KissMeData/348350/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	204400	525276340	10000	10000	10000	10000	3561
3	20231020	204300	525276340	10000	10000	10000	10000	0
4	20231020	204200	525276340	10000	10000	10000	10000	0
5	20231020	204100	525276340	10000	10000	10000	10000	0
6	20231020	204000	525276340	10000	10000	10000	10000	0
7	20231020	203900	525276340	10000	10000	10000	10000	0
8	20231020	203800	525276340	10000	10000	10000	10000	0
9	20231020	203700	525276340	10000	10000	10000	10000	0
10	20231020	203600	525276340	10000	10000	10000	10000	0
11	20231020	203500	525276340	10000	10000	10000	10000	0
12	20231020	203400	525276340	10000	10000	10000	10000	0
13	20231020	203300	525276340	10000	10000	10000	10000	0
14	20231020	203200	525276340	10000	10000	10000	10000	0
15	20231020	203100	525276340	10000	10000	10000	10000	0
16	20231020	203000	525276340	10000	10000	10000	10000	0
17	20231020	202900	525276340	10000	10000	10000	10000	0
18	20231020	202800	525276340	10000	10000	10000	10000	0
19	20231020	202700	525276340	10000	10000	10000	10000	0
20	20231020	202600	525276340	10000	10000	10000	10000	0
21	20231020	202500	525276340	10000	10000	10000	10000	0
22	20231020	202400	525276340	10000	10000	10000	10000	0
23	20231020	202300	525276340	10000	10000	10000	10000	0
24	20231020	202200	525276340	10000	10000	10000	10000	0
25	20231020	202100	525276340	10000	10000	10000	10000	0
26	20231020	202000	525276340	10000	10000	10000	10000	0
27	20231020	201900	525276340	10000	10000	10000	10000	0
28	20231020	201800	525276340	10000	10000	10000	10000	0
29	20231020	201700	525276340	10000	10000	10000	10000	0
30	20231020	201600	525276340	10000	10000	10000	10000	0
31	20231020	201500	525276340	10000	10000	10000	10000	0
32	20231020	201400	525276340	10000	10000	10000	10000	3561
33	20231020	201300	525276340	10000	10000	10000	10000	0
34	20231020	201200	525276340	10000	10000	10000	10000	0
35	20231020	201100	525276340	10000	10000	10000	10000	0
36	20231020	201000	525276340	10000	10000	10000	10000	0
37	20231020	200900	525276340	10000	10000	10000	10000	0
38	20231020	200800	525276340	10000	10000	10000	10000	0
39	20231020	200700	525276340	10000	10000	10000	10000	0
40	20231020	200600	525276340	10000	10000	10000	10000	0
41	20231020	200500	525276340	10000	10000	10000	10000	0
42	20231020	200400	525276340	10000	10000	10000	10000	0
43	20231020	200300	525276340	10000	10000	10000	10000	0
44	20231020	200200	525276340	10000	10000	10000	10000	0
45	20231020	200100	525276340	10000	10000	10000	10000	0
46	20231020	200000	525276340	10000	10000	10000	10000	0
47	20231020	195900	525276340	10000	10000	10000	10000	0
48	20231020	195800	525276340	10000	10000	10000	10000	0
49	20231020	195700	525276340	10000	10000	10000	10000	0
50	20231020	195600	525276340	10000	10000	10000	10000	0
51	20231020	195500	525276340	10000	10000	10000	10000	0
52	20231020	195400	525276340	10000	10000	10000	10000	0
53	20231020	195300	525276340	10000	10000	10000	10000	0
54	20231020	195200	525276340	10000	10000	10000	10000	0
55	20231020	195100	525276340	10000	10000	10000	10000	0
56	20231020	195000	525276340	10000	10000	10000	10000	0
57	20231020	194900	525276340	10000	10000	10000	10000	0
58	20231020	194800	525276340	10000	10000	10000	10000	0
