KissMeData/216050/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201600	356385320	9870	9870	9870	9870	1120
3	20231023	201500	356385320	9870	9870	9870	9870	0
4	20231023	201400	356385320	9870	9870	9870	9870	0
5	20231023	201300	356385320	9870	9870	9870	9870	0
6	20231023	201200	356385320	9870	9870	9870	9870	0
7	20231023	201100	356385320	9870	9870	9870	9870	0
8	20231023	201000	356385320	9870	9870	9870	9870	0
9	20231023	200900	356385320	9870	9870	9870	9870	0
10	20231023	200800	356385320	9870	9870	9870	9870	0
11	20231023	200700	356385320	9870	9870	9870	9870	0
12	20231023	200600	356385320	9870	9870	9870	9870	0
13	20231023	200500	356385320	9870	9870	9870	9870	0
14	20231023	200400	356385320	9870	9870	9870	9870	0
15	20231023	200300	356385320	9870	9870	9870	9870	0
16	20231023	200200	356385320	9870	9870	9870	9870	0
17	20231023	200100	356385320	9870	9870	9870	9870	0
18	20231023	200000	356385320	9870	9870	9870	9870	0
19	20231023	195900	356385320	9870	9870	9870	9870	0
20	20231023	195800	356385320	9870	9870	9870	9870	0
21	20231023	195700	356385320	9870	9870	9870	9870	0
22	20231023	195600	356385320	9870	9870	9870	9870	0
23	20231023	195500	356385320	9870	9870	9870	9870	0
24	20231023	195400	356385320	9870	9870	9870	9870	0
25	20231023	195300	356385320	9870	9870	9870	9870	0
26	20231023	195200	356385320	9870	9870	9870	9870	0
27	20231023	195100	356385320	9870	9870	9870	9870	0
28	20231023	195000	356385320	9870	9870	9870	9870	0
29	20231023	194900	356385320	9870	9870	9870	9870	0
30	20231023	194800	356385320	9870	9870	9870	9870	0
31	20231023	194700	356385320	9870	9870	9870	9870	0
32	20231023	194600	356385320	9870	9870	9870	9870	1120
33	20231023	194500	356385320	9870	9870	9870	9870	0
34	20231023	194400	356385320	9870	9870	9870	9870	0
35	20231023	194300	356385320	9870	9870	9870	9870	0
36	20231023	194200	356385320	9870	9870	9870	9870	0
37	20231023	194100	356385320	9870	9870	9870	9870	0
38	20231023	194000	356385320	9870	9870	9870	9870	0
39	20231023	193900	356385320	9870	9870	9870	9870	0
40	20231023	193800	356385320	9870	9870	9870	9870	0
41	20231023	193700	356385320	9870	9870	9870	9870	0
42	20231023	193600	356385320	9870	9870	9870	9870	0
43	20231023	193500	356385320	9870	9870	9870	9870	0
44	20231023	193400	356385320	9870	9870	9870	9870	0
45	20231023	193300	356385320	9870	9870	9870	9870	0
46	20231023	193200	356385320	9870	9870	9870	9870	0
47	20231023	193100	356385320	9870	9870	9870	9870	0
48	20231023	193000	356385320	9870	9870	9870	9870	0
49	20231023	192900	356385320	9870	9870	9870	9870	0
50	20231023	192800	356385320	9870	9870	9870	9870	0
51	20231023	192700	356385320	9870	9870	9870	9870	0
52	20231023	192600	356385320	9870	9870	9870	9870	0
53	20231023	192500	356385320	9870	9870	9870	9870	0
54	20231023	192400	356385320	9870	9870	9870	9870	0
55	20231023	192300	356385320	9870	9870	9870	9870	0
56	20231023	192200	356385320	9870	9870	9870	9870	0
57	20231023	192100	356385320	9870	9870	9870	9870	0
58	20231023	192000	356385320	9870	9870	9870	9870	0
59	20231023	191900	356385320	9870	9870	9870	9870	0
60	20231023	191800	356385320	9870	9870	9870	9870	0
61	20231023	191700	356385320	9870	9870	9870	9870	0
62	20231023	191600	356385320	9870	9870	9870	9870	1120
63	20231023	191500	356385320	9870	9870	9870	9870	0
64	20231023	191400	356385320	9870	9870	9870	9870	0
65	20231023	191300	356385320	9870	9870	9870	9870	0
66	20231023	191200	356385320	9870	9870	9870	9870	0
67	20231023	191100	356385320	9870	9870	9870	9870	0
68	20231023	191000	356385320	9870	9870	9870	9870	0
69	20231023	190900	356385320	9870	9870	9870	9870	0
70	20231023	190800	356385320	9870	9870	9870	9870	0
71	20231023	190700	356385320	9870	9870	9870	9870	0
72	20231023	190600	356385320	9870	9870	9870	9870	0
73	20231023	190500	356385320	9870	9870	9870	9870	0
74	20231023	190400	356385320	9870	9870	9870	9870	0
75	20231023	190300	356385320	9870	9870	9870	9870	0
76	20231023	190200	356385320	9870	9870	9870	9870	0
77	20231023	190100	356385320	9870	9870	9870	9870	0
78	20231023	190000	356385320	9870	9870	9870	9870	0
79	20231023	185900	356385320	9870	9870	9870	9870	0
80	20231023	185800	356385320	9870	9870	9870	9870	0
81	20231023	185700	356385320	9870	9870	9870	9870	0
82	20231023	185600	356385320	9870	9870	9870	9870	0
83	20231023	185500	356385320	9870	9870	9870	9870	0
84	20231023	185400	356385320	9870	9870	9870	9870	0
85	20231023	185300	356385320	9870	9870	9870	9870	0
86	20231023	185200	356385320	9870	9870	9870	9870	0
