KissMeData/020400/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185900	391677650	8860	8860	8860	8860	308
3	20231020	185800	391677650	8860	8860	8860	8860	0
4	20231020	185700	391677650	8860	8860	8860	8860	0
5	20231020	185600	391677650	8860	8860	8860	8860	0
6	20231020	185500	391677650	8860	8860	8860	8860	0
7	20231020	185400	391677650	8860	8860	8860	8860	0
8	20231020	185300	391677650	8860	8860	8860	8860	0
9	20231020	185200	391677650	8860	8860	8860	8860	0
10	20231020	185100	391677650	8860	8860	8860	8860	0
11	20231020	185000	391677650	8860	8860	8860	8860	0
12	20231020	184900	391677650	8860	8860	8860	8860	0
13	20231020	184800	391677650	8860	8860	8860	8860	0
14	20231020	184700	391677650	8860	8860	8860	8860	0
15	20231020	184600	391677650	8860	8860	8860	8860	0
16	20231020	184500	391677650	8860	8860	8860	8860	0
17	20231020	184400	391677650	8860	8860	8860	8860	0
18	20231020	184300	391677650	8860	8860	8860	8860	0
19	20231020	184200	391677650	8860	8860	8860	8860	0
20	20231020	184100	391677650	8860	8860	8860	8860	0
21	20231020	184000	391677650	8860	8860	8860	8860	0
22	20231020	183900	391677650	8860	8860	8860	8860	0
23	20231020	183800	391677650	8860	8860	8860	8860	0
24	20231020	183700	391677650	8860	8860	8860	8860	0
25	20231020	183600	391677650	8860	8860	8860	8860	0
26	20231020	183500	391677650	8860	8860	8860	8860	0
27	20231020	183400	391677650	8860	8860	8860	8860	0
28	20231020	183300	391677650	8860	8860	8860	8860	0
29	20231020	183200	391677650	8860	8860	8860	8860	0
30	20231020	183100	391677650	8860	8860	8860	8860	0
31	20231020	183000	391677650	8860	8860	8860	8860	0
32	20231020	182900	391677650	8860	8860	8860	8860	308
33	20231020	182800	391677650	8860	8860	8860	8860	0
34	20231020	182700	391677650	8860	8860	8860	8860	0
35	20231020	182600	391677650	8860	8860	8860	8860	0
36	20231020	182500	391677650	8860	8860	8860	8860	0
37	20231020	182400	391677650	8860	8860	8860	8860	0
38	20231020	182300	391677650	8860	8860	8860	8860	0
39	20231020	182200	391677650	8860	8860	8860	8860	0
40	20231020	182100	391677650	8860	8860	8860	8860	0
41	20231020	182000	391677650	8860	8860	8860	8860	0
42	20231020	181900	391677650	8860	8860	8860	8860	0
43	20231020	181800	391677650	8860	8860	8860	8860	0
44	20231020	181700	391677650	8860	8860	8860	8860	0
45	20231020	181600	391677650	8860	8860	8860	8860	0
46	20231020	181500	391677650	8860	8860	8860	8860	0
47	20231020	181400	391677650	8860	8860	8860	8860	0
48	20231020	181300	391677650	8860	8860	8860	8860	0
49	20231020	181200	391677650	8860	8860	8860	8860	0
50	20231020	181100	391677650	8860	8860	8860	8860	0
51	20231020	181000	391677650	8860	8860	8860	8860	0
52	20231020	180900	391677650	8860	8860	8860	8860	0
53	20231020	180800	391677650	8860	8860	8860	8860	0
54	20231020	180700	391677650	8860	8860	8860	8860	0
55	20231020	180600	391677650	8860	8860	8860	8860	0
56	20231020	180500	391677650	8860	8860	8860	8860	0
57	20231020	180400	391677650	8860	8860	8860	8860	0
58	20231020	180300	391677650	8860	8860	8860	8860	0
59	20231020	180200	391677650	8860	8860	8860	8860	0
60	20231020	180100	391677650	8860	8860	8860	8860	0
61	20231020	180000	391677650	8860	8860	8860	8860	0
62	20231020	175900	391677650	8860	8860	8860	8860	308
63	20231020	175800	391677650	8860	8860	8860	8860	0
64	20231020	175700	391677650	8860	8860	8860	8860	0
65	20231020	175600	391677650	8860	8860	8860	8860	0
66	20231020	175500	391677650	8860	8860	8860	8860	0
67	20231020	175400	391677650	8860	8860	8860	8860	0
68	20231020	175300	391677650	8860	8860	8860	8860	0
69	20231020	175200	391677650	8860	8860	8860	8860	0
70	20231020	175100	391677650	8860	8860	8860	8860	0
71	20231020	175000	391677650	8860	8860	8860	8860	0
72	20231020	174900	391677650	8860	8860	8860	8860	0
73	20231020	174800	391677650	8860	8860	8860	8860	0
74	20231020	174700	391677650	8860	8860	8860	8860	0
75	20231020	174600	391677650	8860	8860	8860	8860	0
76	20231020	174500	391677650	8860	8860	8860	8860	0
77	20231020	174400	391677650	8860	8860	8860	8860	0
