KissMeData/225190/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	201900	33746600	9750	9750	9750	9750	131
3	20231020	201800	33746600	9750	9750	9750	9750	0
4	20231020	201700	33746600	9750	9750	9750	9750	0
5	20231020	201600	33746600	9750	9750	9750	9750	0
6	20231020	201500	33746600	9750	9750	9750	9750	0
7	20231020	201400	33746600	9750	9750	9750	9750	0
8	20231020	201300	33746600	9750	9750	9750	9750	0
9	20231020	201200	33746600	9750	9750	9750	9750	0
10	20231020	201100	33746600	9750	9750	9750	9750	0
11	20231020	201000	33746600	9750	9750	9750	9750	0
12	20231020	200900	33746600	9750	9750	9750	9750	0
13	20231020	200800	33746600	9750	9750	9750	9750	0
14	20231020	200700	33746600	9750	9750	9750	9750	0
15	20231020	200600	33746600	9750	9750	9750	9750	0
16	20231020	200500	33746600	9750	9750	9750	9750	0
17	20231020	200400	33746600	9750	9750	9750	9750	0
18	20231020	200300	33746600	9750	9750	9750	9750	0
19	20231020	200200	33746600	9750	9750	9750	9750	0
20	20231020	200100	33746600	9750	9750	9750	9750	0
21	20231020	200000	33746600	9750	9750	9750	9750	0
22	20231020	195900	33746600	9750	9750	9750	9750	0
23	20231020	195800	33746600	9750	9750	9750	9750	0
24	20231020	195700	33746600	9750	9750	9750	9750	0
25	20231020	195600	33746600	9750	9750	9750	9750	0
26	20231020	195500	33746600	9750	9750	9750	9750	0
27	20231020	195400	33746600	9750	9750	9750	9750	0
28	20231020	195300	33746600	9750	9750	9750	9750	0
29	20231020	195200	33746600	9750	9750	9750	9750	0
30	20231020	195100	33746600	9750	9750	9750	9750	0
31	20231020	195000	33746600	9750	9750	9750	9750	0
32	20231020	194900	33746600	9750	9750	9750	9750	131
33	20231020	194800	33746600	9750	9750	9750	9750	0
34	20231020	194700	33746600	9750	9750	9750	9750	0
35	20231020	194600	33746600	9750	9750	9750	9750	0
36	20231020	194500	33746600	9750	9750	9750	9750	0
37	20231020	194400	33746600	9750	9750	9750	9750	0
38	20231020	194300	33746600	9750	9750	9750	9750	0
39	20231020	194200	33746600	9750	9750	9750	9750	0
40	20231020	194100	33746600	9750	9750	9750	9750	0
41	20231020	194000	33746600	9750	9750	9750	9750	0
42	20231020	193900	33746600	9750	9750	9750	9750	0
43	20231020	193800	33746600	9750	9750	9750	9750	0
44	20231020	193700	33746600	9750	9750	9750	9750	0
45	20231020	193600	33746600	9750	9750	9750	9750	0
46	20231020	193500	33746600	9750	9750	9750	9750	0
47	20231020	193400	33746600	9750	9750	9750	9750	0
48	20231020	193300	33746600	9750	9750	9750	9750	0
49	20231020	193200	33746600	9750	9750	9750	9750	0
50	20231020	193100	33746600	9750	9750	9750	9750	0
51	20231020	193000	33746600	9750	9750	9750	9750	0
52	20231020	192900	33746600	9750	9750	9750	9750	0
53	20231020	192800	33746600	9750	9750	9750	9750	0
54	20231020	192700	33746600	9750	9750	9750	9750	0
55	20231020	192600	33746600	9750	9750	9750	9750	0
56	20231020	192500	33746600	9750	9750	9750	9750	0
57	20231020	192400	33746600	9750	9750	9750	9750	0
58	20231020	192300	33746600	9750	9750	9750	9750	0
59	20231020	192200	33746600	9750	9750	9750	9750	0
60	20231020	192100	33746600	9750	9750	9750	9750	0
61	20231020	192000	33746600	9750	9750	9750	9750	0
62	20231020	191900	33746600	9750	9750	9750	9750	131
63	20231020	191800	33746600	9750	9750	9750	9750	0
64	20231020	191700	33746600	9750	9750	9750	9750	0
65	20231020	191600	33746600	9750	9750	9750	9750	0
66	20231020	191500	33746600	9750	9750	9750	9750	0
67	20231020	191400	33746600	9750	9750	9750	9750	0
68	20231020	191300	33746600	9750	9750	9750	9750	0
69	20231020	191200	33746600	9750	9750	9750	9750	0
70	20231020	191100	33746600	9750	9750	9750	9750	0
71	20231020	191000	33746600	9750	9750	9750	9750	0
72	20231020	190900	33746600	9750	9750	9750	9750	0
73	20231020	190800	33746600	9750	9750	9750	9750	0
74	20231020	190700	33746600	9750	9750	9750	9750	0
75	20231020	190600	33746600	9750	9750	9750	9750	0
76	20231020	190500	33746600	9750	9750	9750	9750	0
77	20231020	190400	33746600	9750	9750	9750	9750	0
78	20231020	190300	33746600	9750	9750	9750	9750	0
79	20231020	190200	33746600	9750	9750	9750	9750	0
80	20231020	190100	33746600	9750	9750	9750	9750	0
81	20231020	190000	33746600	9750	9750	9750	9750	0
82	20231020	185900	33746600	9750	9750	9750	9750	0
83	20231020	185800	33746600	9750	9750	9750	9750	0
84	20231020	185700	33746600	9750	9750	9750	9750	0
85	20231020	185600	33746600	9750	9750	9750	9750	0
86	20231020	185500	33746600	9750	9750	9750	9750	0