87	20231023	185100	356385320	9870	9870	9870	9870	0
88	20231023	185000	356385320	9870	9870	9870	9870	0
89	20231023	184900	356385320	9870	9870	9870	9870	0
90	20231023	184800	356385320	9870	9870	9870	9870	0
91	20231023	184700	356385320	9870	9870	9870	9870	0
92	20231023	184600	356385320	9870	9870	9870	9870	1120
93	20231023	184500	356385320	9870	9870	9870	9870	0
94	20231023	184400	356385320	9870	9870	9870	9870	0
95	20231023	184300	356385320	9870	9870	9870	9870	0
96	20231023	184200	356385320	9870	9870	9870	9870	0
97	20231023	184100	356385320	9870	9870	9870	9870	0
98	20231023	184000	356385320	9870	9870	9870	9870	0
99	20231023	183900	356385320	9870	9870	9870	9870	0
100	20231023	183800	356385320	9870	9870	9870	9870	0
101	20231023	183700	356385320	9870	9870	9870	9870	0
102	20231023	183600	356385320	9870	9870	9870	9870	0
103	20231023	183500	356385320	9870	9870	9870	9870	0
104	20231023	183400	356385320	9870	9870	9870	9870	0
105	20231023	183300	356385320	9870	9870	9870	9870	0
106	20231023	183200	356385320	9870	9870	9870	9870	0
107	20231023	183100	356385320	9870	9870	9870	9870	0
108	20231023	183000	356385320	9870	9870	9870	9870	0
109	20231023	182900	356385320	9870	9870	9870	9870	0
110	20231023	182800	356385320	9870	9870	9870	9870	0
111	20231023	182700	356385320	9870	9870	9870	9870	0
112	20231023	182600	356385320	9870	9870	9870	9870	0
113	20231023	182500	356385320	9870	9870	9870	9870	0
114	20231023	182400	356385320	9870	9870	9870	9870	0
115	20231023	182300	356385320	9870	9870	9870	9870	0
116	20231023	182200	356385320	9870	9870	9870	9870	0
117	20231023	182100	356385320	9870	9870	9870	9870	0
118	20231023	182000	356385320	9870	9870	9870	9870	0
119	20231023	181900	356385320	9870	9870	9870	9870	0
120	20231023	181800	356385320	9870	9870	9870	9870	0
121	20231023	181700	356385320	9870	9870	9870	9870	0
122	20231023	181600	356385320	9870	9870	9870	9870	1120
123	20231023	181500	356385320	9870	9870	9870	9870	0
124	20231023	181400	356385320	9870	9870	9870	9870	0
125	20231023	181300	356385320	9870	9870	9870	9870	0
126	20231023	181200	356385320	9870	9870	9870	9870	0
127	20231023	181100	356385320	9870	9870	9870	9870	0
128	20231023	181000	356385320	9870	9870	9870	9870	0
129	20231023	180900	356385320	9870	9870	9870	9870	0
130	20231023	180800	356385320	9870	9870	9870	9870	0
131	20231023	180700	356385320	9870	9870	9870	9870	0
132	20231023	180600	356385320	9870	9870	9870	9870	0
133	20231023	180500	356385320	9870	9870	9870	9870	0
134	20231023	180400	356385320	9870	9870	9870	9870	0
135	20231023	180300	356385320	9870	9870	9870	9870	0
136	20231023	180200	356385320	9870	9870	9870	9870	0
137	20231023	180100	356385320	9870	9870	9870	9870	0
138	20231023	180000	356385320	9870	9870	9870	9870	0
139	20231023	175900	356385320	9870	9870	9870	9870	0
140	20231023	175800	356385320	9870	9870	9870	9870	0
141	20231023	175700	356385320	9870	9870	9870	9870	0
142	20231023	175600	356385320	9870	9870	9870	9870	0
143	20231023	175500	356385320	9870	9870	9870	9870	0
144	20231023	175400	356385320	9870	9870	9870	9870	0
145	20231023	175300	356385320	9870	9870	9870	9870	0
146	20231023	175200	356385320	9870	9870	9870	9870	0
147	20231023	175100	356385320	9870	9870	9870	9870	0
148	20231023	175000	356385320	9870	9870	9870	9870	0
149	20231023	174900	356385320	9870	9870	9870	9870	0
150	20231023	174800	356385320	9870	9870	9870	9870	0
151	20231023	174700	356385320	9870	9870	9870	9870	0
152	20231023	174600	356385320	9870	9870	9870	9870	1120
153	20231023	174500	356385320	9870	9870	9870	9870	0
154	20231023	174400	356385320	9870	9870	9870	9870	0
155	20231023	174300	356385320	9870	9870	9870	9870	0
156	20231023	174200	356385320	9870	9870	9870	9870	0
157	20231023	174100	356385320	9870	9870	9870	9870	0
158	20231023	174000	356385320	9870	9870	9870	9870	0
159	20231023	173900	356385320	9870	9870	9870	9870	0
160	20231023	173800	356385320	9870	9870	9870	9870	0
161	20231023	173700	356385320	9870	9870	9870	9870	0
162	20231023	173600	356385320	9870	9870	9870	9870	0
163	20231023	173500	356385320	9870	9870	9870	9870	0
164	20231023	173400	356385320	9870	9870	9870	9870	0
165	20231023	173300	356385320	9870	9870	9870	9870	0
166	20231023	173200	356385320	9870	9870	9870	9870	0
167	20231023	173100	356385320	9870	9870	9870	9870	0
168	20231023	173000	356385320	9870	9870	9870	9870	0
169	20231023	172900	356385320	9870	9870	9870	9870	0
170	20231023	172800	356385320	9870	9870	9870	9870	0
171	20231023	172700	356385320	9870	9870	9870	9870	0