78	20231020	174300	391677650	8860	8860	8860	8860	0
79	20231020	174200	391677650	8860	8860	8860	8860	0
80	20231020	174100	391677650	8860	8860	8860	8860	0
81	20231020	174000	391677650	8860	8860	8860	8860	0
82	20231020	173900	391677650	8860	8860	8860	8860	0
83	20231020	173800	391677650	8860	8860	8860	8860	0
84	20231020	173700	391677650	8860	8860	8860	8860	0
85	20231020	173600	391677650	8860	8860	8860	8860	0
86	20231020	173500	391677650	8860	8860	8860	8860	0
87	20231020	173400	391677650	8860	8860	8860	8860	0
88	20231020	173300	391677650	8860	8860	8860	8860	0
89	20231020	173200	391677650	8860	8860	8860	8860	0
90	20231020	173100	391677650	8860	8860	8860	8860	0
91	20231020	173000	391677650	8860	8860	8860	8860	0
92	20231020	172900	391677650	8860	8860	8860	8860	308
93	20231020	172800	391677650	8860	8860	8860	8860	0
94	20231020	172700	391677650	8860	8860	8860	8860	0
95	20231020	172600	391677650	8860	8860	8860	8860	0
96	20231020	172500	391677650	8860	8860	8860	8860	0
97	20231020	172400	391677650	8860	8860	8860	8860	0
98	20231020	172300	391677650	8860	8860	8860	8860	0
99	20231020	172200	391677650	8860	8860	8860	8860	0
100	20231020	172100	391677650	8860	8860	8860	8860	0
101	20231020	172000	391677650	8860	8860	8860	8860	0
102	20231020	171900	391677650	8860	8860	8860	8860	0
103	20231020	171800	391677650	8860	8860	8860	8860	0
104	20231020	171700	391677650	8860	8860	8860	8860	0
105	20231020	171600	391677650	8860	8860	8860	8860	0
106	20231020	171500	391677650	8860	8860	8860	8860	0
107	20231020	171400	391677650	8860	8860	8860	8860	0
108	20231020	171300	391677650	8860	8860	8860	8860	0
109	20231020	171200	391677650	8860	8860	8860	8860	0
110	20231020	171100	391677650	8860	8860	8860	8860	0
111	20231020	171000	391677650	8860	8860	8860	8860	0
112	20231020	170900	391677650	8860	8860	8860	8860	0
113	20231020	170800	391677650	8860	8860	8860	8860	0
114	20231020	170700	391677650	8860	8860	8860	8860	0
115	20231020	170600	391677650	8860	8860	8860	8860	0
116	20231020	170500	391677650	8860	8860	8860	8860	0
117	20231020	170400	391677650	8860	8860	8860	8860	0
118	20231020	170300	391677650	8860	8860	8860	8860	0
119	20231020	170200	391677650	8860	8860	8860	8860	0
120	20231020	170100	391677650	8860	8860	8860	8860	0
121	20231020	170000	391677650	8860	8860	8860	8860	0
122	20231020	165900	391677650	8860	8860	8860	8860	308
123	20231020	165800	391677650	8860	8860	8860	8860	0
124	20231020	165700	391677650	8860	8860	8860	8860	0
125	20231020	165600	391677650	8860	8860	8860	8860	0
126	20231020	165500	391677650	8860	8860	8860	8860	0
127	20231020	165400	391677650	8860	8860	8860	8860	0
128	20231020	165300	391677650	8860	8860	8860	8860	0
129	20231020	165200	391677650	8860	8860	8860	8860	0
130	20231020	165100	391677650	8860	8860	8860	8860	0
131	20231020	165000	391677650	8860	8860	8860	8860	0
132	20231020	164900	391677650	8860	8860	8860	8860	0
133	20231020	164800	391677650	8860	8860	8860	8860	0
134	20231020	164700	391677650	8860	8860	8860	8860	0
135	20231020	164600	391677650	8860	8860	8860	8860	0
136	20231020	164500	391677650	8860	8860	8860	8860	0
137	20231020	164400	391677650	8860	8860	8860	8860	0
138	20231020	164300	391677650	8860	8860	8860	8860	0
139	20231020	164200	391677650	8860	8860	8860	8860	0
140	20231020	164100	391677650	8860	8860	8860	8860	0
141	20231020	164000	391677650	8860	8860	8860	8860	0
142	20231020	163900	391677650	8860	8860	8860	8860	0
143	20231020	163800	391677650	8860	8860	8860	8860	0
144	20231020	163700	391677650	8860	8860	8860	8860	0
145	20231020	163600	391677650	8860	8860	8860	8860	0
146	20231020	163500	391677650	8860	8860	8860	8860	0
147	20231020	163400	391677650	8860	8860	8860	8860	0
148	20231020	163300	391677650	8860	8860	8860	8860	0
149	20231020	163200	391677650	8860	8860	8860	8860	0
150	20231020	163100	391677650	8860	8860	8860	8860	0
151	20231020	163000	391677650	8860	8860	8860	8860	0
152	20231020	162900	391677650	8860	8860	8860	8860	308