87	20231020	185400	33746600	9750	9750	9750	9750	0
88	20231020	185300	33746600	9750	9750	9750	9750	0
89	20231020	185200	33746600	9750	9750	9750	9750	0
90	20231020	185100	33746600	9750	9750	9750	9750	0
91	20231020	185000	33746600	9750	9750	9750	9750	0
92	20231020	184900	33746600	9750	9750	9750	9750	131
93	20231020	184800	33746600	9750	9750	9750	9750	0
94	20231020	184700	33746600	9750	9750	9750	9750	0
95	20231020	184600	33746600	9750	9750	9750	9750	0
96	20231020	184500	33746600	9750	9750	9750	9750	0
97	20231020	184400	33746600	9750	9750	9750	9750	0
98	20231020	184300	33746600	9750	9750	9750	9750	0
99	20231020	184200	33746600	9750	9750	9750	9750	0
100	20231020	184100	33746600	9750	9750	9750	9750	0
101	20231020	184000	33746600	9750	9750	9750	9750	0
102	20231020	183900	33746600	9750	9750	9750	9750	0
103	20231020	183800	33746600	9750	9750	9750	9750	0
104	20231020	183700	33746600	9750	9750	9750	9750	0
105	20231020	183600	33746600	9750	9750	9750	9750	0
106	20231020	183500	33746600	9750	9750	9750	9750	0
107	20231020	183400	33746600	9750	9750	9750	9750	0
108	20231020	183300	33746600	9750	9750	9750	9750	0
109	20231020	183200	33746600	9750	9750	9750	9750	0
110	20231020	183100	33746600	9750	9750	9750	9750	0
111	20231020	183000	33746600	9750	9750	9750	9750	0
112	20231020	182900	33746600	9750	9750	9750	9750	0
113	20231020	182800	33746600	9750	9750	9750	9750	0
114	20231020	182700	33746600	9750	9750	9750	9750	0
115	20231020	182600	33746600	9750	9750	9750	9750	0
116	20231020	182500	33746600	9750	9750	9750	9750	0
117	20231020	182400	33746600	9750	9750	9750	9750	0
118	20231020	182300	33746600	9750	9750	9750	9750	0
119	20231020	182200	33746600	9750	9750	9750	9750	0
120	20231020	182100	33746600	9750	9750	9750	9750	0
121	20231020	182000	33746600	9750	9750	9750	9750	0
122	20231020	181900	33746600	9750	9750	9750	9750	131
123	20231020	181800	33746600	9750	9750	9750	9750	0
124	20231020	181700	33746600	9750	9750	9750	9750	0
125	20231020	181600	33746600	9750	9750	9750	9750	0
126	20231020	181500	33746600	9750	9750	9750	9750	0
127	20231020	181400	33746600	9750	9750	9750	9750	0
128	20231020	181300	33746600	9750	9750	9750	9750	0
129	20231020	181200	33746600	9750	9750	9750	9750	0
130	20231020	181100	33746600	9750	9750	9750	9750	0
131	20231020	181000	33746600	9750	9750	9750	9750	0
132	20231020	180900	33746600	9750	9750	9750	9750	0
133	20231020	180800	33746600	9750	9750	9750	9750	0
134	20231020	180700	33746600	9750	9750	9750	9750	0
135	20231020	180600	33746600	9750	9750	9750	9750	0
136	20231020	180500	33746600	9750	9750	9750	9750	0
137	20231020	180400	33746600	9750	9750	9750	9750	0
138	20231020	180300	33746600	9750	9750	9750	9750	0
139	20231020	180200	33746600	9750	9750	9750	9750	0
140	20231020	180100	33746600	9750	9750	9750	9750	0
141	20231020	180000	33746600	9750	9750	9750	9750	0
142	20231020	175900	33746600	9750	9750	9750	9750	0
143	20231020	175800	33746600	9750	9750	9750	9750	0
144	20231020	175700	33746600	9750	9750	9750	9750	0
145	20231020	175600	33746600	9750	9750	9750	9750	0
146	20231020	175500	33746600	9750	9750	9750	9750	0
147	20231020	175400	33746600	9750	9750	9750	9750	0
148	20231020	175300	33746600	9750	9750	9750	9750	0
149	20231020	175200	33746600	9750	9750	9750	9750	0
150	20231020	175100	33746600	9750	9750	9750	9750	0
151	20231020	175000	33746600	9750	9750	9750	9750	0
152	20231020	174900	33746600	9750	9750	9750	9750	131
153	20231020	174800	33746600	9750	9750	9750	9750	0
154	20231020	174700	33746600	9750	9750	9750	9750	0
155	20231020	174600	33746600	9750	9750	9750	9750	0
156	20231020	174500	33746600	9750	9750	9750	9750	0
157	20231020	174400	33746600	9750	9750	9750	9750	0
158	20231020	174300	33746600	9750	9750	9750	9750	0
159	20231020	174200	33746600	9750	9750	9750	9750	0
160	20231020	174100	33746600	9750	9750	9750	9750	0
161	20231020	174000	33746600	9750	9750	9750	9750	0
162	20231020	173900	33746600	9750	9750	9750	9750	0
163	20231020	173800	33746600	9750	9750	9750	9750	0
164	20231020	173700	33746600	9750	9750	9750	9750	0
165	20231020	173600	33746600	9750	9750	9750	9750	0
166	20231020	173500	33746600	9750	9750	9750	9750	0
167	20231020	173400	33746600	9750	9750	9750	9750	0
168	20231020	173300	33746600	9750	9750	9750	9750	0
169	20231020	173200	33746600	9750	9750	9750	9750	0
170	20231020	173100	33746600	9750	9750	9750	9750	0
171	20231020	173000	33746600	9750	9750	9750	9750	0