59	20231020	194700	525276340	10000	10000	10000	10000	0
60	20231020	194600	525276340	10000	10000	10000	10000	0
61	20231020	194500	525276340	10000	10000	10000	10000	0
62	20231020	194400	525276340	10000	10000	10000	10000	3561
63	20231020	194300	525276340	10000	10000	10000	10000	0
64	20231020	194200	525276340	10000	10000	10000	10000	0
65	20231020	194100	525276340	10000	10000	10000	10000	0
66	20231020	194000	525276340	10000	10000	10000	10000	0
67	20231020	193900	525276340	10000	10000	10000	10000	0
68	20231020	193800	525276340	10000	10000	10000	10000	0
69	20231020	193700	525276340	10000	10000	10000	10000	0
70	20231020	193600	525276340	10000	10000	10000	10000	0
71	20231020	193500	525276340	10000	10000	10000	10000	0
72	20231020	193400	525276340	10000	10000	10000	10000	0
73	20231020	193300	525276340	10000	10000	10000	10000	0
74	20231020	193200	525276340	10000	10000	10000	10000	0
75	20231020	193100	525276340	10000	10000	10000	10000	0
76	20231020	193000	525276340	10000	10000	10000	10000	0
77	20231020	192900	525276340	10000	10000	10000	10000	0
78	20231020	192800	525276340	10000	10000	10000	10000	0
79	20231020	192700	525276340	10000	10000	10000	10000	0
80	20231020	192600	525276340	10000	10000	10000	10000	0
81	20231020	192500	525276340	10000	10000	10000	10000	0
82	20231020	192400	525276340	10000	10000	10000	10000	0
83	20231020	192300	525276340	10000	10000	10000	10000	0
84	20231020	192200	525276340	10000	10000	10000	10000	0
85	20231020	192100	525276340	10000	10000	10000	10000	0
86	20231020	192000	525276340	10000	10000	10000	10000	0
87	20231020	191900	525276340	10000	10000	10000	10000	0
88	20231020	191800	525276340	10000	10000	10000	10000	0
89	20231020	191700	525276340	10000	10000	10000	10000	0
90	20231020	191600	525276340	10000	10000	10000	10000	0
91	20231020	191500	525276340	10000	10000	10000	10000	0
92	20231020	191400	525276340	10000	10000	10000	10000	3561
93	20231020	191300	525276340	10000	10000	10000	10000	0
94	20231020	191200	525276340	10000	10000	10000	10000	0
95	20231020	191100	525276340	10000	10000	10000	10000	0
96	20231020	191000	525276340	10000	10000	10000	10000	0
97	20231020	190900	525276340	10000	10000	10000	10000	0
98	20231020	190800	525276340	10000	10000	10000	10000	0
99	20231020	190700	525276340	10000	10000	10000	10000	0
100	20231020	190600	525276340	10000	10000	10000	10000	0
101	20231020	190500	525276340	10000	10000	10000	10000	0
102	20231020	190400	525276340	10000	10000	10000	10000	0
103	20231020	190300	525276340	10000	10000	10000	10000	0
104	20231020	190200	525276340	10000	10000	10000	10000	0
105	20231020	190100	525276340	10000	10000	10000	10000	0
106	20231020	190000	525276340	10000	10000	10000	10000	0
107	20231020	185900	525276340	10000	10000	10000	10000	0
108	20231020	185800	525276340	10000	10000	10000	10000	0
109	20231020	185700	525276340	10000	10000	10000	10000	0
110	20231020	185600	525276340	10000	10000	10000	10000	0
111	20231020	185500	525276340	10000	10000	10000	10000	0
112	20231020	185400	525276340	10000	10000	10000	10000	0
113	20231020	185300	525276340	10000	10000	10000	10000	0
114	20231020	185200	525276340	10000	10000	10000	10000	0
115	20231020	185100	525276340	10000	10000	10000	10000	0