153	20231020	162800	391677650	8860	8860	8860	8860	0
154	20231020	162700	391677650	8860	8860	8860	8860	0
155	20231020	162600	391677650	8860	8860	8860	8860	0
156	20231020	162500	391677650	8860	8860	8860	8860	0
157	20231020	162400	391677650	8860	8860	8860	8860	0
158	20231020	162300	391677650	8860	8860	8860	8860	0
159	20231020	162200	391677650	8860	8860	8860	8860	0
160	20231020	162100	391677650	8860	8860	8860	8860	0
161	20231020	162000	391677650	8860	8860	8860	8860	0
162	20231020	161900	391677650	8860	8860	8860	8860	0
163	20231020	161800	391677650	8860	8860	8860	8860	0
164	20231020	161700	391677650	8860	8860	8860	8860	0
165	20231020	161600	391677650	8860	8860	8860	8860	0
166	20231020	161500	391677650	8860	8860	8860	8860	0
167	20231020	161400	391677650	8860	8860	8860	8860	0
168	20231020	161300	391677650	8860	8860	8860	8860	0
169	20231020	161200	391677650	8860	8860	8860	8860	0
170	20231020	161100	391677650	8860	8860	8860	8860	0
171	20231020	161000	391677650	8860	8860	8860	8860	0
172	20231020	160900	391677650	8860	8860	8860	8860	0
173	20231020	160800	391677650	8860	8860	8860	8860	0
174	20231020	160700	391677650	8860	8860	8860	8860	0
175	20231020	160600	391677650	8860	8860	8860	8860	0
176	20231020	160500	391677650	8860	8860	8860	8860	0
177	20231020	160400	391677650	8860	8860	8860	8860	0
178	20231020	160300	391677650	8860	8860	8860	8860	0
179	20231020	160200	391677650	8860	8860	8860	8860	0
180	20231020	160100	391677650	8860	8860	8860	8860	0
181	20231020	160000	391677650	8860	8860	8860	8860	0
182	20231020	155900	391677650	8860	8860	8860	8860	308
183	20231020	155800	391677650	8860	8860	8860	8860	0
184	20231020	155700	391677650	8860	8860	8860	8860	0
185	20231020	155600	391677650	8860	8860	8860	8860	0
186	20231020	155500	391677650	8860	8860	8860	8860	0
187	20231020	155400	391677650	8860	8860	8860	8860	0
188	20231020	155300	391677650	8860	8860	8860	8860	0
189	20231020	155200	391677650	8860	8860	8860	8860	0
190	20231020	155100	391677650	8860	8860	8860	8860	0
191	20231020	155000	391677650	8860	8860	8860	8860	0
192	20231020	154900	391677650	8860	8860	8860	8860	0
193	20231020	154800	391677650	8860	8860	8860	8860	0
194	20231020	154700	391677650	8860	8860	8860	8860	0
195	20231020	154600	391677650	8860	8860	8860	8860	0
196	20231020	154500	391677650	8860	8860	8860	8860	0
197	20231020	154400	391677650	8860	8860	8860	8860	0
198	20231020	154300	391677650	8860	8860	8860	8860	0
199	20231020	154200	391677650	8860	8860	8860	8860	0
200	20231020	154100	391677650	8860	8860	8860	8860	0
201	20231020	154000	391677650	8860	8860	8860	8860	0
202	20231020	153900	391677650	8860	8860	8860	8860	0
203	20231020	153800	391677650	8860	8860	8860	8860	0
204	20231020	153700	391677650	8860	8860	8860	8860	0
205	20231020	153600	391677650	8860	8860	8860	8860	0
206	20231020	153500	391677650	8860	8860	8860	8860	0
207	20231020	153400	391677650	8860	8860	8860	8860	0
208	20231020	153300	391677650	8860	8860	8860	8860	0
209	20231020	153200	391677650	8860	8860	8860	8860	0
210	20231020	153100	391677650	8860	8860	8860	8860	0
211	20231020	153000	391677650	8860	8860	8860	8860	308
212	20231020	152900	388948770	8920	8920	8920	8920	0
213	20231020	152800	388948770	8920	8920	8920	8920	0
214	20231020	152700	388948770	8920	8920	8920	8920	0
215	20231020	152600	388948770	8920	8920	8920	8920	0
216	20231020	152500	388948770	8920	8920	8920	8920	0
217	20231020	152400	388948770	8920	8920	8920	8920	0
218	20231020	152300	388948770	8920	8920	8920	8920	0
219	20231020	152200	388948770	8920	8920	8920	8920	0
220	20231020	152100	388948770	8920	8920	8920	8920	0
221	20231020	152000	388948770	8920	8920	8920	8920	0
222	20231020	151900	388948770	8920	8920	8920	8920	0
223	20231020	151800	388948770	8920	9000	9000	8920	208
224	20231020	151700	387083620	9010	9010	9010	9010	0
225	20231020	151600	387083620	9010	9010	9010	9010	0
226	20231020	151500	387083620	9010	9010	9010	9010	0
227	20231020	151400	387083620	9010	9010	9010	9010	0
228	20231020	151300	387083620	9010	9010	9010	9010	0