172	20231023	172600	356385320	9870	9870	9870	9870	0
173	20231023	172500	356385320	9870	9870	9870	9870	0
174	20231023	172400	356385320	9870	9870	9870	9870	0
175	20231023	172300	356385320	9870	9870	9870	9870	0
176	20231023	172200	356385320	9870	9870	9870	9870	0
177	20231023	172100	356385320	9870	9870	9870	9870	0
178	20231023	172000	356385320	9870	9870	9870	9870	0
179	20231023	171900	356385320	9870	9870	9870	9870	0
180	20231023	171800	356385320	9870	9870	9870	9870	0
181	20231023	171700	356385320	9870	9870	9870	9870	0
182	20231023	171600	356385320	9870	9870	9870	9870	1120
183	20231023	171500	356385320	9870	9870	9870	9870	0
184	20231023	171400	356385320	9870	9870	9870	9870	0
185	20231023	171300	356385320	9870	9870	9870	9870	0
186	20231023	171200	356385320	9870	9870	9870	9870	0
187	20231023	171100	356385320	9870	9870	9870	9870	0
188	20231023	171000	356385320	9870	9870	9870	9870	0
189	20231023	170900	356385320	9870	9870	9870	9870	0
190	20231023	170800	356385320	9870	9870	9870	9870	0
191	20231023	170700	356385320	9870	9870	9870	9870	0
192	20231023	170600	356385320	9870	9870	9870	9870	0
193	20231023	170500	356385320	9870	9870	9870	9870	0
194	20231023	170400	356385320	9870	9870	9870	9870	0
195	20231023	170300	356385320	9870	9870	9870	9870	0
196	20231023	170200	356385320	9870	9870	9870	9870	0
197	20231023	170100	356385320	9870	9870	9870	9870	0
198	20231023	170000	356385320	9870	9870	9870	9870	0
199	20231023	165900	356385320	9870	9870	9870	9870	0
200	20231023	165800	356385320	9870	9870	9870	9870	0
201	20231023	165700	356385320	9870	9870	9870	9870	0
202	20231023	165600	356385320	9870	9870	9870	9870	0
203	20231023	165500	356385320	9870	9870	9870	9870	0
204	20231023	165400	356385320	9870	9870	9870	9870	0
205	20231023	165300	356385320	9870	9870	9870	9870	0
206	20231023	165200	356385320	9870	9870	9870	9870	0
207	20231023	165100	356385320	9870	9870	9870	9870	0
208	20231023	165000	356385320	9870	9870	9870	9870	0
209	20231023	164900	356385320	9870	9870	9870	9870	0
210	20231023	164800	356385320	9870	9870	9870	9870	0
211	20231023	164700	356385320	9870	9870	9870	9870	0
212	20231023	164600	356385320	9870	9870	9870	9870	1120
213	20231023	164500	356385320	9870	9870	9870	9870	0
214	20231023	164400	356385320	9870	9870	9870	9870	0
215	20231023	164300	356385320	9870	9870	9870	9870	0
216	20231023	164200	356385320	9870	9870	9870	9870	0
217	20231023	164100	356385320	9870	9870	9870	9870	0
218	20231023	164000	356385320	9870	9870	9870	9870	0
219	20231023	163900	356385320	9870	9870	9870	9870	0
220	20231023	163800	356385320	9870	9870	9870	9870	0
221	20231023	163700	356385320	9870	9870	9870	9870	0
222	20231023	163600	356385320	9870	9870	9870	9870	0
223	20231023	163500	356385320	9870	9870	9870	9870	0
224	20231023	163400	356385320	9870	9870	9870	9870	0
225	20231023	163300	356385320	9870	9870	9870	9870	0
226	20231023	163200	356385320	9870	9870	9870	9870	0
227	20231023	163100	356385320	9870	9870	9870	9870	0
228	20231023	163000	356385320	9870	9870	9870	9870	0
229	20231023	162900	356385320	9870	9870	9870	9870	0
230	20231023	162800	356385320	9870	9870	9870	9870	0
231	20231023	162700	356385320	9870	9870	9870	9870	0
232	20231023	162600	356385320	9870	9870	9870	9870	0
233	20231023	162500	356385320	9870	9870	9870	9870	0
234	20231023	162400	356385320	9870	9870	9870	9870	0
235	20231023	162300	356385320	9870	9870	9870	9870	0
236	20231023	162200	356385320	9870	9870	9870	9870	0
237	20231023	162100	356385320	9870	9870	9870	9870	0
238	20231023	162000	356385320	9870	9870	9870	9870	0
239	20231023	161900	356385320	9870	9870	9870	9870	0
240	20231023	161800	356385320	9870	9870	9870	9870	0
241	20231023	161700	356385320	9870	9870	9870	9870	0
242	20231023	161600	356385320	9870	9870	9870	9870	1120
243	20231023	161500	356385320	9870	9870	9870	9870	0
244	20231023	161400	356385320	9870	9870	9870	9870	0
245	20231023	161300	356385320	9870	9870	9870	9870	0
246	20231023	161200	356385320	9870	9870	9870	9870	0
247	20231023	161100	356385320	9870	9870	9870	9870	0
248	20231023	161000	356385320	9870	9870	9870	9870	0
249	20231023	160900	356385320	9870	9870	9870	9870	0
250	20231023	160800	356385320	9870	9870	9870	9870	0
251	20231023	160700	356385320	9870	9870	9870	9870	0
252	20231023	160600	356385320	9870	9870	9870	9870	0
253	20231023	160500	356385320	9870	9870	9870	9870	0
254	20231023	160400	356385320	9870	9870	9870	9870	0
255	20231023	160300	356385320	9870	9870	9870	9870	0
256	20231023	160200	356385320	9870	9870	9870	9870	0