116	20231020	185000	525276340	10000	10000	10000	10000	0
117	20231020	184900	525276340	10000	10000	10000	10000	0
118	20231020	184800	525276340	10000	10000	10000	10000	0
119	20231020	184700	525276340	10000	10000	10000	10000	0
120	20231020	184600	525276340	10000	10000	10000	10000	0
121	20231020	184500	525276340	10000	10000	10000	10000	0
122	20231020	184400	525276340	10000	10000	10000	10000	3561
123	20231020	184300	525276340	10000	10000	10000	10000	0
124	20231020	184200	525276340	10000	10000	10000	10000	0
125	20231020	184100	525276340	10000	10000	10000	10000	0
126	20231020	184000	525276340	10000	10000	10000	10000	0
127	20231020	183900	525276340	10000	10000	10000	10000	0
128	20231020	183800	525276340	10000	10000	10000	10000	0
129	20231020	183700	525276340	10000	10000	10000	10000	0
130	20231020	183600	525276340	10000	10000	10000	10000	0
131	20231020	183500	525276340	10000	10000	10000	10000	0
132	20231020	183400	525276340	10000	10000	10000	10000	0
133	20231020	183300	525276340	10000	10000	10000	10000	0
134	20231020	183200	525276340	10000	10000	10000	10000	0
135	20231020	183100	525276340	10000	10000	10000	10000	0
136	20231020	183000	525276340	10000	10000	10000	10000	0
137	20231020	182900	525276340	10000	10000	10000	10000	0
138	20231020	182800	525276340	10000	10000	10000	10000	0
139	20231020	182700	525276340	10000	10000	10000	10000	0
140	20231020	182600	525276340	10000	10000	10000	10000	0
141	20231020	182500	525276340	10000	10000	10000	10000	0
142	20231020	182400	525276340	10000	10000	10000	10000	0
143	20231020	182300	525276340	10000	10000	10000	10000	0
144	20231020	182200	525276340	10000	10000	10000	10000	0
145	20231020	182100	525276340	10000	10000	10000	10000	0
146	20231020	182000	525276340	10000	10000	10000	10000	0
147	20231020	181900	525276340	10000	10000	10000	10000	0
148	20231020	181800	525276340	10000	10000	10000	10000	0
149	20231020	181700	525276340	10000	10000	10000	10000	0
150	20231020	181600	525276340	10000	10000	10000	10000	0
151	20231020	181500	525276340	10000	10000	10000	10000	0
152	20231020	181400	525276340	10000	10000	10000	10000	3561
153	20231020	181300	525276340	10000	10000	10000	10000	0
154	20231020	181200	525276340	10000	10000	10000	10000	0
155	20231020	181100	525276340	10000	10000	10000	10000	0
156	20231020	181000	525276340	10000	10000	10000	10000	0
157	20231020	180900	525276340	10000	10000	10000	10000	0
158	20231020	180800	525276340	10000	10000	10000	10000	0
159	20231020	180700	525276340	10000	10000	10000	10000	0
160	20231020	180600	525276340	10000	10000	10000	10000	0
161	20231020	180500	525276340	10000	10000	10000	10000	0
162	20231020	180400	525276340	10000	10000	10000	10000	0
163	20231020	180300	525276340	10000	10000	10000	10000	0
164	20231020	180200	525276340	10000	10000	10000	10000	0
165	20231020	180100	525276340	10000	10000	10000	10000	0
166	20231020	180000	525276340	10000	10000	10000	10000	0
167	20231020	175900	525276340	10000	10000	10000	10000	0
168	20231020	175800	525276340	10000	10000	10000	10000	0
169	20231020	175700	525276340	10000	10000	10000	10000	0
170	20231020	175600	525276340	10000	10000	10000	10000	0
171	20231020	175500	525276340	10000	10000	10000	10000	0
172	20231020	175400	525276340	10000	10000	10000	10000	0