229	20231020	151200	387083620	9010	9010	9010	9010	2
230	20231020	151100	387065600	9010	9010	9010	9010	2
231	20231020	151000	387047580	9010	8940	9010	8940	253
232	20231020	150900	384783280	9000	9000	9000	9000	0
233	20231020	150800	384783280	9000	9000	9000	9000	406
234	20231020	150700	381129280	9010	9010	9010	9010	0
235	20231020	150600	381129280	9010	9010	9010	9010	41
236	20231020	150500	380759870	9010	9010	9010	9010	0
237	20231020	150400	380759870	9010	9010	9010	9010	0
238	20231020	150300	380759870	9010	8880	9010	8880	33
239	20231020	150200	380465400	9020	9020	9020	9020	0
240	20231020	150100	380465400	9020	9020	9020	9020	0
241	20231020	150000	380465400	9020	8930	9020	8930	16
242	20231020	145900	380321800	8930	8930	8930	8930	37
243	20231020	145800	379991390	8860	8910	8910	8860	671
244	20231020	145700	374045930	8930	8940	8940	8930	216
245	20231020	145600	372116730	8950	8950	8950	8950	17
246	20231020	145500	371964580	8950	8960	8960	8950	141
247	20231020	145400	370701240	8980	8980	8980	8980	0
248	20231020	145300	370701240	8980	8980	8980	8980	10
249	20231020	145200	370611440	9020	9020	9020	9020	0
250	20231020	145100	370611440	9020	9020	9020	9020	0
251	20231020	145000	370611440	9020	9020	9020	9020	0
252	20231020	144900	370611440	9020	9020	9020	9020	0
253	20231020	144800	370611440	9020	9020	9020	9020	0
254	20231020	144700	370611440	9020	9020	9020	9020	0
255	20231020	144600	370611440	9020	9020	9020	9020	30
256	20231020	144500	370340840	9030	8980	9030	8980	9
257	20231020	144400	370259670	9050	9050	9050	9050	0
258	20231020	144300	370259670	9050	9050	9050	9050	0
259	20231020	144200	370259670	9050	9050	9050	9050	0
260	20231020	144100	370259670	9050	9050	9050	9050	35
261	20231020	144000	369942920	9000	9000	9000	9000	0
262	20231020	143900	369942920	9000	9000	9000	9000	55
263	20231020	143800	369447920	9060	9060	9060	9060	30
264	20231020	143700	369176120	9070	9060	9070	9060	200
265	20231020	143600	367362720	9060	9020	9060	9000	164
266	20231020	143500	365884580	9070	9070	9070	9070	0
267	20231020	143400	365884580	9070	9030	9070	9020	283
268	20231020	143300	363327740	9030	9030	9030	9030	2
269	20231020	143200	363309680	9030	9040	9040	9030	8
270	20231020	143100	363237400	9030	9030	9030	9030	0
271	20231020	143000	363237400	9030	9030	9030	9030	51
272	20231020	142900	362776870	9030	9030	9030	9030	36
273	20231020	142800	362451790	9020	9020	9020	9020	15
274	20231020	142700	362316490	9020	9020	9020	9020	0
275	20231020	142600	362316490	9020	9020	9020	9020	10
276	20231020	142500	362226290	9020	9020	9020	9020	0
277	20231020	142400	362226290	9020	9020	9020	9020	0
278	20231020	142300	362226290	9020	9020	9020	9020	2
279	20231020	142200	362208250	9030	9030	9030	9030	0
280	20231020	142100	362208250	9030	9030	9030	9030	6
281	20231020	142000	362154070	9030	9030	9030	9030	20
282	20231020	141900	361973470	9020	9020	9020	9020	303
283	20231020	141800	359240410	9070	9070	9070	9070	0
284	20231020	141700	359240410	9070	9070	9070	9070	1
285	20231020	141600	359231340	9020	9020	9020	9020	0
286	20231020	141500	359231340	9020	9020	9020	9020	5
287	20231020	141400	359186240	9020	9020	9020	9020	0
288	20231020	141300	359186240	9020	9020	9020	9020	0
289	20231020	141200	359186240	9020	9020	9020	9020	20
290	20231020	141100	359005840	9020	9020	9020	9020	0
291	20231020	141000	359005840	9020	9050	9050	9020	17
292	20231020	140900	358852440	9020	9020	9020	9020	0
293	20231020	140800	358852440	9020	9020	9020	9020	0
294	20231020	140700	358852440	9020	9030	9040	9020	57
295	20231020	140600	358338170	9030	9080	9080	9020	646
296	20231020	140500	352472840	9080	9020	9080	9020	162
297	20231020	140400	351008120	9060	9020	9060	9020	69
298	20231020	140300	350384860	9020	9070	9070	9000	470
299	20231020	140200	346133780	9000	9000	9000	9000	0
300	20231020	140100	346133780	9000	9000	9000	9000	0
301	20231020	140000	346133780	9000	9000	9000	9000	0
302	20231020	135900	346133780	9000	9070	9070	9000	236