172	20231020	172900	33746600	9750	9750	9750	9750	0
173	20231020	172800	33746600	9750	9750	9750	9750	0
174	20231020	172700	33746600	9750	9750	9750	9750	0
175	20231020	172600	33746600	9750	9750	9750	9750	0
176	20231020	172500	33746600	9750	9750	9750	9750	0
177	20231020	172400	33746600	9750	9750	9750	9750	0
178	20231020	172300	33746600	9750	9750	9750	9750	0
179	20231020	172200	33746600	9750	9750	9750	9750	0
180	20231020	172100	33746600	9750	9750	9750	9750	0
181	20231020	172000	33746600	9750	9750	9750	9750	0
182	20231020	171900	33746600	9750	9750	9750	9750	131
183	20231020	171800	33746600	9750	9750	9750	9750	0
184	20231020	171700	33746600	9750	9750	9750	9750	0
185	20231020	171600	33746600	9750	9750	9750	9750	0
186	20231020	171500	33746600	9750	9750	9750	9750	0
187	20231020	171400	33746600	9750	9750	9750	9750	0
188	20231020	171300	33746600	9750	9750	9750	9750	0
189	20231020	171200	33746600	9750	9750	9750	9750	0
190	20231020	171100	33746600	9750	9750	9750	9750	0
191	20231020	171000	33746600	9750	9750	9750	9750	0
192	20231020	170900	33746600	9750	9750	9750	9750	0
193	20231020	170800	33746600	9750	9750	9750	9750	0
194	20231020	170700	33746600	9750	9750	9750	9750	0
195	20231020	170600	33746600	9750	9750	9750	9750	0
196	20231020	170500	33746600	9750	9750	9750	9750	0
197	20231020	170400	33746600	9750	9750	9750	9750	0
198	20231020	170300	33746600	9750	9750	9750	9750	0
199	20231020	170200	33746600	9750	9750	9750	9750	0
200	20231020	170100	33746600	9750	9750	9750	9750	0
201	20231020	170000	33746600	9750	9750	9750	9750	0
202	20231020	165900	33746600	9750	9750	9750	9750	0
203	20231020	165800	33746600	9750	9750	9750	9750	0
204	20231020	165700	33746600	9750	9750	9750	9750	0
205	20231020	165600	33746600	9750	9750	9750	9750	0
206	20231020	165500	33746600	9750	9750	9750	9750	0
207	20231020	165400	33746600	9750	9750	9750	9750	0
208	20231020	165300	33746600	9750	9750	9750	9750	0
209	20231020	165200	33746600	9750	9750	9750	9750	0
210	20231020	165100	33746600	9750	9750	9750	9750	0
211	20231020	165000	33746600	9750	9750	9750	9750	0
212	20231020	164900	33746600	9750	9750	9750	9750	131
213	20231020	164800	33746600	9750	9750	9750	9750	0
214	20231020	164700	33746600	9750	9750	9750	9750	0
215	20231020	164600	33746600	9750	9750	9750	9750	0
216	20231020	164500	33746600	9750	9750	9750	9750	0
217	20231020	164400	33746600	9750	9750	9750	9750	0
218	20231020	164300	33746600	9750	9750	9750	9750	0
219	20231020	164200	33746600	9750	9750	9750	9750	0
220	20231020	164100	33746600	9750	9750	9750	9750	0
221	20231020	164000	33746600	9750	9750	9750	9750	0
222	20231020	163900	33746600	9750	9750	9750	9750	0
223	20231020	163800	33746600	9750	9750	9750	9750	0
224	20231020	163700	33746600	9750	9750	9750	9750	0
225	20231020	163600	33746600	9750	9750	9750	9750	0
226	20231020	163500	33746600	9750	9750	9750	9750	0
227	20231020	163400	33746600	9750	9750	9750	9750	0
228	20231020	163300	33746600	9750	9750	9750	9750	0
229	20231020	163200	33746600	9750	9750	9750	9750	0
230	20231020	163100	33746600	9750	9750	9750	9750	0
231	20231020	163000	33746600	9750	9750	9750	9750	0
232	20231020	162900	33746600	9750	9750	9750	9750	0
233	20231020	162800	33746600	9750	9750	9750	9750	0
234	20231020	162700	33746600	9750	9750	9750	9750	0
235	20231020	162600	33746600	9750	9750	9750	9750	0
236	20231020	162500	33746600	9750	9750	9750	9750	0
237	20231020	162400	33746600	9750	9750	9750	9750	0
238	20231020	162300	33746600	9750	9750	9750	9750	0
239	20231020	162200	33746600	9750	9750	9750	9750	0
240	20231020	162100	33746600	9750	9750	9750	9750	0
241	20231020	162000	33746600	9750	9750	9750	9750	0
242	20231020	161900	33746600	9750	9750	9750	9750	131
243	20231020	161800	33746600	9750	9750	9750	9750	0
244	20231020	161700	33746600	9750	9750	9750	9750	0
245	20231020	161600	33746600	9750	9750	9750	9750	0
246	20231020	161500	33746600	9750	9750	9750	9750	0
247	20231020	161400	33746600	9750	9750	9750	9750	0
248	20231020	161300	33746600	9750	9750	9750	9750	0
249	20231020	161200	33746600	9750	9750	9750	9750	0
250	20231020	161100	33746600	9750	9750	9750	9750	0
251	20231020	161000	33746600	9750	9750	9750	9750	0
252	20231020	160900	33746600	9750	9750	9750	9750	0
253	20231020	160800	33746600	9750	9750	9750	9750	0
254	20231020	160700	33746600	9750	9750	9750	9750	0
255	20231020	160600	33746600	9750	9750	9750	9750	0
256	20231020	160500	33746600	9750	9750	9750	9750	0
