KissMeData/000230/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183000	642118940	9980	9980	9980	9980	629
3	20231020	182900	642118940	9980	9980	9980	9980	0
4	20231020	182800	642118940	9980	9980	9980	9980	0
5	20231020	182700	642118940	9980	9980	9980	9980	0
6	20231020	182600	642118940	9980	9980	9980	9980	0
7	20231020	182500	642118940	9980	9980	9980	9980	0
8	20231020	182400	642118940	9980	9980	9980	9980	0
9	20231020	182300	642118940	9980	9980	9980	9980	0
10	20231020	182200	642118940	9980	9980	9980	9980	0
11	20231020	182100	642118940	9980	9980	9980	9980	0
12	20231020	182000	642118940	9980	9980	9980	9980	0
13	20231020	181900	642118940	9980	9980	9980	9980	0
14	20231020	181800	642118940	9980	9980	9980	9980	0
15	20231020	181700	642118940	9980	9980	9980	9980	0
16	20231020	181600	642118940	9980	9980	9980	9980	0
17	20231020	181500	642118940	9980	9980	9980	9980	0
18	20231020	181400	642118940	9980	9980	9980	9980	0
19	20231020	181300	642118940	9980	9980	9980	9980	0
20	20231020	181200	642118940	9980	9980	9980	9980	0
21	20231020	181100	642118940	9980	9980	9980	9980	0
22	20231020	181000	642118940	9980	9980	9980	9980	0
23	20231020	180900	642118940	9980	9980	9980	9980	0
24	20231020	180800	642118940	9980	9980	9980	9980	0
25	20231020	180700	642118940	9980	9980	9980	9980	0
26	20231020	180600	642118940	9980	9980	9980	9980	0
27	20231020	180500	642118940	9980	9980	9980	9980	0
28	20231020	180400	642118940	9980	9980	9980	9980	0
29	20231020	180300	642118940	9980	9980	9980	9980	0
30	20231020	180200	642118940	9980	9980	9980	9980	0
31	20231020	180100	642118940	9980	9980	9980	9980	0
32	20231020	180000	642118940	9980	9980	9980	9980	629
33	20231020	175900	642118940	9980	9980	9980	9980	0
34	20231020	175800	642118940	9980	9980	9980	9980	0
35	20231020	175700	642118940	9980	9980	9980	9980	0
36	20231020	175600	642118940	9980	9980	9980	9980	0
37	20231020	175500	642118940	9980	9980	9980	9980	0
38	20231020	175400	642118940	9980	9980	9980	9980	0
39	20231020	175300	642118940	9980	9980	9980	9980	0
40	20231020	175200	642118940	9980	9980	9980	9980	0
41	20231020	175100	642118940	9980	9980	9980	9980	0
42	20231020	175000	642118940	9980	9980	9980	9980	0
43	20231020	174900	642118940	9980	9980	9980	9980	0
44	20231020	174800	642118940	9980	9980	9980	9980	0
45	20231020	174700	642118940	9980	9980	9980	9980	0
46	20231020	174600	642118940	9980	9980	9980	9980	0
47	20231020	174500	642118940	9980	9980	9980	9980	0
48	20231020	174400	642118940	9980	9980	9980	9980	0
49	20231020	174300	642118940	9980	9980	9980	9980	0
50	20231020	174200	642118940	9980	9980	9980	9980	0
51	20231020	174100	642118940	9980	9980	9980	9980	0
52	20231020	174000	642118940	9980	9980	9980	9980	0
53	20231020	173900	642118940	9980	9980	9980	9980	0
54	20231020	173800	642118940	9980	9980	9980	9980	0
55	20231020	173700	642118940	9980	9980	9980	9980	0
56	20231020	173600	642118940	9980	9980	9980	9980	0
57	20231020	173500	642118940	9980	9980	9980	9980	0
58	20231020	173400	642118940	9980	9980	9980	9980	0
59	20231020	173300	642118940	9980	9980	9980	9980	0
60	20231020	173200	642118940	9980	9980	9980	9980	0
61	20231020	173100	642118940	9980	9980	9980	9980	0
62	20231020	173000	642118940	9980	9980	9980	9980	629
63	20231020	172900	642118940	9980	9980	9980	9980	0
64	20231020	172800	642118940	9980	9980	9980	9980	0
65	20231020	172700	642118940	9980	9980	9980	9980	0
66	20231020	172600	642118940	9980	9980	9980	9980	0
67	20231020	172500	642118940	9980	9980	9980	9980	0
68	20231020	172400	642118940	9980	9980	9980	9980	0
69	20231020	172300	642118940	9980	9980	9980	9980	0
70	20231020	172200	642118940	9980	9980	9980	9980	0
71	20231020	172100	642118940	9980	9980	9980	9980	0
72	20231020	172000	642118940	9980	9980	9980	9980	0
73	20231020	171900	642118940	9980	9980	9980	9980	0
74	20231020	171800	642118940	9980	9980	9980	9980	0