303	20231020	135800	344006950	9010	9010	9010	9010	0
304	20231020	135700	344006950	9010	9050	9070	9010	147
305	20231020	135600	342675500	9050	9010	9050	9010	51
306	20231020	135500	342213990	9010	9010	9010	9010	0
307	20231020	135400	342213990	9010	9010	9010	9010	0
308	20231020	135300	342213990	9010	9010	9010	9010	0
309	20231020	135200	342213990	9010	9020	9020	9010	534
310	20231020	135100	337402290	9020	9020	9020	9020	1
311	20231020	135000	337393270	9020	9020	9020	9020	170
312	20231020	134900	335859870	9020	9030	9030	9020	183
313	20231020	134800	334208380	9030	9030	9030	9030	1
314	20231020	134700	334199350	9020	9010	9020	9010	22
315	20231020	134600	334001120	9040	9030	9040	9030	300
316	20231020	134500	331289190	9040	9040	9040	9040	0
317	20231020	134400	331289190	9040	9010	9040	9010	321
318	20231020	134300	328387820	9000	9000	9000	9000	20
319	20231020	134200	328207820	8990	8940	8990	8940	258
320	20231020	134100	325890210	8930	8930	8930	8930	0
321	20231020	134000	325890210	8930	8930	8930	8930	6
322	20231020	133900	325836630	8930	8980	8980	8930	2
323	20231020	133800	325818720	8930	8930	8930	8930	0
324	20231020	133700	325818720	8930	8930	8930	8930	4
325	20231020	133600	325783000	8980	8980	8980	8980	22
326	20231020	133500	325585440	8980	8980	8980	8980	74
327	20231020	133400	324920920	8980	8980	8980	8980	1
328	20231020	133300	324911940	8910	8910	8910	8910	1
329	20231020	133200	324903030	8910	8910	8910	8910	0
330	20231020	133100	324903030	8910	8970	8970	8900	248
331	20231020	133000	322689060	8990	9020	9060	8990	473
332	20231020	132900	318417090	9020	9000	9030	9000	2171
333	20231020	132800	298838380	9000	8950	9050	8950	2672
334	20231020	132700	274744660	8940	8880	8940	8880	54
335	20231020	132600	274262530	8940	8890	8940	8890	322
336	20231020	132500	271391660	8870	8870	8870	8870	24
337	20231020	132400	271178780	8890	8890	8890	8890	0
338	20231020	132300	271178780	8890	8890	8890	8890	0
339	20231020	132200	271178780	8890	8890	8890	8890	0
340	20231020	132100	271178780	8890	8890	8890	8890	0
341	20231020	132000	271178780	8890	8830	8890	8830	144
342	20231020	131900	269907020	8830	8920	8920	8830	128
343	20231020	131800	268774710	8930	8930	8930	8930	586
344	20231020	131700	263541730	8920	8890	8920	8890	228
345	20231020	131600	261511060	8890	8890	8890	8890	94
346	20231020	131500	260675400	8820	8820	8820	8820	1
347	20231020	131400	260666580	8830	8840	8840	8830	959
348	20231020	131300	252198020	8840	8900	8900	8840	229
349	20231020	131200	250160160	8900	8800	8910	8800	2929
350	20231020	131100	224091740	8800	8870	8870	8800	1248
351	20231020	131000	213060550	8880	8900	8960	8880	1349
352	20231020	130900	201038680	8930	8930	8930	8930	0
353	20231020	130800	201038680	8930	8920	8930	8920	564
354	20231020	130700	196005590	8860	8840	8930	8830	158
355	20231020	130600	194606190	8930	8840	8950	8840	3700
356	20231020	130500	161608630	8820	8770	8820	8770	237
357	20231020	130400	159519980	8750	8750	8750	8750	0
358	20231020	130300	159519980	8750	8750	8750	8750	0
359	20231020	130200	159519980	8750	8750	8750	8750	0
360	20231020	130100	159519980	8750	8750	8750	8750	47
361	20231020	130000	159108730	8750	8750	8750	8750	0
362	20231020	125900	159108730	8750	8750	8750	8750	7
363	20231020	125800	159047480	8750	8750	8750	8750	0
364	20231020	125700	159047480	8750	8740	8750	8740	11
365	20231020	125600	158951290	8740	8740	8740	8740	0
366	20231020	125500	158951290	8740	8740	8740	8740	0
367	20231020	125400	158951290	8740	8740	8740	8740	12
368	20231020	125300	158846410	8700	8700	8700	8700	21
369	20231020	125200	158663710	8680	8680	8680	8680	0
370	20231020	125100	158663710	8680	8750	8750	8680	30
371	20231020	125000	158402760	8750	8750	8750	8750	0
372	20231020	124900	158402760	8750	8720	8750	8720	125
373	20231020	124800	157309300	8710	8710	8710	8710	187
374	20231020	124700	155680530	8710	8710	8710	8710	2
375	20231020	124600	155663110	8710	8710	8710	8710	41
376	20231020	124500	155306000	8710	8710	8710	8710	0