257	20231020	160400	33746600	9750	9750	9750	9750	0
258	20231020	160300	33746600	9750	9750	9750	9750	0
259	20231020	160200	33746600	9750	9750	9750	9750	0
260	20231020	160100	33746600	9750	9750	9750	9750	0
261	20231020	160000	33746600	9750	9750	9750	9750	0
262	20231020	155900	33746600	9750	9750	9750	9750	0
263	20231020	155800	33746600	9750	9750	9750	9750	0
264	20231020	155700	33746600	9750	9750	9750	9750	0
265	20231020	155600	33746600	9750	9750	9750	9750	0
266	20231020	155500	33746600	9750	9750	9750	9750	0
267	20231020	155400	33746600	9750	9750	9750	9750	0
268	20231020	155300	33746600	9750	9750	9750	9750	0
269	20231020	155200	33746600	9750	9750	9750	9750	0
270	20231020	155100	33746600	9750	9750	9750	9750	0
271	20231020	155000	33746600	9750	9750	9750	9750	0
272	20231020	154900	33746600	9750	9750	9750	9750	131
273	20231020	154800	33746600	9750	9750	9750	9750	0
274	20231020	154700	33746600	9750	9750	9750	9750	0
275	20231020	154600	33746600	9750	9750	9750	9750	0
276	20231020	154500	33746600	9750	9750	9750	9750	0
277	20231020	154400	33746600	9750	9750	9750	9750	0
278	20231020	154300	33746600	9750	9750	9750	9750	0
279	20231020	154200	33746600	9750	9750	9750	9750	0
280	20231020	154100	33746600	9750	9750	9750	9750	0
281	20231020	154000	33746600	9750	9750	9750	9750	0
282	20231020	153900	33746600	9750	9750	9750	9750	0
283	20231020	153800	33746600	9750	9750	9750	9750	0
284	20231020	153700	33746600	9750	9750	9750	9750	0
285	20231020	153600	33746600	9750	9750	9750	9750	0
286	20231020	153500	33746600	9750	9750	9750	9750	0
287	20231020	153400	33746600	9750	9750	9750	9750	0
288	20231020	153300	33746600	9750	9750	9750	9750	0
289	20231020	153200	33746600	9750	9750	9750	9750	0
290	20231020	153100	33746600	9750	9750	9750	9750	0
291	20231020	153000	33746600	9750	9750	9750	9750	131
292	20231020	152900	32469350	9750	9750	9750	9750	0
293	20231020	152800	32469350	9750	9750	9750	9750	0
294	20231020	152700	32469350	9750	9750	9750	9750	0
295	20231020	152600	32469350	9750	9750	9750	9750	0
296	20231020	152500	32469350	9750	9750	9750	9750	0
297	20231020	152400	32469350	9750	9750	9750	9750	0
298	20231020	152300	32469350	9750	9750	9750	9750	0
299	20231020	152200	32469350	9750	9750	9750	9750	0
300	20231020	152100	32469350	9750	9750	9750	9750	0
301	20231020	152000	32469350	9750	9750	9750	9750	0
302	20231020	151900	32469350	9750	9750	9750	9750	1
303	20231020	151800	32459600	9750	9750	9750	9750	1
304	20231020	151700	32449850	9750	9750	9750	9750	0
305	20231020	151600	32449850	9750	9750	9750	9750	0
306	20231020	151500	32449850	9750	9750	9750	9750	0
307	20231020	151400	32449850	9750	9750	9750	9750	0
308	20231020	151300	32449850	9750	9750	9750	9750	0
309	20231020	151200	32449850	9750	9750	9750	9750	1
310	20231020	151100	32440100	9720	9710	9720	9710	191
311	20231020	151000	30585470	9720	9730	9730	9720	324
312	20231020	150900	27435620	9750	9750	9750	9750	2
313	20231020	150800	27416120	9750	9750	9750	9750	0
314	20231020	150700	27416120	9750	9750	9750	9750	0
315	20231020	150600	27416120	9750	9750	9750	9750	0
316	20231020	150500	27416120	9750	9750	9750	9750	0
317	20231020	150400	27416120	9750	9750	9750	9750	0
318	20231020	150300	27416120	9750	9750	9750	9750	0
319	20231020	150200	27416120	9750	9750	9750	9750	0
320	20231020	150100	27416120	9750	9750	9750	9750	0
321	20231020	150000	27416120	9750	9750	9750	9750	0
322	20231020	145900	27416120	9750	9750	9750	9750	0
323	20231020	145800	27416120	9750	9750	9750	9750	0
324	20231020	145700	27416120	9750	9750	9750	9750	10
325	20231020	145600	27318620	9730	9730	9730	9730	0
326	20231020	145500	27318620	9730	9730	9730	9730	0
327	20231020	145400	27318620	9730	9730	9730	9730	0
328	20231020	145300	27318620	9730	9730	9730	9730	0
329	20231020	145200	27318620	9730	9730	9730	9730	0
330	20231020	145100	27318620	9730	9730	9730	9730	0
331	20231020	145000	27318620	9730	9730	9730	9730	0
332	20231020	144900	27318620	9730	9730	9730	9730	0
333	20231020	144800	27318620	9730	9730	9730	9730	0
334	20231020	144700	27318620	9730	9730	9730	9730	0
335	20231020	144600	27318620	9730	9730	9730	9730	0
336	20231020	144500	27318620	9730	9730	9730	9730	50
337	20231020	144400	26832120	9750	9750	9750	9750	7
338	20231020	144300	26763870	9750	9750	9750	9750	0
339	20231020	144200	26763870	9750	9750	9750	9750	0
340	20231020	144100	26763870	9750	9750	9750	9750	0