75	20231020	171700	642118940	9980	9980	9980	9980	0
76	20231020	171600	642118940	9980	9980	9980	9980	0
77	20231020	171500	642118940	9980	9980	9980	9980	0
78	20231020	171400	642118940	9980	9980	9980	9980	0
79	20231020	171300	642118940	9980	9980	9980	9980	0
80	20231020	171200	642118940	9980	9980	9980	9980	0
81	20231020	171100	642118940	9980	9980	9980	9980	0
82	20231020	171000	642118940	9980	9980	9980	9980	0
83	20231020	170900	642118940	9980	9980	9980	9980	0
84	20231020	170800	642118940	9980	9980	9980	9980	0
85	20231020	170700	642118940	9980	9980	9980	9980	0
86	20231020	170600	642118940	9980	9980	9980	9980	0
87	20231020	170500	642118940	9980	9980	9980	9980	0
88	20231020	170400	642118940	9980	9980	9980	9980	0
89	20231020	170300	642118940	9980	9980	9980	9980	0
90	20231020	170200	642118940	9980	9980	9980	9980	0
91	20231020	170100	642118940	9980	9980	9980	9980	0
92	20231020	170000	642118940	9980	9980	9980	9980	629
93	20231020	165900	642118940	9980	9980	9980	9980	0
94	20231020	165800	642118940	9980	9980	9980	9980	0
95	20231020	165700	642118940	9980	9980	9980	9980	0
96	20231020	165600	642118940	9980	9980	9980	9980	0
97	20231020	165500	642118940	9980	9980	9980	9980	0
98	20231020	165400	642118940	9980	9980	9980	9980	0
99	20231020	165300	642118940	9980	9980	9980	9980	0
100	20231020	165200	642118940	9980	9980	9980	9980	0
101	20231020	165100	642118940	9980	9980	9980	9980	0
102	20231020	165000	642118940	9980	9980	9980	9980	0
103	20231020	164900	642118940	9980	9980	9980	9980	0
104	20231020	164800	642118940	9980	9980	9980	9980	0
105	20231020	164700	642118940	9980	9980	9980	9980	0
106	20231020	164600	642118940	9980	9980	9980	9980	0
107	20231020	164500	642118940	9980	9980	9980	9980	0
108	20231020	164400	642118940	9980	9980	9980	9980	0
109	20231020	164300	642118940	9980	9980	9980	9980	0
110	20231020	164200	642118940	9980	9980	9980	9980	0
111	20231020	164100	642118940	9980	9980	9980	9980	0
112	20231020	164000	642118940	9980	9980	9980	9980	0
113	20231020	163900	642118940	9980	9980	9980	9980	0
114	20231020	163800	642118940	9980	9980	9980	9980	0
115	20231020	163700	642118940	9980	9980	9980	9980	0
116	20231020	163600	642118940	9980	9980	9980	9980	0
117	20231020	163500	642118940	9980	9980	9980	9980	0
118	20231020	163400	642118940	9980	9980	9980	9980	0
119	20231020	163300	642118940	9980	9980	9980	9980	0
120	20231020	163200	642118940	9980	9980	9980	9980	0
121	20231020	163100	642118940	9980	9980	9980	9980	0
122	20231020	163000	642118940	9980	9980	9980	9980	629
123	20231020	162900	642118940	9980	9980	9980	9980	0
124	20231020	162800	642118940	9980	9980	9980	9980	0
125	20231020	162700	642118940	9980	9980	9980	9980	0
126	20231020	162600	642118940	9980	9980	9980	9980	0
127	20231020	162500	642118940	9980	9980	9980	9980	0
128	20231020	162400	642118940	9980	9980	9980	9980	0
129	20231020	162300	642118940	9980	9980	9980	9980	0
130	20231020	162200	642118940	9980	9980	9980	9980	0
131	20231020	162100	642118940	9980	9980	9980	9980	0
132	20231020	162000	642118940	9980	9980	9980	9980	0
133	20231020	161900	642118940	9980	9980	9980	9980	0
134	20231020	161800	642118940	9980	9980	9980	9980	0
135	20231020	161700	642118940	9980	9980	9980	9980	0
136	20231020	161600	642118940	9980	9980	9980	9980	0
137	20231020	161500	642118940	9980	9980	9980	9980	0
138	20231020	161400	642118940	9980	9980	9980	9980	0
139	20231020	161300	642118940	9980	9980	9980	9980	0
140	20231020	161200	642118940	9980	9980	9980	9980	0
141	20231020	161100	642118940	9980	9980	9980	9980	0
142	20231020	161000	642118940	9980	9980	9980	9980	0
143	20231020	160900	642118940	9980	9980	9980	9980	0
144	20231020	160800	642118940	9980	9980	9980	9980	0
145	20231020	160700	642118940	9980	9980	9980	9980	0
146	20231020	160600	642118940	9980	9980	9980	9980	0