377	20231020	124400	155306000	8710	8710	8710	8710	0
378	20231020	124300	155306000	8710	8710	8710	8710	0
379	20231020	124200	155306000	8710	8710	8710	8710	2
380	20231020	124100	155288580	8700	8700	8700	8700	0
381	20231020	124000	155288580	8700	8700	8700	8700	1
382	20231020	123900	155279880	8700	8700	8700	8700	1
383	20231020	123800	155271180	8700	8700	8700	8700	0
384	20231020	123700	155271180	8700	8700	8700	8700	0
385	20231020	123600	155271180	8700	8700	8700	8700	0
386	20231020	123500	155271180	8700	8700	8700	8700	0
387	20231020	123400	155271180	8700	8730	8730	8700	79
388	20231020	123300	154582290	8750	8750	8750	8750	0
389	20231020	123200	154582290	8750	8760	8760	8750	397
390	20231020	123100	151106290	8760	8750	8760	8750	27
391	20231020	123000	150869970	8760	8760	8760	8760	0
392	20231020	122900	150869970	8760	8760	8760	8760	2
393	20231020	122800	150852450	8760	8760	8760	8760	0
394	20231020	122700	150852450	8760	8760	8760	8760	2
395	20231020	122600	150834930	8770	8770	8770	8770	5
396	20231020	122500	150791080	8750	8750	8750	8750	0
397	20231020	122400	150791080	8750	8750	8750	8750	2
398	20231020	122300	150773580	8750	8750	8750	8750	0
399	20231020	122200	150773580	8750	8750	8750	8750	0
400	20231020	122100	150773580	8750	8750	8750	8750	3
401	20231020	122000	150747330	8750	8750	8750	8750	9
402	20231020	121900	150668580	8760	8760	8760	8760	4
403	20231020	121800	150633540	8760	8760	8760	8760	0
404	20231020	121700	150633540	8760	8750	8760	8750	59
405	20231020	121600	150117280	8750	8750	8750	8750	1
406	20231020	121500	150108530	8760	8770	8770	8760	63
407	20231020	121400	149556620	8760	8760	8760	8760	8
408	20231020	121300	149486540	8750	8750	8750	8750	63
409	20231020	121200	148935290	8740	8740	8740	8740	21
410	20231020	121100	148751750	8740	8740	8740	8740	0
411	20231020	121000	148751750	8740	8740	8740	8740	0
412	20231020	120900	148751750	8740	8740	8740	8740	2
413	20231020	120800	148734270	8740	8740	8740	8740	0
414	20231020	120700	148734270	8740	8740	8740	8740	30
415	20231020	120600	148472070	8740	8740	8740	8740	0
416	20231020	120500	148472070	8740	8740	8740	8740	0
417	20231020	120400	148472070	8740	8740	8740	8740	34
418	20231020	120300	148174910	8690	8690	8690	8690	0
419	20231020	120200	148174910	8690	8690	8690	8690	0
420	20231020	120100	148174910	8690	8690	8690	8690	2
421	20231020	120000	148157530	8690	8690	8690	8690	0
422	20231020	115900	148157530	8690	8690	8690	8690	50
423	20231020	115800	147723030	8690	8690	8690	8690	0
424	20231020	115700	147723030	8690	8670	8690	8670	703
425	20231020	115600	141614240	8630	8630	8630	8630	0
426	20231020	115500	141614240	8630	8630	8630	8630	0
427	20231020	115400	141614240	8630	8630	8630	8630	0
428	20231020	115300	141614240	8630	8630	8630	8630	0
429	20231020	115200	141614240	8630	8630	8630	8630	0
430	20231020	115100	141614240	8630	8630	8630	8630	0
431	20231020	115000	141614240	8630	8630	8630	8630	0
432	20231020	114900	141614240	8630	8630	8630	8630	0
433	20231020	114800	141614240	8630	8630	8630	8630	2
434	20231020	114700	141596980	8680	8670	8680	8670	92
435	20231020	114600	140798440	8680	8680	8680	8680	0
436	20231020	114500	140798440	8680	8680	8680	8680	0
437	20231020	114400	140798440	8680	8680	8680	8680	1
438	20231020	114300	140789760	8670	8670	8670	8670	7
439	20231020	114200	140729070	8680	8680	8680	8680	0
440	20231020	114100	140729070	8680	8680	8680	8680	0
441	20231020	114000	140729070	8680	8680	8680	8680	0
442	20231020	113900	140729070	8680	8680	8680	8680	0
443	20231020	113800	140729070	8680	8680	8680	8680	0
444	20231020	113700	140729070	8680	8680	8680	8680	1
445	20231020	113600	140720390	8620	8620	8620	8620	0
446	20231020	113500	140720390	8620	8620	8620	8620	0
447	20231020	113400	140720390	8620	8620	8620	8620	0
448	20231020	113300	140720390	8620	8620	8620	8620	28
449	20231020	113200	140479030	8620	8620	8620	8620	6
450	20231020	113100	140427310	8610	8610	8610	8610	0
451	20231020	113000	140427310	8610	8610	8610	8610	1