257	20231023	160100	356385320	9870	9870	9870	9870	0
258	20231023	160000	356385320	9870	9870	9870	9870	0
259	20231023	155900	356385320	9870	9870	9870	9870	0
260	20231023	155800	356385320	9870	9870	9870	9870	0
261	20231023	155700	356385320	9870	9870	9870	9870	0
262	20231023	155600	356385320	9870	9870	9870	9870	0
263	20231023	155500	356385320	9870	9870	9870	9870	0
264	20231023	155400	356385320	9870	9870	9870	9870	0
265	20231023	155300	356385320	9870	9870	9870	9870	0
266	20231023	155200	356385320	9870	9870	9870	9870	0
267	20231023	155100	356385320	9870	9870	9870	9870	0
268	20231023	155000	356385320	9870	9870	9870	9870	0
269	20231023	154900	356385320	9870	9870	9870	9870	0
270	20231023	154800	356385320	9870	9870	9870	9870	0
271	20231023	154700	356385320	9870	9870	9870	9870	0
272	20231023	154600	356385320	9870	9870	9870	9870	1120
273	20231023	154500	356385320	9870	9870	9870	9870	0
274	20231023	154400	356385320	9870	9870	9870	9870	0
275	20231023	154300	356385320	9870	9870	9870	9870	0
276	20231023	154200	356385320	9870	9870	9870	9870	0
277	20231023	154100	356385320	9870	9870	9870	9870	0
278	20231023	154000	356385320	9870	9870	9870	9870	0
279	20231023	153900	356385320	9870	9870	9870	9870	0
280	20231023	153800	356385320	9870	9870	9870	9870	0
281	20231023	153700	356385320	9870	9870	9870	9870	0
282	20231023	153600	356385320	9870	9870	9870	9870	0
283	20231023	153500	356385320	9870	9870	9870	9870	0
284	20231023	153400	356385320	9870	9870	9870	9870	0
285	20231023	153300	356385320	9870	9870	9870	9870	0
286	20231023	153200	356385320	9870	9870	9870	9870	0
287	20231023	153100	356385320	9870	9870	9870	9870	0
288	20231023	153000	356385320	9870	9870	9870	9870	1120
289	20231023	152900	345330920	9840	9840	9840	9840	0
290	20231023	152800	345330920	9840	9840	9840	9840	0
291	20231023	152700	345330920	9840	9840	9840	9840	0
292	20231023	152600	345330920	9840	9840	9840	9840	0
293	20231023	152500	345330920	9840	9840	9840	9840	0
294	20231023	152400	345330920	9840	9840	9840	9840	0
295	20231023	152300	345330920	9840	9840	9840	9840	0
296	20231023	152200	345330920	9840	9840	9840	9840	0
297	20231023	152100	345330920	9840	9840	9840	9840	0
298	20231023	152000	345330920	9840	9840	9840	9840	0
299	20231023	151900	345330920	9840	9840	9840	9840	34
300	20231023	151800	344996360	9830	9830	9830	9830	17
301	20231023	151700	344829250	9830	9820	9830	9820	249
302	20231023	151600	342383980	9820	9820	9820	9820	4
303	20231023	151500	342344700	9820	9820	9820	9820	6
304	20231023	151400	342285780	9820	9820	9820	9820	14
305	20231023	151300	342148300	9820	9820	9820	9820	22
306	20231023	151200	341932260	9820	9820	9820	9820	2
307	20231023	151100	341912620	9800	9800	9800	9800	0
308	20231023	151000	341912620	9800	9820	9820	9800	50
309	20231023	150900	341422480	9820	9820	9820	9820	3
310	20231023	150800	341393020	9820	9820	9820	9820	3
311	20231023	150700	341363560	9780	9820	9820	9780	388
312	20231023	150600	337560880	9810	9820	9820	9810	51
313	20231023	150500	337060240	9820	9820	9820	9820	20
314	20231023	150400	336863840	9820	9820	9820	9820	3
315	20231023	150300	336834380	9820	9820	9820	9820	0
316	20231023	150200	336834380	9820	9820	9820	9820	11
317	20231023	150100	336726360	9820	9820	9820	9820	21
318	20231023	150000	336520140	9820	9820	9820	9820	3
319	20231023	145900	336490680	9820	9820	9820	9820	3
320	20231023	145800	336461220	9800	9800	9800	9800	2
321	20231023	145700	336441620	9820	9820	9820	9820	0
322	20231023	145600	336441620	9820	9820	9820	9820	7
323	20231023	145500	336372880	9830	9830	9830	9830	0
324	20231023	145400	336372880	9830	9830	9830	9830	2
325	20231023	145300	336353220	9840	9840	9840	9840	1
326	20231023	145200	336343380	9840	9840	9840	9840	2
327	20231023	145100	336323700	9840	9840	9840	9840	2
328	20231023	145000	336304020	9830	9780	9830	9780	76
329	20231023	144900	335560690	9840	9800	9840	9780	30
330	20231023	144800	335266670	9800	9800	9800	9800	1
331	20231023	144700	335256870	9800	9800	9800	9800	1
332	20231023	144600	335247070	9760	9770	9770	9760	139
333	20231023	144500	333890250	9800	9800	9800	9800	0
334	20231023	144400	333890250	9800	9800	9800	9800	50
335	20231023	144300	333400250	9780	9780	9780	9780	78
336	20231023	144200	332637410	9800	9800	9800	9800	2
337	20231023	144100	332617810	9760	9760	9760	9760	20
338	20231023	144000	332422610	9760	9750	9760	9750	172
339	20231023	143900	330744780	9750	9750	9760	9750	246
340	20231023	143800	328346230	9750	9750	9760	9750	185