341	20231020	144000	26763870	9750	9750	9750	9750	0
342	20231020	143900	26763870	9750	9750	9750	9750	0
343	20231020	143800	26763870	9750	9750	9750	9750	0
344	20231020	143700	26763870	9750	9750	9750	9750	0
345	20231020	143600	26763870	9750	9750	9750	9750	0
346	20231020	143500	26763870	9750	9750	9750	9750	0
347	20231020	143400	26763870	9750	9750	9750	9750	0
348	20231020	143300	26763870	9750	9750	9750	9750	0
349	20231020	143200	26763870	9750	9750	9750	9750	0
350	20231020	143100	26763870	9750	9740	9750	9740	58
351	20231020	143000	26198380	9750	9750	9750	9750	0
352	20231020	142900	26198380	9750	9750	9750	9750	0
353	20231020	142800	26198380	9750	9750	9750	9750	0
354	20231020	142700	26198380	9750	9750	9750	9750	0
355	20231020	142600	26198380	9750	9750	9750	9750	0
356	20231020	142500	26198380	9750	9750	9750	9750	0
357	20231020	142400	26198380	9750	9750	9750	9750	0
358	20231020	142300	26198380	9750	9750	9750	9750	0
359	20231020	142200	26198380	9750	9750	9750	9750	0
360	20231020	142100	26198380	9750	9750	9750	9750	1
361	20231020	142000	26188630	9750	9750	9750	9750	0
362	20231020	141900	26188630	9750	9750	9750	9750	0
363	20231020	141800	26188630	9750	9750	9750	9750	0
364	20231020	141700	26188630	9750	9750	9750	9750	0
365	20231020	141600	26188630	9750	9750	9750	9750	0
366	20231020	141500	26188630	9750	9750	9750	9750	0
367	20231020	141400	26188630	9750	9750	9750	9750	0
368	20231020	141300	26188630	9750	9750	9750	9750	0
369	20231020	141200	26188630	9750	9750	9750	9750	0
370	20231020	141100	26188630	9750	9750	9750	9750	0
371	20231020	141000	26188630	9750	9750	9750	9750	0
372	20231020	140900	26188630	9750	9750	9750	9750	0
373	20231020	140800	26188630	9750	9750	9750	9750	0
374	20231020	140700	26188630	9750	9750	9750	9750	0
375	20231020	140600	26188630	9750	9750	9750	9750	0
376	20231020	140500	26188630	9750	9750	9750	9750	0
377	20231020	140400	26188630	9750	9750	9750	9750	0
378	20231020	140300	26188630	9750	9750	9750	9750	0
379	20231020	140200	26188630	9750	9750	9750	9750	0
380	20231020	140100	26188630	9750	9750	9750	9750	0
381	20231020	140000	26188630	9750	9750	9750	9750	0
382	20231020	135900	26188630	9750	9750	9750	9750	0
383	20231020	135800	26188630	9750	9750	9750	9750	1
384	20231020	135700	26178880	9750	9750	9750	9750	0
385	20231020	135600	26178880	9750	9750	9750	9750	0
386	20231020	135500	26178880	9750	9750	9750	9750	0
387	20231020	135400	26178880	9750	9750	9750	9750	1
388	20231020	135300	26169130	9750	9750	9750	9750	6
389	20231020	135200	26110630	9750	9750	9750	9750	0
390	20231020	135100	26110630	9750	9750	9750	9750	0
391	20231020	135000	26110630	9750	9750	9750	9750	3
392	20231020	134900	26081380	9750	9750	9750	9750	0
393	20231020	134800	26081380	9750	9750	9750	9750	0
394	20231020	134700	26081380	9750	9750	9750	9750	18
395	20231020	134600	25905880	9720	9720	9720	9720	0
396	20231020	134500	25905880	9720	9720	9720	9720	0
397	20231020	134400	25905880	9720	9720	9720	9720	0
398	20231020	134300	25905880	9720	9720	9720	9720	0
399	20231020	134200	25905880	9720	9720	9720	9720	0
400	20231020	134100	25905880	9720	9720	9720	9720	0
401	20231020	134000	25905880	9720	9720	9720	9720	0
402	20231020	133900	25905880	9720	9720	9720	9720	0
403	20231020	133800	25905880	9720	9720	9720	9720	21
404	20231020	133700	25701760	9720	9720	9720	9720	0
405	20231020	133600	25701760	9720	9720	9720	9720	0
406	20231020	133500	25701760	9720	9720	9720	9720	10
407	20231020	133400	25604560	9720	9720	9720	9720	0
408	20231020	133300	25604560	9720	9720	9720	9720	0
409	20231020	133200	25604560	9720	9720	9720	9720	0
410	20231020	133100	25604560	9720	9720	9720	9720	74
411	20231020	133000	24885280	9720	9730	9730	9720	189
412	20231020	132900	23046450	9740	9740	9740	9740	0
413	20231020	132800	23046450	9740	9740	9740	9740	0
414	20231020	132700	23046450	9740	9740	9740	9740	0
415	20231020	132600	23046450	9740	9740	9740	9740	0
416	20231020	132500	23046450	9740	9740	9740	9740	0
417	20231020	132400	23046450	9740	9740	9740	9740	0
418	20231020	132300	23046450	9740	9740	9740	9740	0
419	20231020	132200	23046450	9740	9740	9740	9740	0
420	20231020	132100	23046450	9740	9740	9740	9740	0
421	20231020	132000	23046450	9740	9740	9740	9740	0
422	20231020	131900	23046450	9740	9740	9740	9740	10
423	20231020	131800	22949050	9740	9740	9740	9740	11
424	20231020	131700	22841910	9740	9740	9740	9740	0
425	20231020	131600	22841910	9740	9740	9740	9740	0