452	20231020	112900	140418700	8610	8610	8610	8610	0
453	20231020	112800	140418700	8610	8610	8610	8610	0
454	20231020	112700	140418700	8610	8610	8610	8610	0
455	20231020	112600	140418700	8610	8610	8610	8610	3
456	20231020	112500	140392870	8610	8610	8610	8610	7
457	20231020	112400	140332600	8610	8610	8610	8610	0
458	20231020	112300	140332600	8610	8610	8610	8610	47
459	20231020	112200	139927930	8620	8620	8620	8620	2
460	20231020	112100	139910690	8610	8610	8610	8610	83
461	20231020	112000	139196060	8620	8620	8620	8620	0
462	20231020	111900	139196060	8620	8620	8620	8620	200
463	20231020	111800	137472060	8630	8630	8630	8630	5
464	20231020	111700	137428910	8630	8640	8640	8630	339
465	20231020	111600	134500600	8650	8660	8660	8650	279
466	20231020	111500	132086810	8660	8660	8660	8660	11
467	20231020	111400	131991550	8670	8680	8680	8670	19
468	20231020	111300	131826720	8690	8690	8690	8690	0
469	20231020	111200	131826720	8690	8690	8690	8690	56
470	20231020	111100	131340080	8680	8680	8680	8680	3
471	20231020	111000	131314040	8660	8660	8660	8660	0
472	20231020	110900	131314040	8660	8690	8690	8660	32
473	20231020	110800	131036590	8690	8690	8690	8690	22
474	20231020	110700	130845410	8660	8660	8660	8660	0
475	20231020	110600	130845410	8660	8660	8660	8660	3
476	20231020	110500	130819430	8660	8660	8660	8660	27
477	20231020	110400	130585610	8660	8660	8660	8660	15
478	20231020	110300	130455710	8660	8660	8660	8660	1
479	20231020	110200	130447050	8660	8660	8660	8660	108
480	20231020	110100	129511770	8690	8680	8690	8680	34
481	20231020	110000	129216340	8690	8670	8690	8670	57
482	20231020	105900	128721030	8660	8660	8660	8660	2
483	20231020	105800	128703710	8670	8670	8670	8670	0
484	20231020	105700	128703710	8670	8670	8670	8670	0
485	20231020	105600	128703710	8670	8670	8670	8670	4
486	20231020	105500	128669030	8670	8660	8670	8660	50
487	20231020	105400	128235550	8670	8670	8670	8670	223
488	20231020	105300	126302140	8670	8670	8670	8670	224
489	20231020	105200	124360060	8670	8670	8670	8670	3
490	20231020	105100	124334050	8650	8650	8650	8650	103
491	20231020	105000	123443100	8650	8650	8650	8650	0
492	20231020	104900	123443100	8650	8650	8650	8650	20
493	20231020	104800	123270100	8660	8660	8660	8660	0
494	20231020	104700	123270100	8660	8660	8660	8660	0
495	20231020	104600	123270100	8660	8660	8660	8660	2
496	20231020	104500	123252780	8680	8680	8680	8680	230
497	20231020	104400	121256380	8690	8670	8690	8670	228
498	20231020	104300	119279130	8650	8650	8650	8650	0
499	20231020	104200	119279130	8650	8650	8650	8650	0
500	20231020	104100	119279130	8650	8650	8650	8650	0
501	20231020	104000	119279130	8650	8650	8650	8650	0
502	20231020	103900	119279130	8650	8650	8650	8650	26
503	20231020	103800	119054230	8650	8650	8650	8650	17
504	20231020	103700	118907180	8650	8650	8650	8650	1
505	20231020	103600	118898530	8650	8650	8650	8650	27
506	20231020	103500	118664980	8670	8670	8670	8670	9
507	20231020	103400	118586950	8680	8680	8680	8680	14
508	20231020	103300	118465430	8680	8680	8680	8680	0
509	20231020	103200	118465430	8680	8680	8680	8680	0
510	20231020	103100	118465430	8680	8680	8680	8680	0
511	20231020	103000	118465430	8680	8680	8680	8680	10
512	20231020	102900	118378630	8690	8690	8690	8690	0
513	20231020	102800	118378630	8690	8650	8690	8650	10
514	20231020	102700	118291930	8650	8650	8650	8650	1
515	20231020	102600	118283280	8640	8640	8640	8640	0
516	20231020	102500	118283280	8640	8630	8640	8630	123
517	20231020	102400	117220590	8620	8620	8620	8620	1
518	20231020	102300	117211970	8640	8640	8640	8640	0
519	20231020	102200	117211970	8640	8640	8640	8640	3
520	20231020	102100	117186050	8620	8620	8620	8620	6
521	20231020	102000	117134330	8620	8620	8630	8620	145
522	20231020	101900	115883510	8630	8620	8630	8620	31
523	20231020	101800	115616060	8620	8650	8650	8620	260
524	20231020	101700	113374830	8650	8650	8650	8650	650
525	20231020	101600	107752330	8660	8650	8660	8650	21
526	20231020	101500	107570540	8650	8650	8650	8650	7