341	20231023	143700	326542400	9760	9760	9760	9750	317
342	20231023	143600	323449870	9850	9790	9850	9760	1104
343	20231023	143500	312659470	9790	9790	9790	9770	198
344	20231023	143400	310723720	9790	9790	9790	9790	177
345	20231023	143300	308990890	9800	9800	9800	9790	614
346	20231023	143200	302973940	9800	9810	9820	9800	569
347	20231023	143100	297393580	9810	9830	9830	9810	108
348	20231023	143000	296333050	9840	9840	9840	9840	68
349	20231023	142900	295663930	9840	9840	9840	9840	0
350	20231023	142800	295663930	9840	9840	9840	9840	0
351	20231023	142700	295663930	9840	9840	9840	9840	0
352	20231023	142600	295663930	9840	9840	9840	9840	0
353	20231023	142500	295663930	9840	9840	9840	9840	0
354	20231023	142400	295663930	9840	9840	9840	9830	335
355	20231023	142300	292367540	9860	9850	9860	9840	129
356	20231023	142200	291098010	9890	9850	9890	9840	240
357	20231023	142100	288734370	9850	9850	9850	9850	300
358	20231023	142000	285779370	9850	9850	9850	9850	803
359	20231023	141900	277869820	9860	9880	9880	9860	702
360	20231023	141800	270947400	9880	9880	9880	9880	0
361	20231023	141700	270947400	9880	9880	9880	9880	17
362	20231023	141600	270779440	9880	9880	9880	9880	0
363	20231023	141500	270779440	9880	9880	9880	9880	0
364	20231023	141400	270779440	9880	9880	9880	9880	0
365	20231023	141300	270779440	9880	9890	9900	9880	9
366	20231023	141200	270690490	9860	9860	9860	9860	0
367	20231023	141100	270690490	9860	9870	9870	9860	230
368	20231023	141000	268422670	9880	9880	9880	9880	0
369	20231023	140900	268422670	9880	9860	9880	9860	164
370	20231023	140800	266805530	9880	9880	9880	9880	0
371	20231023	140700	266805530	9880	9880	9880	9880	0
372	20231023	140600	266805530	9880	9830	9880	9830	1012
373	20231023	140500	256809130	9830	9830	9830	9830	0
374	20231023	140400	256809130	9830	9830	9830	9830	11
375	20231023	140300	256701000	9830	9860	9860	9830	43
376	20231023	140200	256278220	9860	9860	9860	9860	3
377	20231023	140100	256248640	9860	9860	9860	9860	0
378	20231023	140000	256248640	9860	9870	9870	9840	938
379	20231023	135900	247009490	9870	9870	9870	9870	0
380	20231023	135800	247009490	9870	9880	9880	9870	259
381	20231023	135700	244452690	9900	9910	9910	9900	30
382	20231023	135600	244155410	9910	9910	9910	9910	0
383	20231023	135500	244155410	9910	9910	9910	9910	5
384	20231023	135400	244105860	9910	9910	9910	9910	0
385	20231023	135300	244105860	9910	9910	9910	9910	2
386	20231023	135200	244086040	9910	9910	9910	9910	0
387	20231023	135100	244086040	9910	9910	9910	9910	2
388	20231023	135000	244066220	9910	9910	9910	9910	2
389	20231023	134900	244046400	9890	9890	9890	9890	0
390	20231023	134800	244046400	9890	9890	9890	9890	0
391	20231023	134700	244046400	9890	9890	9890	9890	13
392	20231023	134600	243917830	9890	9890	9890	9890	0
393	20231023	134500	243917830	9890	9890	9890	9890	0
394	20231023	134400	243917830	9890	9890	9890	9890	0
395	20231023	134300	243917830	9890	9890	9890	9890	39
396	20231023	134200	243532120	9890	9890	9890	9890	41
397	20231023	134100	243126630	9890	9890	9890	9890	1
398	20231023	134000	243116740	9890	9890	9890	9890	6
399	20231023	133900	243057400	9890	9890	9890	9890	0
400	20231023	133800	243057400	9890	9890	9890	9890	2
401	20231023	133700	243037620	9870	9870	9870	9870	0
402	20231023	133600	243037620	9870	9870	9890	9870	274
403	20231023	133500	240333200	9880	9900	9900	9880	437
404	20231023	133400	236015160	9920	9920	9920	9920	2
405	20231023	133300	235995320	9920	9920	9920	9920	0
406	20231023	133200	235995320	9920	9920	9920	9920	2
407	20231023	133100	235975480	9920	9920	9920	9920	0
408	20231023	133000	235975480	9920	9920	9920	9920	2
409	20231023	132900	235955640	9910	9910	9910	9910	0
410	20231023	132800	235955640	9910	9910	9910	9910	0
411	20231023	132700	235955640	9910	9910	9910	9910	0
412	20231023	132600	235955640	9910	9910	9910	9910	225
413	20231023	132500	233725890	9910	9910	9910	9910	200
414	20231023	132400	231743890	9920	9920	9920	9920	0
415	20231023	132300	231743890	9920	9920	9920	9920	0
416	20231023	132200	231743890	9920	9920	9920	9920	0
417	20231023	132100	231743890	9920	9920	9920	9920	136
418	20231023	132000	230394770	9920	9910	9920	9910	487
419	20231023	131900	225568590	9910	9910	9910	9910	22
420	20231023	131800	225350570	9910	9910	9910	9910	2
421	20231023	131700	225330750	9910	9910	9910	9910	0
422	20231023	131600	225330750	9910	9910	9910	9910	2
423	20231023	131500	225310930	9890	9890	9890	9890	0
424	20231023	131400	225310930	9890	9890	9890	9890	398