147	20231020	160500	642118940	9980	9980	9980	9980	0
148	20231020	160400	642118940	9980	9980	9980	9980	0
149	20231020	160300	642118940	9980	9980	9980	9980	0
150	20231020	160200	642118940	9980	9980	9980	9980	0
151	20231020	160100	642118940	9980	9980	9980	9980	0
152	20231020	160000	642118940	9980	9980	9980	9980	629
153	20231020	155900	642118940	9980	9980	9980	9980	0
154	20231020	155800	642118940	9980	9980	9980	9980	0
155	20231020	155700	642118940	9980	9980	9980	9980	0
156	20231020	155600	642118940	9980	9980	9980	9980	0
157	20231020	155500	642118940	9980	9980	9980	9980	0
158	20231020	155400	642118940	9980	9980	9980	9980	0
159	20231020	155300	642118940	9980	9980	9980	9980	0
160	20231020	155200	642118940	9980	9980	9980	9980	0
161	20231020	155100	642118940	9980	9980	9980	9980	0
162	20231020	155000	642118940	9980	9980	9980	9980	0
163	20231020	154900	642118940	9980	9980	9980	9980	0
164	20231020	154800	642118940	9980	9980	9980	9980	0
165	20231020	154700	642118940	9980	9980	9980	9980	0
166	20231020	154600	642118940	9980	9980	9980	9980	0
167	20231020	154500	642118940	9980	9980	9980	9980	0
168	20231020	154400	642118940	9980	9980	9980	9980	0
169	20231020	154300	642118940	9980	9980	9980	9980	0
170	20231020	154200	642118940	9980	9980	9980	9980	0
171	20231020	154100	642118940	9980	9980	9980	9980	0
172	20231020	154000	642118940	9980	9980	9980	9980	0
173	20231020	153900	642118940	9980	9980	9980	9980	0
174	20231020	153800	642118940	9980	9980	9980	9980	0
175	20231020	153700	642118940	9980	9980	9980	9980	0
176	20231020	153600	642118940	9980	9980	9980	9980	0
177	20231020	153500	642118940	9980	9980	9980	9980	0
178	20231020	153400	642118940	9980	9980	9980	9980	0
179	20231020	153300	642118940	9980	9980	9980	9980	0
180	20231020	153200	642118940	9980	9980	9980	9980	0
181	20231020	153100	642118940	9980	9980	9980	9980	0
182	20231020	153000	642118940	9980	9980	9980	9980	1258
183	20231020	152900	635841520	9960	9960	9960	9960	0
184	20231020	152800	635841520	9960	9960	9960	9960	0
185	20231020	152700	635841520	9960	9960	9960	9960	0
186	20231020	152600	635841520	9960	9960	9960	9960	0
187	20231020	152500	635841520	9960	9960	9960	9960	0
188	20231020	152400	635841520	9960	9960	9960	9960	0
189	20231020	152300	635841520	9960	9960	9960	9960	0
190	20231020	152200	635841520	9960	9960	9960	9960	0
191	20231020	152100	635841520	9960	9960	9960	9960	0
192	20231020	152000	635841520	9960	9960	9960	9960	0
193	20231020	151900	635841520	9960	9960	9960	9960	36
194	20231020	151800	635482960	9960	9960	9960	9960	350
195	20231020	151700	631996960	9960	9950	9960	9950	81
196	20231020	151600	631190380	9950	9950	9960	9950	101
197	20231020	151500	630184730	9970	9970	9970	9970	0
198	20231020	151400	630184730	9970	9970	9970	9970	0
199	20231020	151300	630184730	9970	9800	9970	9800	101
200	20231020	151200	629193370	9800	9800	9800	9800	0
201	20231020	151100	629193370	9800	9800	9800	9800	36
202	20231020	151000	628840570	9790	9790	9790	9790	0
203	20231020	150900	628840570	9790	9790	9790	9790	100
204	20231020	150800	627861570	9800	9800	9800	9800	401
205	20231020	150700	623931770	9790	9790	9790	9790	0
206	20231020	150600	623931770	9790	9880	9900	9700	6318
207	20231020	150500	562037900	9890	9890	9890	9890	10
208	20231020	150400	561939000	9870	9870	9870	9870	0
209	20231020	150300	561939000	9870	9870	9870	9870	0
210	20231020	150200	561939000	9870	9870	9870	9870	0
211	20231020	150100	561939000	9870	9870	9870	9870	347
212	20231020	150000	558514110	9880	9880	9880	9880	23
213	20231020	145900	558286870	9880	9880	9880	9880	0
214	20231020	145800	558286870	9880	9880	9880	9880	107
215	20231020	145700	557229710	9880	9880	9890	9880	111
216	20231020	145600	556132830	9880	9880	9880	9880	0
217	20231020	145500	556132830	9880	9920	9920	9880	14
218	20231020	145400	555994430	9880	9880	9880	9880	0