173	20231020	175300	525276340	10000	10000	10000	10000	0
174	20231020	175200	525276340	10000	10000	10000	10000	0
175	20231020	175100	525276340	10000	10000	10000	10000	0
176	20231020	175000	525276340	10000	10000	10000	10000	0
177	20231020	174900	525276340	10000	10000	10000	10000	0
178	20231020	174800	525276340	10000	10000	10000	10000	0
179	20231020	174700	525276340	10000	10000	10000	10000	0
180	20231020	174600	525276340	10000	10000	10000	10000	0
181	20231020	174500	525276340	10000	10000	10000	10000	0
182	20231020	174400	525276340	10000	10000	10000	10000	3561
183	20231020	174300	525276340	10000	10000	10000	10000	0
184	20231020	174200	525276340	10000	10000	10000	10000	0
185	20231020	174100	525276340	10000	10000	10000	10000	0
186	20231020	174000	525276340	10000	10000	10000	10000	0
187	20231020	173900	525276340	10000	10000	10000	10000	0
188	20231020	173800	525276340	10000	10000	10000	10000	0
189	20231020	173700	525276340	10000	10000	10000	10000	0
190	20231020	173600	525276340	10000	10000	10000	10000	0
191	20231020	173500	525276340	10000	10000	10000	10000	0
192	20231020	173400	525276340	10000	10000	10000	10000	0
193	20231020	173300	525276340	10000	10000	10000	10000	0
194	20231020	173200	525276340	10000	10000	10000	10000	0
195	20231020	173100	525276340	10000	10000	10000	10000	0
196	20231020	173000	525276340	10000	10000	10000	10000	0
197	20231020	172900	525276340	10000	10000	10000	10000	0
198	20231020	172800	525276340	10000	10000	10000	10000	0
199	20231020	172700	525276340	10000	10000	10000	10000	0
200	20231020	172600	525276340	10000	10000	10000	10000	0
201	20231020	172500	525276340	10000	10000	10000	10000	0
202	20231020	172400	525276340	10000	10000	10000	10000	0
203	20231020	172300	525276340	10000	10000	10000	10000	0
204	20231020	172200	525276340	10000	10000	10000	10000	0
205	20231020	172100	525276340	10000	10000	10000	10000	0
206	20231020	172000	525276340	10000	10000	10000	10000	0
207	20231020	171900	525276340	10000	10000	10000	10000	0
208	20231020	171800	525276340	10000	10000	10000	10000	0
209	20231020	171700	525276340	10000	10000	10000	10000	0
210	20231020	171600	525276340	10000	10000	10000	10000	0
211	20231020	171500	525276340	10000	10000	10000	10000	0
212	20231020	171400	525276340	10000	10000	10000	10000	3561
213	20231020	171300	525276340	10000	10000	10000	10000	0
214	20231020	171200	525276340	10000	10000	10000	10000	0
215	20231020	171100	525276340	10000	10000	10000	10000	0
216	20231020	171000	525276340	10000	10000	10000	10000	0
217	20231020	170900	525276340	10000	10000	10000	10000	0
218	20231020	170800	525276340	10000	10000	10000	10000	0
219	20231020	170700	525276340	10000	10000	10000	10000	0
220	20231020	170600	525276340	10000	10000	10000	10000	0
221	20231020	170500	525276340	10000	10000	10000	10000	0
222	20231020	170400	525276340	10000	10000	10000	10000	0
223	20231020	170300	525276340	10000	10000	10000	10000	0
224	20231020	170200	525276340	10000	10000	10000	10000	0
225	20231020	170100	525276340	10000	10000	10000	10000	0
226	20231020	170000	525276340	10000	10000	10000	10000	0
227	20231020	165900	525276340	10000	10000	10000	10000	0
228	20231020	165800	525276340	10000	10000	10000	10000	0
229	20231020	165700	525276340	10000	10000	10000	10000	0