425	20231023	131300	221374710	9890	9890	9890	9890	0
426	20231023	131200	221374710	9890	9890	9890	9890	2
427	20231023	131100	221354930	9870	9870	9870	9870	0
428	20231023	131000	221354930	9870	9890	9890	9870	7
429	20231023	130900	221285800	9890	9890	9890	9890	0
430	20231023	130800	221285800	9890	9880	9890	9880	31
431	20231023	130700	220979500	9880	9880	9880	9880	0
432	20231023	130600	220979500	9880	9880	9880	9880	2
433	20231023	130500	220959740	9870	9870	9870	9870	0
434	20231023	130400	220959740	9870	9870	9870	9870	0
435	20231023	130300	220959740	9870	9870	9870	9870	72
436	20231023	130200	220249100	9870	9870	9870	9870	66
437	20231023	130100	219597680	9880	9880	9880	9880	0
438	20231023	130000	219597680	9880	9880	9880	9880	0
439	20231023	125900	219597680	9880	9880	9880	9880	32
440	20231023	125800	219281520	9880	9880	9880	9880	0
441	20231023	125700	219281520	9880	9880	9880	9880	3
442	20231023	125600	219251880	9880	9880	9880	9880	0
443	20231023	125500	219251880	9880	9880	9880	9880	0
444	20231023	125400	219251880	9880	9880	9880	9880	2
445	20231023	125300	219232120	9880	9880	9880	9880	0
446	20231023	125200	219232120	9880	9880	9880	9880	2
447	20231023	125100	219212360	9890	9890	9890	9890	0
448	20231023	125000	219212360	9890	9890	9890	9890	0
449	20231023	124900	219212360	9890	9890	9890	9890	2
450	20231023	124800	219192580	9860	9860	9860	9860	0
451	20231023	124700	219192580	9860	9860	9860	9860	0
452	20231023	124600	219192580	9860	9860	9860	9860	29
453	20231023	124500	218906640	9870	9870	9870	9870	68
454	20231023	124400	218235480	9890	9890	9890	9890	10
455	20231023	124300	218136580	9880	9880	9880	9880	0
456	20231023	124200	218136580	9880	9890	9890	9880	88
457	20231023	124100	217267110	9890	9890	9890	9890	0
458	20231023	124000	217267110	9890	9890	9890	9890	2
459	20231023	123900	217247330	9890	9890	9890	9890	15
460	20231023	123800	217098980	9890	9890	9890	9890	2
461	20231023	123700	217079200	9880	9880	9880	9880	0
462	20231023	123600	217079200	9880	9880	9880	9880	0
463	20231023	123500	217079200	9880	9880	9880	9880	0
464	20231023	123400	217079200	9880	9890	9890	9880	138
465	20231023	123300	215715140	9910	9910	9910	9910	2
466	20231023	123200	215695320	9910	9910	9910	9910	0
467	20231023	123100	215695320	9910	9910	9910	9910	25
468	20231023	123000	215447570	9910	9910	9910	9910	2
469	20231023	122900	215427750	9910	9910	9910	9910	0
470	20231023	122800	215427750	9910	9910	9910	9910	2
471	20231023	122700	215407930	9910	9910	9910	9910	8
472	20231023	122600	215328650	9910	9920	9920	9910	3
473	20231023	122500	215298900	9920	9920	9920	9920	0
474	20231023	122400	215298900	9920	9920	9920	9920	0
475	20231023	122300	215298900	9920	9920	9920	9920	2
476	20231023	122200	215279060	9920	9920	9920	9920	0
477	20231023	122100	215279060	9920	9920	9920	9920	2
478	20231023	122000	215259220	9920	9920	9920	9920	2
479	20231023	121900	215239380	9920	9920	9920	9920	0
480	20231023	121800	215239380	9920	9920	9920	9920	2
481	20231023	121700	215219540	9920	9920	9920	9920	36
482	20231023	121600	214862420	9920	9920	9920	9920	2
483	20231023	121500	214842580	9920	9920	9920	9920	2
484	20231023	121400	214822740	9920	9920	9920	9920	0
485	20231023	121300	214822740	9920	9920	9920	9920	2
486	20231023	121200	214802900	9920	9920	9920	9920	0
487	20231023	121100	214802900	9920	9910	9920	9910	2
488	20231023	121000	214783070	9890	9890	9890	9890	379
489	20231023	120900	211034760	9890	9890	9890	9890	3
490	20231023	120800	211005090	9890	9890	9890	9890	3
491	20231023	120700	210975420	9890	9890	9890	9890	0
492	20231023	120600	210975420	9890	9890	9890	9890	8
493	20231023	120500	210896300	9890	9890	9890	9890	3
494	20231023	120400	210866630	9870	9870	9870	9870	177
495	20231023	120300	209119640	9870	9870	9870	9870	13
496	20231023	120200	208991330	9870	9870	9870	9870	0
497	20231023	120100	208991330	9870	9870	9870	9870	3
498	20231023	120000	208961720	9870	9870	9870	9870	16
499	20231023	115900	208803800	9870	9870	9870	9870	2
500	20231023	115800	208784060	9870	9870	9870	9870	0
501	20231023	115700	208784060	9870	9870	9870	9870	2
502	20231023	115600	208764320	9870	9870	9870	9870	2
503	20231023	115500	208744580	9870	9870	9870	9870	5
504	20231023	115400	208695230	9870	9870	9870	9870	4
505	20231023	115300	208655750	9870	9870	9870	9870	0
506	20231023	115200	208655750	9870	9870	9870	9870	2
507	20231023	115100	208636010	9870	9870	9870	9870	2
508	20231023	115000	208616270	9870	9870	9870	9870	2
509	20231023	114900	208596530	9850	9850	9850	9850	0