219	20231020	145300	555994430	9880	9880	9880	9880	0
220	20231020	145200	555994430	9880	9880	9880	9880	28
221	20231020	145100	555717790	9880	9880	9880	9880	1
222	20231020	145000	555707910	9880	9880	9880	9880	0
223	20231020	144900	555707910	9880	9880	9880	9880	0
224	20231020	144800	555707910	9880	9880	9880	9880	417
225	20231020	144700	551587950	9890	9890	9890	9890	20
226	20231020	144600	551390150	9890	9890	9890	9890	0
227	20231020	144500	551390150	9890	9890	9890	9890	0
228	20231020	144400	551390150	9890	9890	9890	9890	0
229	20231020	144300	551390150	9890	9890	9890	9890	100
230	20231020	144200	550401150	9890	9890	9890	9890	100
231	20231020	144100	549412150	9880	9880	9880	9880	24
232	20231020	144000	549175030	9880	9880	9880	9880	15
233	20231020	143900	549026830	9880	9880	9880	9880	2
234	20231020	143800	549007070	9890	9890	9890	9890	171
235	20231020	143700	547315880	9890	9910	9910	9890	330
236	20231020	143600	544050500	9920	9930	9930	9920	322
237	20231020	143500	540856130	9960	9960	9960	9960	0
238	20231020	143400	540856130	9960	9960	9960	9960	0
239	20231020	143300	540856130	9960	9960	9960	9960	109
240	20231020	143200	539770490	9960	9960	9960	9960	1
241	20231020	143100	539760530	9990	9990	9990	9990	0
242	20231020	143000	539760530	9990	9990	9990	9990	23
243	20231020	142900	539530760	9990	9990	9990	9990	20
244	20231020	142800	539330960	10000	10000	10000	10000	0
245	20231020	142700	539330960	10000	10000	10000	10000	0
246	20231020	142600	539330960	10000	10000	10000	10000	1
247	20231020	142500	539320960	10000	9970	10000	9970	992
248	20231020	142400	529403660	9970	9950	9970	9950	208
249	20231020	142300	527333520	9930	9950	9950	9930	544
250	20231020	142200	521921200	9950	9970	9970	9950	55
251	20231020	142100	521372950	9970	9920	9970	9920	353
252	20231020	142000	517854040	9930	9930	9930	9930	14
253	20231020	141900	517715020	9930	9930	9930	9930	298
254	20231020	141800	514755880	9960	9930	9960	9930	282
255	20231020	141700	511955560	9930	9930	9930	9930	0
256	20231020	141600	511955560	9930	9930	9930	9930	10
257	20231020	141500	511856260	9930	9930	9930	9930	0
258	20231020	141400	511856260	9930	9930	9930	9930	0
259	20231020	141300	511856260	9930	9940	9940	9930	113
260	20231020	141200	510734140	9960	9960	9960	9960	0
261	20231020	141100	510734140	9960	9960	9960	9960	0
262	20231020	141000	510734140	9960	9960	9960	9960	0
263	20231020	140900	510734140	9960	9960	9960	9960	6
264	20231020	140800	510674380	9920	9920	9920	9920	7
265	20231020	140700	510604940	9920	9920	9920	9920	0
266	20231020	140600	510604940	9920	9920	9920	9920	0
267	20231020	140500	510604940	9920	9930	9930	9920	31
268	20231020	140400	510297180	9980	9940	9980	9940	29
269	20231020	140300	510008520	10000	10000	10000	10000	0
270	20231020	140200	510008520	10000	10000	10000	10000	1
271	20231020	140100	509998520	10010	10010	10010	10010	0
272	20231020	140000	509998520	10010	9990	10010	9990	30
273	20231020	135900	509698420	9990	9990	9990	9990	10
274	20231020	135800	509598520	10010	10010	10010	10010	0
275	20231020	135700	509598520	10010	10010	10010	10010	557
276	20231020	135600	504022950	10010	10010	10010	10010	13
277	20231020	135500	503892820	10010	10010	10010	10010	292
278	20231020	135400	500969900	10010	10010	10010	10010	0
279	20231020	135300	500969900	10010	10000	10010	10000	20
280	20231020	135200	500769790	10000	10000	10000	10000	0
281	20231020	135100	500769790	10000	10000	10000	10000	0
282	20231020	135000	500769790	10000	10000	10000	10000	0
283	20231020	134900	500769790	10000	10000	10000	10000	16
284	20231020	134800	500609790	10000	10000	10000	10000	9
285	20231020	134700	500519790	10000	10000	10000	10000	5
286	20231020	134600	500469790	10020	10020	10020	10020	0
287	20231020	134500	500469790	10020	9940	10020	9940	312
288	20231020	134400	497352330	9930	9930	9930	9930	0
