300	166753000	9980	9980	9980	9980	0
616	20231020	100200	166753000	9980	9980	9980	9980	0
617	20231020	100100	166753000	9980	9980	9980	9980	0
618	20231020	100000	166753000	9980	9970	10090	9970	3002
619	20231020	095900	136642170	9850	9880	9880	9850	108
620	20231020	095800	135578300	9990	9900	9990	9900	1900
621	20231020	095700	116684440	9900	9850	9900	9850	192
622	20231020	095600	114789540	9850	9850	9850	9850	300
623	20231020	095500	111834540	9880	9880	9880	9850	163
624	20231020	095400	110228580	9860	9860	9860	9860	68
625	20231020	095300	109558100	9860	9870	9870	9860	105
626	20231020	095200	108522710	9860	9870	9870	9860	100
627	20231020	095100	107536690	9860	9860	9860	9860	397
628	20231020	095000	103622270	9850	9850	9850	9850	0
629	20231020	094900	103622270	9850	9850	9850	9850	0
630	20231020	094800	103622270	9850	9850	9850	9850	0
631	20231020	094700	103622270	9850	9850	9850	9850	59
632	20231020	094600	103041120	9860	9860	9860	9850	115
633	20231020	094500	101908090	9850	9880	9880	9850	1717
634	20231020	094400	84980690	9890	9890	9890	9880	157
635	20231020	094300	83428960	9890	9890	9890	9890	30
636	20231020	094200	83132260	9890	9930	9930	9890	120
637	20231020	094100	81944780	9930	9930	9930	9930	0
638	20231020	094000	81944780	9930	9920	9930	9920	17
639	20231020	093900	81775990	9960	9960	9960	9960	0
640	20231020	093800	81775990	9960	9960	9960	9960	100
641	20231020	093700	80779990	9960	9960	9960	9960	20
642	20231020	093600	80580790	9910	9910	9910	9910	25
643	20231020	093500	80333040	9910	9910	9910	9910	112
644	20231020	093400	79223120	9910	9910	9910	9910	1
645	20231020	093300	79213210	9870	9900	9910	9870	427
646	20231020	093200	74998300	9890	9910	9910	9890	221
647	20231020	093100	72810250	9910	9900	9910	9900	382
648	20231020	093000	69025930	9900	9900	9900	9900	6
649	20231020	092900	68966530	9900	9900	9900	9900	128
650	20231020	092800	67699330	9900	9900	9900	9900	1
651	20231020	092700	67689430	9910	9900	9910	9900	101
652	20231020	092600	66689230	9860	9860	9860	9860	0
653	20231020	092500	66689230	9860	9860	9860	9860	0
654	20231020	092400	66689230	9860	9870	9870	9860	11
655	20231020	092300	66580720	9860	9860	9860	9860	200
656	20231020	092200	64608720	9850	9910	9910	9850	500
657	20231020	092100	59664440	9860	9870	9870	9860	100
658	20231020	092000	58678390	9910	9850	9910	9850	773
659	20231020	091900	51059960	9850	9850	9850	9850	1
660	20231020	091800	51050110	9850	9860	9860	9850	409
661	20231020	091700	47018650	9870	9900	9900	9870	231
662	20231020	091600	44735720	9900	9930	9930	9900	521
663	20231020	091500	39574730	9930	9940	10000	9930	119
664	20231020	091400	38391760	9940	10000	10000	9940	29
665	20231020	091300	38103070	10010	10010	10010	10010	0
666	20231020	091200	38103070	10010	10010	10010	10010	0
667	20231020	091100	38103070	10010	10010	10010	10010	20
668	20231020	091000	37902870	10010	9960	10010	9960	72
669	20231020	090900	37182200	10020	10020	10020	10020	0
670	20231020	090800	37182200	10020	9980	10020	9860	535
671	20231020	090700	31875150	9990	10070	10070	9990	1732
672	20231020	090600	14542950	10000	10000	10000	10000	0
673	20231020	090500	14542950	10000	10040	10040	10000	439
674	20231020	090400	10151100	10080	10080	10080	10080	0
675	20231020	090300	10151100	10080	10080	10080	10080	0
676	20231020	090200	10151100	10080	10080	10080	10080	19
677	20231020	090100	9959580	10080	10080	10080	10080	20
678	20231020	090000	9757980	10090	10090	10090	10020	969