510	20231023	114800	208596530	9850	9850	9850	9850	0
511	20231023	114700	208596530	9850	9850	9850	9850	20
512	20231023	114600	208399530	9870	9870	9870	9870	0
513	20231023	114500	208399530	9870	9870	9870	9870	0
514	20231023	114400	208399530	9870	9870	9870	9870	5
515	20231023	114300	208350180	9850	9850	9850	9850	0
516	20231023	114200	208350180	9850	9850	9850	9850	0
517	20231023	114100	208350180	9850	9860	9860	9850	55
518	20231023	114000	207808040	9870	9870	9870	9870	0
519	20231023	113900	207808040	9870	9870	9870	9870	4
520	20231023	113800	207768560	9870	9870	9870	9870	0
521	20231023	113700	207768560	9870	9870	9870	9870	26
522	20231023	113600	207511940	9870	9870	9870	9870	0
523	20231023	113500	207511940	9870	9870	9870	9870	3
524	20231023	113400	207482330	9870	9870	9870	9870	1
525	20231023	113300	207472460	9870	9870	9870	9870	1
526	20231023	113200	207462590	9860	9860	9860	9860	50
527	20231023	113100	206969590	9870	9870	9870	9870	2
528	20231023	113000	206949850	9870	9870	9870	9870	1
529	20231023	112900	206939980	9870	9870	9870	9870	2
530	20231023	112800	206920240	9870	9870	9870	9870	1
531	20231023	112700	206910370	9870	9870	9870	9870	74
532	20231023	112600	206179990	9870	9890	9890	9870	81
533	20231023	112500	205380500	9890	9890	9890	9890	2
534	20231023	112400	205360720	9880	9880	9880	9880	0
535	20231023	112300	205360720	9880	9880	9880	9880	12
536	20231023	112200	205242160	9870	9890	9890	9870	57
537	20231023	112100	204679510	9890	9890	9890	9890	5
538	20231023	112000	204630060	9900	9870	9900	9870	1529
539	20231023	111900	189508010	9880	9900	9900	9870	244
540	20231023	111800	187094410	9910	9910	9910	9910	2
541	20231023	111700	187074590	9910	9910	9910	9910	0
542	20231023	111600	187074590	9910	9910	9910	9910	2
543	20231023	111500	187054770	9910	9910	9910	9910	2
544	20231023	111400	187034950	9910	9910	9910	9910	0
545	20231023	111300	187034950	9910	9910	9910	9910	3
546	20231023	111200	187005220	9910	9910	9910	9910	100
547	20231023	111100	186014220	9920	9920	9920	9920	149
548	20231023	111000	184536140	9940	9930	9940	9930	31
549	20231023	110900	184228020	9930	9940	9940	9930	4
550	20231023	110800	184188290	9940	9940	9940	9940	2
551	20231023	110700	184168410	9940	9940	9940	9940	1
552	20231023	110600	184158470	9940	9940	9940	9940	2
553	20231023	110500	184138590	9920	9920	9920	9920	0
554	20231023	110400	184138590	9920	9940	9940	9920	113
555	20231023	110300	183017370	9930	9940	9940	9930	25
556	20231023	110200	182769020	9940	9920	9940	9920	1023
557	20231023	110100	172615840	9920	9920	9920	9920	2
558	20231023	110000	172596000	9920	9920	9920	9920	2
559	20231023	105900	172576160	9920	9920	9920	9920	2
560	20231023	105800	172556320	9920	9920	9920	9920	1
561	20231023	105700	172546400	9880	9880	9880	9880	0
562	20231023	105600	172546400	9880	9880	9880	9880	0
563	20231023	105500	172546400	9880	9910	9910	9880	1382
564	20231023	105400	158891930	9920	9900	9920	9900	536
565	20231023	105300	153578500	9900	9900	9900	9900	506
566	20231023	105200	148569100	9870	9870	9870	9870	0
567	20231023	105100	148569100	9870	9870	9870	9870	0
568	20231023	105000	148569100	9870	9870	9870	9870	120
569	20231023	104900	147384700	9860	9860	9860	9860	0
570	20231023	104800	147384700	9860	9910	9910	9860	203
571	20231023	104700	145380700	9920	9910	9920	9910	27
572	20231023	104600	145112870	9910	9910	9910	9910	2
573	20231023	104500	145093050	9920	9920	9920	9920	0
574	20231023	104400	145093050	9920	9910	9920	9910	249
575	20231023	104300	142623650	9910	9910	9910	9910	476
576	20231023	104200	137906490	9910	9910	9910	9910	2
577	20231023	104100	137886670	9870	9870	9870	9870	0
578	20231023	104000	137886670	9870	9870	9870	9870	110
579	20231023	103900	136800970	9890	9890	9890	9890	100
580	20231023	103800	135811970	9890	9890	9890	9890	0
581	20231023	103700	135811970	9890	9890	9890	9890	0
582	20231023	103600	135811970	9890	9880	9890	9880	679
583	20231023	103500	129100360	9880	9880	9880	9880	439
584	20231023	103400	124763040	9890	9890	9890	9890	0
585	20231023	103300	124763040	9890	9890	9890	9890	2
586	20231023	103200	124743260	9880	9880	9880	9880	0
587	20231023	103100	124743260	9880	9880	9880	9880	0
588	20231023	103000	124743260	9880	9880	9880	9880	500
589	20231023	102900	119803260	9870	9850	9870	9850	1405
590	20231023	102800	105945680	9860	9860	9860	9860	0
591	20231023	102700	105945680	9860	9860	9860	9860	0
592	20231023	102600	105945680	9860	9860	9860	9860	0
593	20231023	102500	105945680	9860	9860	9860	9860	0