289	20231020	134300	497352330	9930	9930	9930	9930	0
290	20231020	134200	497352330	9930	9930	9930	9930	0
291	20231020	134100	497352330	9930	9930	9930	9930	0
292	20231020	134000	497352330	9930	9930	9930	9930	0
293	20231020	133900	497352330	9930	9930	9930	9930	0
294	20231020	133800	497352330	9930	9930	9930	9930	2
295	20231020	133700	497332470	9940	9940	9940	9940	13
296	20231020	133600	497203250	9930	9930	9930	9930	5
297	20231020	133500	497153600	9930	9930	9930	9930	47
298	20231020	133400	496686890	9930	9930	9930	9930	0
299	20231020	133300	496686890	9930	9930	9930	9930	22
300	20231020	133200	496468430	9940	9930	9940	9930	290
301	20231020	133100	493587320	9930	9920	9930	9920	240
302	20231020	133000	491204360	9870	9870	9870	9870	1
303	20231020	132900	491194490	9920	9920	9920	9920	0
304	20231020	132800	491194490	9920	9850	9920	9850	876
305	20231020	132700	482530790	9850	9850	9850	9850	24
306	20231020	132600	482294390	9850	9850	9850	9850	1
307	20231020	132500	482284540	9850	9850	9850	9850	0
308	20231020	132400	482284540	9850	9850	9850	9850	18
309	20231020	132300	482107240	9850	9850	9850	9850	4
310	20231020	132200	482067840	9850	9840	9850	9840	16
311	20231020	132100	481910310	9850	9860	9860	9850	19
312	20231020	132000	481723090	9850	9860	9860	9850	319
313	20231020	131900	478580690	9860	9860	9860	9860	2
314	20231020	131800	478560970	9860	9860	9860	9860	3
315	20231020	131700	478531390	9850	9850	9850	9850	0
316	20231020	131600	478531390	9850	9850	9850	9850	0
317	20231020	131500	478531390	9850	9850	9850	9850	109
318	20231020	131400	477457740	9880	9880	9880	9880	12
319	20231020	131300	477339180	9880	9880	9880	9880	1
320	20231020	131200	477329300	9890	9850	9890	9850	927
321	20231020	131100	468180970	9850	9810	9850	9810	5
322	20231020	131000	468131880	9850	9850	9850	9850	1
323	20231020	130900	468122030	9790	9790	9790	9790	0
324	20231020	130800	468122030	9790	9810	9810	9790	30
325	20231020	130700	467827850	9850	9850	9850	9850	100
326	20231020	130600	466842850	9850	9850	9850	9850	2
327	20231020	130500	466823150	9850	9850	9850	9850	0
328	20231020	130400	466823150	9850	9850	9850	9850	0
329	20231020	130300	466823150	9850	9850	9850	9850	0
330	20231020	130200	466823150	9850	9840	9850	9840	360
331	20231020	130100	463277340	9850	9850	9850	9850	0
332	20231020	130000	463277340	9850	9850	9850	9850	0
333	20231020	125900	463277340	9850	9850	9850	9850	0
334	20231020	125800	463277340	9850	9850	9850	9850	0
335	20231020	125700	463277340	9850	9850	9850	9850	0
336	20231020	125600	463277340	9850	9850	9850	9850	0
337	20231020	125500	463277340	9850	9850	9850	9850	5
338	20231020	125400	463228090	9850	9850	9850	9850	25
339	20231020	125300	462981840	9860	9860	9860	9860	1
340	20231020	125200	462971980	9750	9820	9830	9750	862
341	20231020	125100	454531470	9830	9840	9840	9830	43
342	20231020	125000	454108710	9850	9850	9850	9850	69
343	20231020	124900	453429060	9850	9850	9850	9850	9
344	20231020	124800	453340410	9850	9840	9850	9840	125
345	20231020	124700	452109410	9830	9820	9830	9820	62
346	20231020	124600	451500050	9830	9830	9830	9830	3
347	20231020	124500	451470560	9830	9830	9830	9830	0
348	20231020	124400	451470560	9830	9830	9830	9830	0
349	20231020	124300	451470560	9830	9830	9830	9830	56
350	20231020	124200	450920080	9830	9830	9830	9830	0
351	20231020	124100	450920080	9830	9830	9830	9830	0
352	20231020	124000	450920080	9830	9830	9830	9830	1
353	20231020	123900	450910250	9830	9830	9830	9830	2
354	20231020	123800	450890590	9830	9830	9830	9830	0
355	20231020	123700	450890590	9830	9830	9830	9830	79
356	20231020	123600	450114020	9830	9830	9830	9830	10
357	20231020	123500	450015720	9770	9770	9770	9770	0
358	20231020	123400	450015720	9770	9770	9770	9770	0
359	20231020	123300	450015720	9770	9770	9770	9770	0
360	20231020	123200	450015720	9770	9770	9770	9770	0