426	20231020	131500	22841910	9740	9740	9740	9740	0
427	20231020	131400	22841910	9740	9740	9740	9740	0
428	20231020	131300	22841910	9740	9740	9740	9740	0
429	20231020	131200	22841910	9740	9740	9740	9740	0
430	20231020	131100	22841910	9740	9740	9740	9740	1
431	20231020	131000	22832170	9740	9740	9740	9740	0
432	20231020	130900	22832170	9740	9740	9740	9740	0
433	20231020	130800	22832170	9740	9740	9740	9740	5
434	20231020	130700	22783470	9740	9740	9740	9740	1
435	20231020	130600	22773730	9740	9740	9740	9740	2
436	20231020	130500	22754250	9740	9740	9740	9740	32
437	20231020	130400	22442570	9750	9750	9750	9750	0
438	20231020	130300	22442570	9750	9750	9750	9750	0
439	20231020	130200	22442570	9750	9750	9750	9750	0
440	20231020	130100	22442570	9750	9750	9750	9750	0
441	20231020	130000	22442570	9750	9750	9750	9750	0
442	20231020	125900	22442570	9750	9750	9750	9750	0
443	20231020	125800	22442570	9750	9750	9750	9750	1
444	20231020	125700	22432820	9750	9750	9750	9750	3
445	20231020	125600	22403570	9750	9750	9750	9750	0
446	20231020	125500	22403570	9750	9750	9750	9750	10
447	20231020	125400	22306070	9750	9750	9750	9750	0
448	20231020	125300	22306070	9750	9750	9750	9750	0
449	20231020	125200	22306070	9750	9750	9750	9750	0
450	20231020	125100	22306070	9750	9750	9750	9750	0
451	20231020	125000	22306070	9750	9750	9750	9750	3
452	20231020	124900	22276820	9750	9750	9750	9750	1
453	20231020	124800	22267070	9750	9750	9750	9750	0
454	20231020	124700	22267070	9750	9750	9750	9750	250
455	20231020	124600	19829570	9750	9750	9750	9750	0
456	20231020	124500	19829570	9750	9750	9750	9750	200
457	20231020	124400	17879570	9750	9750	9750	9750	0
458	20231020	124300	17879570	9750	9750	9750	9750	1
459	20231020	124200	17869820	9750	9750	9750	9750	0
460	20231020	124100	17869820	9750	9750	9750	9750	0
461	20231020	124000	17869820	9750	9750	9750	9750	0
462	20231020	123900	17869820	9750	9750	9750	9750	11
463	20231020	123800	17762570	9760	9760	9760	9760	0
464	20231020	123700	17762570	9760	9760	9760	9760	18
465	20231020	123600	17586890	9770	9770	9770	9770	1
466	20231020	123500	17577120	9780	9780	9780	9780	0
467	20231020	123400	17577120	9780	9780	9780	9780	0
468	20231020	123300	17577120	9780	9780	9780	9780	0
469	20231020	123200	17577120	9780	9780	9780	9780	0
470	20231020	123100	17577120	9780	9780	9780	9780	0
471	20231020	123000	17577120	9780	9780	9780	9780	0
472	20231020	122900	17577120	9780	9780	9780	9780	0
473	20231020	122800	17577120	9780	9780	9780	9780	0
474	20231020	122700	17577120	9780	9780	9780	9780	0
475	20231020	122600	17577120	9780	9780	9780	9780	0
476	20231020	122500	17577120	9780	9780	9780	9780	0
477	20231020	122400	17577120	9780	9780	9780	9780	1
478	20231020	122300	17567340	9770	9770	9770	9770	0
479	20231020	122200	17567340	9770	9770	9770	9770	0
480	20231020	122100	17567340	9770	9770	9770	9770	0
481	20231020	122000	17567340	9770	9770	9770	9770	0
482	20231020	121900	17567340	9770	9770	9770	9770	1
483	20231020	121800	17557570	9770	9770	9770	9770	0
484	20231020	121700	17557570	9770	9770	9770	9770	1
485	20231020	121600	17547800	9770	9770	9770	9770	0
486	20231020	121500	17547800	9770	9770	9770	9770	0
487	20231020	121400	17547800	9770	9770	9770	9770	0
488	20231020	121300	17547800	9770	9770	9770	9770	0
489	20231020	121200	17547800	9770	9770	9770	9770	1
490	20231020	121100	17538030	9770	9770	9770	9770	0
491	20231020	121000	17538030	9770	9770	9770	9770	0
492	20231020	120900	17538030	9770	9770	9770	9770	0
493	20231020	120800	17538030	9770	9770	9770	9770	0
494	20231020	120700	17538030	9770	9770	9770	9770	0
495	20231020	120600	17538030	9770	9770	9770	9770	0
496	20231020	120500	17538030	9770	9770	9770	9770	0
497	20231020	120400	17538030	9770	9770	9770	9770	0
498	20231020	120300	17538030	9770	9770	9770	9770	0
499	20231020	120200	17538030	9770	9770	9770	9770	7
500	20231020	120100	17469640	9780	9780	9780	9780	0
501	20231020	120000	17469640	9780	9780	9780	9780	1
502	20231020	115900	17459860	9780	9780	9780	9780	0
503	20231020	115800	17459860	9780	9780	9780	9780	0
504	20231020	115700	17459860	9780	9780	9780	9780	0
505	20231020	115600	17459860	9780	9780	9780	9780	0
506	20231020	115500	17459860	9780	9780	9780	9780	0
507	20231020	115400	17459860	9780	9780	9780	9780	0
508	20231020	115300	17459860	9780	9760	9780	9760	100
509	20231020	115200	16482230	9760	9760	9760	9760	1
510	20231020	115100	16472470	9720	9720	9720	9720	0