594	20231023	102400	105945680	9860	9840	9860	9810	200
595	20231023	102300	103977120	9840	9840	9840	9840	0
596	20231023	102200	103977120	9840	9840	9840	9840	0
597	20231023	102100	103977120	9840	9840	9840	9840	0
598	20231023	102000	103977120	9840	9840	9840	9840	0
599	20231023	101900	103977120	9840	9840	9840	9840	0
600	20231023	101800	103977120	9840	9840	9840	9840	0
601	20231023	101700	103977120	9840	9840	9840	9840	27
602	20231023	101600	103711440	9810	9820	9820	9810	30
603	20231023	101500	103417120	9810	9810	9810	9810	0
604	20231023	101400	103417120	9810	9810	9810	9810	0
605	20231023	101300	103417120	9810	9820	9820	9810	162
606	20231023	101200	101827890	9830	9830	9830	9830	138
607	20231023	101100	100471350	9840	9840	9840	9840	173
608	20231023	101000	98769030	9840	9840	9840	9840	1
609	20231023	100900	98759190	9840	9840	9840	9840	0
610	20231023	100800	98759190	9840	9840	9840	9840	502
611	20231023	100700	93819510	9840	9840	9840	9840	0
612	20231023	100600	93819510	9840	9850	9850	9840	500
613	20231023	100500	88898990	9860	9860	9860	9860	0
614	20231023	100400	88898990	9860	9860	9860	9860	96
615	20231023	100300	87952430	9870	9870	9870	9870	150
616	20231023	100200	86471930	9900	9900	9900	9900	0
617	20231023	100100	86471930	9900	9900	9900	9900	20
618	20231023	100000	86273930	9910	9910	9910	9910	1
619	20231023	095900	86264020	9880	9880	9880	9880	250
620	20231023	095800	83794020	9880	9880	9880	9880	1
621	20231023	095700	83784140	9880	9890	9890	9880	400
622	20231023	095600	79832130	9920	9920	9920	9920	0
623	20231023	095500	79832130	9920	9920	9920	9920	0
624	20231023	095400	79832130	9920	9920	9920	9920	1
625	20231023	095300	79822210	9930	9930	9930	9930	0
626	20231023	095200	79822210	9930	9930	9930	9930	33
627	20231023	095100	79494520	9920	9900	9920	9890	1214
628	20231023	095000	67473970	9870	9870	9870	9870	1200
629	20231023	094900	55629970	9870	9870	9870	9870	0
630	20231023	094800	55629970	9870	9870	9870	9870	0
631	20231023	094700	55629970	9870	9870	9870	9870	150
632	20231023	094600	54149470	9880	9880	9880	9880	400
633	20231023	094500	50197470	9870	9880	9880	9870	166
634	20231023	094400	48558550	9880	9880	9880	9880	300
635	20231023	094300	45594550	9920	9920	9920	9920	2
636	20231023	094200	45574710	9900	9900	9900	9900	0
637	20231023	094100	45574710	9900	9900	9900	9900	0
638	20231023	094000	45574710	9900	9900	9900	9900	0
639	20231023	093900	45574710	9900	9900	9900	9900	53
640	20231023	093800	45050010	9900	9890	9900	9890	227
641	20231023	093700	42803790	9890	9890	9890	9890	1
642	20231023	093600	42793900	9900	9900	9900	9900	1
643	20231023	093500	42784000	9880	9850	9880	9850	895
644	20231023	093400	33966670	9850	9850	9850	9850	0
645	20231023	093300	33966670	9850	9850	9850	9850	0
646	20231023	093200	33966670	9850	9850	9850	9850	0
647	20231023	093100	33966670	9850	9850	9850	9850	0
648	20231023	093000	33966670	9850	9850	9850	9850	0
649	20231023	092900	33966670	9850	9850	9850	9850	0
650	20231023	092800	33966670	9850	9850	9850	9850	1
651	20231023	092700	33956820	9720	9720	9720	9720	0
652	20231023	092600	33956820	9720	9720	9720	9720	0
653	20231023	092500	33956820	9720	9830	9830	9720	846
654	20231023	092400	25685130	9830	9830	9830	9830	50
655	20231023	092300	25193630	9860	9860	9860	9860	1
656	20231023	092200	25183770	9860	9860	9860	9860	0
657	20231023	092100	25183770	9860	9850	9860	9850	86
658	20231023	092000	24336170	9840	9840	9840	9840	0
659	20231023	091900	24336170	9840	9840	9840	9840	6
660	20231023	091800	24277130	9840	9840	9840	9840	400
661	20231023	091700	20341130	9840	9840	9840	9840	38
662	20231023	091600	19967210	9850	9850	9850	9850	400
663	20231023	091500	16027210	9890	9890	9890	9890	0
664	20231023	091400	16027210	9890	9890	9890	9890	0
665	20231023	091300	16027210	9890	9890	9890	9890	8
666	20231023	091200	15948090	9900	9920	9920	9890	40
667	20231023	091100	15551760	9920	9870	9920	9870	161
668	20231023	091000	13960300	9870	9870	9870	9870	10
669	20231023	090900	13861600	9830	9830	9830	9830	136
670	20231023	090800	12524720	9830	9830	9830	9830	0
671	20231023	090700	12524720	9830	9810	9830	9810	2
672	20231023	090600	12505080	9800	9800	9800	9800	220
673	20231023	090500	10349080	9820	9800	9820	9800	62
674	20231023	090400	9741280	9840	9840	9840	9840	0
675	20231023	090300	9741280	9840	9840	9840	9840	2
676	20231023	090200	9721600	9800	9800	9800	9800	0
677	20231023	090100	9721600	9800	9800	9800	9800	0
678	20231023	090000	9721600	9800	9720	9800	9720	1000