361	20231020	123100	450015720	9770	9770	9770	9770	0
362	20231020	123000	450015720	9770	9770	9770	9770	1
363	20231020	122900	450005950	9770	9770	9770	9770	1
364	20231020	122800	449996180	9830	9820	9830	9820	58
365	20231020	122700	449426560	9830	9830	9830	9830	0
366	20231020	122600	449426560	9830	9830	9830	9830	0
367	20231020	122500	449426560	9830	9830	9830	9830	165
368	20231020	122400	447804610	9830	9840	9840	9830	44
369	20231020	122300	447372080	9700	9810	9810	9700	1224
370	20231020	122200	435428240	9810	9810	9810	9810	3
371	20231020	122100	435398810	9820	9820	9820	9820	2
372	20231020	122000	435379170	9800	9800	9800	9800	34
373	20231020	121900	435045970	9800	9820	9820	9800	329
374	20231020	121800	431815950	9820	9820	9820	9820	181
375	20231020	121700	430038530	9820	9850	9850	9820	173
376	20231020	121600	428338540	9850	9830	9850	9830	325
377	20231020	121500	425140550	9840	9840	9840	9840	5
378	20231020	121400	425091350	9850	9850	9850	9850	4
379	20231020	121300	425051950	9850	9840	9850	9840	118
380	20231020	121200	423890710	9820	9820	9820	9820	0
381	20231020	121100	423890710	9820	9830	9830	9820	11
382	20231020	121000	423782680	9830	9830	9830	9830	0
383	20231020	120900	423782680	9830	9830	9830	9830	1
384	20231020	120800	423772850	9840	9840	9840	9840	5
385	20231020	120700	423723650	9840	9840	9840	9840	0
386	20231020	120600	423723650	9840	9840	9840	9840	0
387	20231020	120500	423723650	9840	9840	9840	9840	1
388	20231020	120400	423713810	9840	9840	9840	9840	2
389	20231020	120300	423694130	9820	9820	9820	9820	0
390	20231020	120200	423694130	9820	9820	9820	9820	0
391	20231020	120100	423694130	9820	9820	9820	9820	6
392	20231020	120000	423635210	9820	9820	9820	9820	4
393	20231020	115900	423595930	9820	9820	9820	9820	0
394	20231020	115800	423595930	9820	9790	9820	9790	399
395	20231020	115700	419686700	9790	9780	9790	9780	191
396	20231020	115600	417818310	9780	9780	9780	9780	0
397	20231020	115500	417818310	9780	9780	9780	9780	0
398	20231020	115400	417818310	9780	9780	9780	9780	10
399	20231020	115300	417720510	9780	9790	9790	9780	7
400	20231020	115200	417651990	9780	9780	9780	9780	10
401	20231020	115100	417554190	9790	9760	9790	9760	164
402	20231020	115000	415948720	9730	9740	9760	9730	67
403	20231020	114900	415296380	9740	9740	9740	9740	473
404	20231020	114800	410689360	9740	9740	9740	9740	1
405	20231020	114700	410679620	9740	9740	9740	9740	23
406	20231020	114600	410455600	9760	9760	9760	9760	80
407	20231020	114500	409674800	9760	9760	9760	9760	50
408	20231020	114400	409186800	9760	9760	9760	9760	50
409	20231020	114300	408698800	9760	9760	9760	9760	33
410	20231020	114200	408376720	9760	9760	9760	9760	100
411	20231020	114100	407400720	9710	9710	9710	9710	22
412	20231020	114000	407187100	9710	9700	9710	9700	168
413	20231020	113900	405557200	9710	9700	9710	9700	350
414	20231020	113800	402161160	9700	9710	9730	9700	1599
415	20231020	113700	386650630	9720	9720	9720	9720	0
416	20231020	113600	386650630	9720	9720	9730	9710	833
417	20231020	113500	378560410	9710	9710	9710	9710	0
418	20231020	113400	378560410	9710	9700	9710	9700	204
419	20231020	113300	376579700	9700	9710	9710	9700	225
420	20231020	113200	374395820	9710	9710	9710	9710	22
421	20231020	113100	374182200	9700	9700	9700	9700	0
422	20231020	113000	374182200	9700	9710	9710	9700	121
423	20231020	112900	373008470	9710	9700	9710	9700	14
424	20231020	112800	372872620	9700	9700	9700	9700	1058
425	20231020	112700	362610020	9710	9710	9710	9710	1
426	20231020	112600	362600310	9730	9730	9730	9730	0
427	20231020	112500	362600310	9730	9730	9730	9730	4
428	20231020	112400	362561390	9730	9730	9730	9730	0
429	20231020	112300	362561390	9730	9730	9730	9730	10
430	20231020	112200	362464090	9730	9730	9740	9730	121
431	20231020	112100	361286360	9750	9750	9750	9740	130