511	20231020	115000	16472470	9720	9720	9720	9720	0
512	20231020	114900	16472470	9720	9730	9730	9720	290
513	20231020	114800	13652950	9730	9730	9730	9730	0
514	20231020	114700	13652950	9730	9730	9730	9730	0
515	20231020	114600	13652950	9730	9730	9730	9730	5
516	20231020	114500	13604300	9760	9760	9760	9760	0
517	20231020	114400	13604300	9760	9750	9760	9730	302
518	20231020	114300	10665280	9760	9760	9760	9760	0
519	20231020	114200	10665280	9760	9760	9760	9760	0
520	20231020	114100	10665280	9760	9760	9760	9760	0
521	20231020	114000	10665280	9760	9760	9760	9760	0
522	20231020	113900	10665280	9760	9760	9760	9760	0
523	20231020	113800	10665280	9760	9760	9760	9760	0
524	20231020	113700	10665280	9760	9760	9760	9760	0
525	20231020	113600	10665280	9760	9760	9760	9760	0
526	20231020	113500	10665280	9760	9760	9760	9760	0
527	20231020	113400	10665280	9760	9760	9760	9760	10
528	20231020	113300	10567680	9760	9760	9760	9760	0
529	20231020	113200	10567680	9760	9760	9760	9760	2
530	20231020	113100	10548160	9760	9760	9760	9760	0
531	20231020	113000	10548160	9760	9760	9760	9760	1
532	20231020	112900	10538400	9770	9770	9770	9770	0
533	20231020	112800	10538400	9770	9770	9770	9770	0
534	20231020	112700	10538400	9770	9770	9770	9770	10
535	20231020	112600	10440700	9740	9740	9740	9740	0
536	20231020	112500	10440700	9740	9740	9740	9740	0
537	20231020	112400	10440700	9740	9740	9740	9740	0
538	20231020	112300	10440700	9740	9740	9740	9740	0
539	20231020	112200	10440700	9740	9740	9740	9740	0
540	20231020	112100	10440700	9740	9740	9740	9740	0
541	20231020	112000	10440700	9740	9740	9740	9740	0
542	20231020	111900	10440700	9740	9740	9740	9740	0
543	20231020	111800	10440700	9740	9740	9740	9740	0
544	20231020	111700	10440700	9740	9740	9740	9740	0
545	20231020	111600	10440700	9740	9740	9740	9740	0
546	20231020	111500	10440700	9740	9740	9740	9740	0
547	20231020	111400	10440700	9740	9740	9740	9740	0
548	20231020	111300	10440700	9740	9740	9740	9740	0
549	20231020	111200	10440700	9740	9740	9740	9740	0
550	20231020	111100	10440700	9740	9740	9740	9740	0
551	20231020	111000	10440700	9740	9740	9740	9740	2
552	20231020	110900	10421220	9780	9780	9780	9780	0
553	20231020	110800	10421220	9780	9780	9780	9780	0
554	20231020	110700	10421220	9780	9780	9780	9780	0
555	20231020	110600	10421220	9780	9780	9780	9780	0
556	20231020	110500	10421220	9780	9780	9780	9780	0
557	20231020	110400	10421220	9780	9780	9780	9780	0
558	20231020	110300	10421220	9780	9780	9780	9780	0
559	20231020	110200	10421220	9780	9780	9780	9780	0
560	20231020	110100	10421220	9780	9780	9780	9780	0
561	20231020	110000	10421220	9780	9780	9780	9780	0
562	20231020	105900	10421220	9780	9780	9780	9780	0
563	20231020	105800	10421220	9780	9780	9780	9780	0
564	20231020	105700	10421220	9780	9780	9780	9780	0
565	20231020	105600	10421220	9780	9780	9780	9780	0
566	20231020	105500	10421220	9780	9780	9780	9780	0
567	20231020	105400	10421220	9780	9780	9780	9780	0
568	20231020	105300	10421220	9780	9780	9780	9780	0
569	20231020	105200	10421220	9780	9780	9780	9780	0
570	20231020	105100	10421220	9780	9780	9780	9780	1
571	20231020	105000	10411440	9780	9780	9780	9780	0
572	20231020	104900	10411440	9780	9780	9780	9780	0
573	20231020	104800	10411440	9780	9780	9780	9780	7
574	20231020	104700	10342980	9780	9780	9780	9780	2
575	20231020	104600	10323420	9730	9730	9730	9730	0
576	20231020	104500	10323420	9730	9730	9730	9730	0
577	20231020	104400	10323420	9730	9730	9730	9730	0
578	20231020	104300	10323420	9730	9730	9730	9730	0
579	20231020	104200	10323420	9730	9730	9730	9730	0
580	20231020	104100	10323420	9730	9730	9730	9730	0
581	20231020	104000	10323420	9730	9730	9730	9730	0
582	20231020	103900	10323420	9730	9780	9780	9730	108
583	20231020	103800	9272480	9790	9790	9790	9790	0
584	20231020	103700	9272480	9790	9790	9790	9790	32
585	20231020	103600	8959200	9790	9790	9790	9790	0
586	20231020	103500	8959200	9790	9790	9790	9790	0
587	20231020	103400	8959200	9790	9790	9790	9790	0
588	20231020	103300	8959200	9790	9790	9790	9790	0
589	20231020	103200	8959200	9790	9790	9790	9790	0
590	20231020	103100	8959200	9790	9790	9790	9790	0
591	20231020	103000	8959200	9790	9790	9790	9790	0
592	20231020	102900	8959200	9790	9790	9790	9790	0
593	20231020	102800	8959200	9790	9790	9790	9790	0
594	20231020	102700	8959200	9790	9790	9790	9790	0