527	20231020	101400	107509990	8650	8630	8650	8630	194
528	20231020	101300	105835290	8650	8650	8650	8650	0
529	20231020	101200	105835290	8650	8650	8650	8650	89
530	20231020	101100	105065440	8650	8630	8650	8630	30
531	20231020	101000	104805960	8630	8630	8630	8630	26
532	20231020	100900	104581580	8630	8660	8660	8630	735
533	20231020	100800	98224420	8650	8650	8650	8650	0
534	20231020	100700	98224420	8650	8650	8650	8650	0
535	20231020	100600	98224420	8650	8660	8660	8650	283
536	20231020	100500	95776280	8680	8680	8680	8680	1
537	20231020	100400	95767600	8690	8690	8690	8690	0
538	20231020	100300	95767600	8690	8680	8690	8680	10
539	20231020	100200	95680720	8650	8650	8650	8650	21
540	20231020	100100	95499070	8640	8640	8640	8640	60
541	20231020	100000	94980670	8680	8670	8680	8670	21
542	20231020	095900	94798420	8640	8650	8650	8640	109
543	20231020	095800	93855600	8650	8650	8650	8650	70
544	20231020	095700	93250100	8740	8740	8740	8740	0
545	20231020	095600	93250100	8740	8740	8740	8740	0
546	20231020	095500	93250100	8740	8740	8740	8740	0
547	20231020	095400	93250100	8740	8730	8740	8730	68
548	20231020	095300	92655930	8740	8740	8740	8740	0
549	20231020	095200	92655930	8740	8740	8740	8740	0
550	20231020	095100	92655930	8740	8740	8740	8710	51
551	20231020	095000	92210550	8740	8710	8740	8710	114
552	20231020	094900	91215130	8720	8650	8720	8650	115
553	20231020	094800	90214650	8630	8630	8630	8630	0
554	20231020	094700	90214650	8630	8630	8630	8630	21
555	20231020	094600	90033420	8630	8640	8680	8630	32
556	20231020	094500	89756330	8630	8630	8630	8630	113
557	20231020	094400	88781140	8630	8630	8630	8630	59
558	20231020	094300	88271970	8620	8630	8630	8620	16
559	20231020	094200	88133900	8630	8700	8740	8630	146
560	20231020	094100	86871350	8760	8710	8760	8710	7
561	20231020	094000	86810080	8710	8710	8710	8710	0
562	20231020	093900	86810080	8710	8670	8710	8670	8
563	20231020	093800	86740640	8670	8680	8680	8660	227
564	20231020	093700	84772950	8680	8700	8700	8680	105
565	20231020	093600	83861270	8700	8690	8700	8690	8
566	20231020	093500	83791690	8680	8680	8680	8680	0
567	20231020	093400	83791690	8680	8680	8680	8680	0
568	20231020	093300	83791690	8680	8690	8690	8680	31
569	20231020	093200	83522570	8690	8750	8750	8690	188
570	20231020	093100	81886170	8710	8710	8710	8710	0
571	20231020	093000	81886170	8710	8710	8710	8710	0
572	20231020	092900	81886170	8710	8710	8710	8710	11
573	20231020	092800	81790360	8700	8710	8710	8700	99
574	20231020	092700	80928170	8710	8710	8710	8710	202
575	20231020	092600	79168750	8740	8730	8740	8730	1911
576	20231020	092500	62485680	8680	8690	8700	8680	815
577	20231020	092400	55403820	8680	8680	8680	8680	83
578	20231020	092300	54683380	8670	8670	8670	8670	0
579	20231020	092200	54683380	8670	8710	8710	8670	400
580	20231020	092100	51207520	8690	8690	8690	8690	0
581	20231020	092000	51207520	8690	8690	8690	8690	0
582	20231020	091900	51207520	8690	8710	8710	8690	458
583	20231020	091800	47224580	8700	8700	8730	8700	106
584	20231020	091700	46300880	8700	8700	8700	8700	165
585	20231020	091600	44865380	8690	8700	8700	8690	166
586	20231020	091500	43421980	8750	8750	8750	8750	1
587	20231020	091400	43413230	8700	8710	8710	8700	455
588	20231020	091300	39454060	8700	8760	8760	8700	336
589	20231020	091200	36513840	8760	8750	8760	8750	24
590	20231020	091100	36303620	8750	8750	8750	8750	240
591	20231020	091000	34203620	8750	8700	8750	8690	57
592	20231020	090900	33705620	8680	8690	8690	8680	49
593	20231020	090800	33280010	8700	8700	8700	8700	0
594	20231020	090700	33280010	8700	8700	8700	8700	105
595	20231020	090600	32366510	8760	8760	8760	8760	10
596	20231020	090500	32278910	8770	8770	8770	8770	12
597	20231020	090400	32173670	8770	8770	8770	8760	31
598	20231020	090300	31901870	8740	8640	8740	8640	9
599	20231020	090200	31823910	8760	8780	8780	8320	2944
600	20231020	090100	6521870	8780	8880	8880	8760	159
601	20231020	090000	5119460	8890	8900	8900	8890	509