432	20231020	112000	360018910	9700	9700	9700	9700	0
433	20231020	111900	360018910	9700	9700	9700	9700	50
434	20231020	111800	359533910	9700	9700	9700	9700	1
435	20231020	111700	359524210	9700	9720	9720	9700	196
436	20231020	111600	357621780	9720	9720	9720	9720	0
437	20231020	111500	357621780	9720	9720	9720	9720	30
438	20231020	111400	357330180	9720	9720	9720	9720	0
439	20231020	111300	357330180	9720	9720	9720	9720	0
440	20231020	111200	357330180	9720	9720	9720	9720	15
441	20231020	111100	357184380	9710	9710	9710	9710	7
442	20231020	111000	357116410	9710	9710	9710	9710	708
443	20231020	110900	350241730	9710	9720	9720	9710	2020
444	20231020	110800	330622170	9730	9720	9730	9720	56
445	20231020	110700	330077790	9730	9750	9750	9730	232
446	20231020	110600	327818490	9750	9740	9750	9740	32
447	20231020	110500	327506600	9740	9730	9740	9730	52
448	20231020	110400	327000160	9740	9730	9740	9730	882
449	20231020	110300	318414890	9730	9730	9740	9730	550
450	20231020	110200	313062890	9730	9750	9750	9730	182
451	20231020	110100	311288660	9750	9760	9770	9750	17
452	20231020	110000	311122760	9760	9760	9760	9760	111
453	20231020	105900	310039400	9770	9770	9770	9770	1
454	20231020	105800	310029630	9770	9770	9770	9770	0
455	20231020	105700	310029630	9770	9770	9770	9770	9
456	20231020	105600	309941700	9770	9770	9770	9770	0
457	20231020	105500	309941700	9770	9790	9800	9770	300
458	20231020	105400	307007090	9780	9780	9780	9780	1
459	20231020	105300	306997310	9780	9740	9780	9740	2
460	20231020	105200	306977790	9780	9770	9780	9770	278
461	20231020	105100	304259040	9760	9750	9760	9740	232
462	20231020	105000	301996980	9750	9740	9750	9740	98
463	20231020	104900	301042340	9740	9740	9740	9740	66
464	20231020	104800	300399500	9740	9740	9740	9740	0
465	20231020	104700	300399500	9740	9740	9740	9740	55
466	20231020	104600	299863800	9740	9750	9750	9740	159
467	20231020	104500	298314780	9750	9750	9750	9750	115
468	20231020	104400	297193530	9750	9740	9750	9740	60
469	20231020	104300	296609030	9750	9750	9750	9750	10
470	20231020	104200	296511530	9750	9750	9750	9750	19
471	20231020	104100	296326280	9750	9750	9750	9750	186
472	20231020	104000	294512780	9750	9750	9750	9750	50
473	20231020	103900	294025280	9730	9730	9730	9730	1
474	20231020	103800	294015550	9710	9750	9750	9710	475
475	20231020	103700	289390850	9750	9760	9760	9750	108
476	20231020	103600	288337350	9750	9750	9750	9750	0
477	20231020	103500	288337350	9750	9750	9750	9750	45
478	20231020	103400	287898600	9750	9750	9750	9750	93
479	20231020	103300	286991850	9760	9780	9780	9750	499
480	20231020	103200	282121080	9780	9780	9780	9780	16
481	20231020	103100	281964600	9780	9780	9780	9780	0
482	20231020	103000	281964600	9780	9790	9790	9780	42
483	20231020	102900	281553790	9790	9790	9790	9790	10
484	20231020	102800	281455890	9790	9790	9790	9790	198
485	20231020	102700	279517470	9790	9790	9800	9790	14
486	20231020	102600	279380400	9800	9800	9800	9800	11
487	20231020	102500	279272600	9800	9800	9800	9800	754
488	20231020	102400	271883400	9800	9800	9800	9800	258
489	20231020	102300	269355000	9810	9800	9810	9800	500
490	20231020	102200	264453000	9810	9810	9810	9810	182
491	20231020	102100	262667580	9810	9800	9810	9800	14
492	20231020	102000	262530250	9800	9800	9800	9800	0
493	20231020	101900	262530250	9800	9810	9810	9800	1067
494	20231020	101800	252070340	9820	9820	9820	9820	46
495	20231020	101700	251618620	9820	9820	9820	9820	0
496	20231020	101600	251618620	9820	9820	9820	9820	274
497	20231020	101500	248927940	9830	9860	9860	9830	1930
498	20231020	101400	229924200	9860	9900	9900	9860	4617
499	20231020	101300	184229020	9900	9900	9900	9900	276
500	20231020	101200	181496620	9910	9900	9910	9900	24
501	20231020	101100	181258870	9910	9910	9910	9910	25