595	20231020	102600	8959200	9790	9790	9790	9790	0
596	20231020	102500	8959200	9790	9790	9790	9790	0
597	20231020	102400	8959200	9790	9790	9790	9790	0
598	20231020	102300	8959200	9790	9780	9790	9780	50
599	20231020	102200	8469900	9730	9730	9730	9730	0
600	20231020	102100	8469900	9730	9730	9730	9730	0
601	20231020	102000	8469900	9730	9730	9730	9730	0
602	20231020	101900	8469900	9730	9730	9730	9730	0
603	20231020	101800	8469900	9730	9730	9730	9730	21
604	20231020	101700	8265570	9730	9730	9730	9730	0
605	20231020	101600	8265570	9730	9730	9730	9730	0
606	20231020	101500	8265570	9730	9730	9730	9730	0
607	20231020	101400	8265570	9730	9730	9730	9730	0
608	20231020	101300	8265570	9730	9730	9730	9730	5
609	20231020	101200	8216920	9730	9730	9730	9730	1
610	20231020	101100	8207190	9720	9720	9720	9720	0
611	20231020	101000	8207190	9720	9720	9720	9720	268
612	20231020	100900	5602230	9730	9730	9730	9730	0
613	20231020	100800	5602230	9730	9730	9730	9730	3
614	20231020	100700	5573040	9720	9740	9740	9720	108
615	20231020	100600	4523060	9730	9730	9730	9730	13
616	20231020	100500	4396570	9740	9740	9740	9740	0
617	20231020	100400	4396570	9740	9740	9740	9740	0
618	20231020	100300	4396570	9740	9740	9740	9740	0
619	20231020	100200	4396570	9740	9740	9740	9740	45
620	20231020	100100	3958270	9750	9750	9750	9750	3
621	20231020	100000	3929020	9790	9790	9790	9790	0
622	20231020	095900	3929020	9790	9790	9790	9790	0
623	20231020	095800	3929020	9790	9790	9790	9790	0
624	20231020	095700	3929020	9790	9790	9790	9790	0
625	20231020	095600	3929020	9790	9790	9790	9790	0
626	20231020	095500	3929020	9790	9790	9790	9790	0
627	20231020	095400	3929020	9790	9790	9790	9790	0
628	20231020	095300	3929020	9790	9790	9790	9790	0
629	20231020	095200	3929020	9790	9790	9790	9790	0
630	20231020	095100	3929020	9790	9790	9790	9790	0
631	20231020	095000	3929020	9790	9790	9790	9790	0
632	20231020	094900	3929020	9790	9790	9790	9790	0
633	20231020	094800	3929020	9790	9790	9790	9790	0
634	20231020	094700	3929020	9790	9790	9790	9790	1
635	20231020	094600	3919230	9800	9800	9800	9800	0
636	20231020	094500	3919230	9800	9800	9800	9800	0
637	20231020	094400	3919230	9800	9800	9800	9800	30
638	20231020	094300	3625230	9800	9800	9800	9800	0
639	20231020	094200	3625230	9800	9800	9800	9800	0
640	20231020	094100	3625230	9800	9800	9800	9800	0
641	20231020	094000	3625230	9800	9800	9800	9800	0
642	20231020	093900	3625230	9800	9800	9800	9800	0
643	20231020	093800	3625230	9800	9800	9800	9800	0
644	20231020	093700	3625230	9800	9800	9800	9800	0
645	20231020	093600	3625230	9800	9800	9800	9800	0
646	20231020	093500	3625230	9800	9800	9800	9800	1
647	20231020	093400	3615430	9800	9790	9800	9790	5
648	20231020	093300	3566440	9790	9790	9790	9790	4
649	20231020	093200	3527280	9790	9790	9790	9790	2
650	20231020	093100	3507700	9790	9780	9790	9780	2
651	20231020	093000	3488130	9740	9740	9740	9740	0
652	20231020	092900	3488130	9740	9740	9740	9740	0
653	20231020	092800	3488130	9740	9740	9740	9740	0
654	20231020	092700	3488130	9740	9740	9740	9740	2
655	20231020	092600	3468650	9730	9730	9730	9730	1
656	20231020	092500	3458920	9730	9730	9730	9730	112
657	20231020	092400	2369160	9740	9740	9740	9740	47
658	20231020	092300	1911380	9740	9740	9740	9740	58
659	20231020	092200	1346460	9750	9750	9750	9750	0
660	20231020	092100	1346460	9750	9770	9770	9750	42
661	20231020	092000	936930	9750	9750	9750	9750	0
662	20231020	091900	936930	9750	9750	9750	9750	30
663	20231020	091800	644430	9750	9750	9750	9750	0
664	20231020	091700	644430	9750	9750	9750	9750	0
665	20231020	091600	644430	9750	9750	9750	9750	0
666	20231020	091500	644430	9750	9760	9760	9750	10
667	20231020	091400	546920	9750	9750	9750	9750	10
668	20231020	091300	449420	9750	9750	9750	9750	1
669	20231020	091200	439670	9790	9790	9790	9790	0
670	20231020	091100	439670	9790	9780	9790	9750	22
671	20231020	091000	225070	9790	9790	9790	9790	0
672	20231020	090900	225070	9790	9790	9790	9790	0
673	20231020	090800	225070	9790	9790	9790	9790	2
674	20231020	090700	205490	9750	9750	9750	9750	6
675	20231020	090600	146990	9790	9790	9790	9790	0
676	20231020	090500	146990	9790	9790	9790	9790	1
677	20231020	090400	137200	9800	9800	9800	9800	0
678	20231020	090300	137200	9800	9800	9800	9800	0
679	20231020	090200	137200	9800	9800	9800	9800	1
680	20231020	090100	127400	9800	9800	9800	9800	4
681	20231020	090000	88200	9800	9800	9800	9800	9