502	20231020	101000	181011120	9910	9910	9910	9910	46
503	20231020	100900	180555260	9900	9910	9910	9900	458
504	20231020	100800	176020950	9910	9910	9910	9910	604
505	20231020	100700	170035310	9910	9910	9910	9910	323
506	20231020	100600	166834380	9920	9920	9920	9920	0
507	20231020	100500	166834380	9920	9920	9920	9920	46
508	20231020	100400	166378060	9920	9920	9920	9920	0
509	20231020	100300	166378060	9920	9920	9920	9920	10
510	20231020	100200	166278860	9920	9930	9930	9920	5
511	20231020	100100	166229230	9940	9940	9940	9940	0
512	20231020	100000	166229230	9940	9940	9940	9940	2
513	20231020	095900	166209350	9940	9930	9940	9930	100
514	20231020	095800	165215660	9910	9910	9910	9910	22
515	20231020	095700	164997640	9910	9910	9910	9910	0
516	20231020	095600	164997640	9910	9910	9930	9910	47
517	20231020	095500	164531670	9910	9930	9940	9900	817
518	20231020	095400	156436830	9940	9940	9940	9940	0
519	20231020	095300	156436830	9940	9940	9940	9940	0
520	20231020	095200	156436830	9940	9940	9940	9940	8
521	20231020	095100	156357310	9910	9920	9920	9910	47
522	20231020	095000	155891440	9920	9910	9920	9910	639
523	20231020	094900	149558760	9910	9910	9910	9910	160
524	20231020	094800	147973160	9910	9910	9910	9910	267
525	20231020	094700	145327190	9910	9970	9970	9910	112
526	20231020	094600	144217120	9970	9940	9970	9940	54
527	20231020	094500	143679820	9950	9940	9970	9920	129
528	20231020	094400	142396530	9950	9920	9950	9920	90
529	20231020	094300	141502620	9920	9920	9920	9920	0
530	20231020	094200	141502620	9920	9920	9920	9920	2
531	20231020	094100	141482780	9910	9910	9930	9910	230
532	20231020	094000	139202580	9920	9920	9920	9920	50
533	20231020	093900	138706580	9930	9960	9960	9930	194
534	20231020	093800	136778180	9960	9950	9960	9950	20
535	20231020	093700	136579100	9950	9950	9950	9950	19
536	20231020	093600	136390050	9930	9930	9930	9930	100
537	20231020	093500	135397050	9950	9990	9990	9930	434
538	20231020	093400	131081850	10000	10010	10010	10000	33
539	20231020	093300	130751840	10000	10050	10060	10000	194
540	20231020	093200	128808400	10060	10050	10080	10050	710
541	20231020	093100	121665450	10050	10050	10050	10050	48
542	20231020	093000	121183050	10050	10050	10050	10050	167
543	20231020	092900	119504700	10020	9980	10020	9980	570
544	20231020	092800	113811620	9980	9950	9980	9950	460
545	20231020	092700	109227260	9950	9910	9950	9910	363
546	20231020	092600	105621060	9860	9860	9860	9860	0
547	20231020	092500	105621060	9860	9860	9860	9860	0
548	20231020	092400	105621060	9860	9860	9860	9860	6
549	20231020	092300	105561900	9850	9860	9860	9850	408
550	20231020	092200	101540370	9860	9860	9860	9860	51
551	20231020	092100	101037510	9860	9860	9860	9860	241
552	20231020	092000	98661250	9860	9860	9860	9860	151
553	20231020	091900	97172390	9860	9870	9870	9860	254
554	20231020	091800	94667420	9860	9860	9860	9860	90
555	20231020	091700	93780020	9860	9900	9900	9860	923
556	20231020	091600	84660050	9900	9900	9900	9900	20
557	20231020	091500	84462050	9900	9900	9900	9900	10
558	20231020	091400	84363050	9900	9910	9910	9900	28
559	20231020	091300	84085750	9910	9980	9980	9900	62
560	20231020	091200	83470080	9980	9960	9990	9960	504
561	20231020	091100	78450190	9960	9900	9960	9890	104
562	20231020	091000	77420000	9890	9860	9890	9860	512
563	20231020	090900	72356830	9890	9890	9950	9880	328
564	20231020	090800	69114820	9880	9960	9960	9880	318
565	20231020	090700	65948780	9930	9950	9970	9880	700
566	20231020	090600	59019910	9950	9950	9950	9950	199
567	20231020	090500	57039860	9950	9950	9990	9950	240
568	20231020	090400	54647580	9950	9950	9990	9950	241
569	20231020	090300	52249110	9930	9930	9930	9850	89
570	20231020	090200	51366900	9880	9890	9890	9880	352
571	20231020	090100	47887140	9890	9800	9890	9790	1651
572	20231020	090000	31616360	9730	9930	9930	9730	3205