230	20231020	165600	525276340	10000	10000	10000	10000	0
231	20231020	165500	525276340	10000	10000	10000	10000	0
232	20231020	165400	525276340	10000	10000	10000	10000	0
233	20231020	165300	525276340	10000	10000	10000	10000	0
234	20231020	165200	525276340	10000	10000	10000	10000	0
235	20231020	165100	525276340	10000	10000	10000	10000	0
236	20231020	165000	525276340	10000	10000	10000	10000	0
237	20231020	164900	525276340	10000	10000	10000	10000	0
238	20231020	164800	525276340	10000	10000	10000	10000	0
239	20231020	164700	525276340	10000	10000	10000	10000	0
240	20231020	164600	525276340	10000	10000	10000	10000	0
241	20231020	164500	525276340	10000	10000	10000	10000	0
242	20231020	164400	525276340	10000	10000	10000	10000	3561
243	20231020	164300	525276340	10000	10000	10000	10000	0
244	20231020	164200	525276340	10000	10000	10000	10000	0
245	20231020	164100	525276340	10000	10000	10000	10000	0
246	20231020	164000	525276340	10000	10000	10000	10000	0
247	20231020	163900	525276340	10000	10000	10000	10000	0
248	20231020	163800	525276340	10000	10000	10000	10000	0
249	20231020	163700	525276340	10000	10000	10000	10000	0
250	20231020	163600	525276340	10000	10000	10000	10000	0
251	20231020	163500	525276340	10000	10000	10000	10000	0
252	20231020	163400	525276340	10000	10000	10000	10000	0
253	20231020	163300	525276340	10000	10000	10000	10000	0
254	20231020	163200	525276340	10000	10000	10000	10000	0
255	20231020	163100	525276340	10000	10000	10000	10000	0
256	20231020	163000	525276340	10000	10000	10000	10000	0
257	20231020	162900	525276340	10000	10000	10000	10000	0
258	20231020	162800	525276340	10000	10000	10000	10000	0
259	20231020	162700	525276340	10000	10000	10000	10000	0
260	20231020	162600	525276340	10000	10000	10000	10000	0
261	20231020	162500	525276340	10000	10000	10000	10000	0
262	20231020	162400	525276340	10000	10000	10000	10000	0
263	20231020	162300	525276340	10000	10000	10000	10000	0
264	20231020	162200	525276340	10000	10000	10000	10000	0
265	20231020	162100	525276340	10000	10000	10000	10000	0
266	20231020	162000	525276340	10000	10000	10000	10000	0
267	20231020	161900	525276340	10000	10000	10000	10000	0
268	20231020	161800	525276340	10000	10000	10000	10000	0
269	20231020	161700	525276340	10000	10000	10000	10000	0
270	20231020	161600	525276340	10000	10000	10000	10000	0
271	20231020	161500	525276340	10000	10000	10000	10000	0
272	20231020	161400	525276340	10000	10000	10000	10000	3561
273	20231020	161300	525276340	10000	10000	10000	10000	0
274	20231020	161200	525276340	10000	10000	10000	10000	0
275	20231020	161100	525276340	10000	10000	10000	10000	0
276	20231020	161000	525276340	10000	10000	10000	10000	0
277	20231020	160900	525276340	10000	10000	10000	10000	0
278	20231020	160800	525276340	10000	10000	10000	10000	0
279	20231020	160700	525276340	10000	10000	10000	10000	0
280	20231020	160600	525276340	10000	10000	10000	10000	0
281	20231020	160500	525276340	10000	10000	10000	10000	0
282	20231020	160400	525276340	10000	10000	10000	10000	0
283	20231020	160300	525276340	10000	10000	10000	10000	0
284	20231020	160200	525276340	10000	10000	10000	10000	0
285	20231020	160100	525276340	10000	10000	10000	10000	0
286	20231020	160000	525276340	10000	10000	10000	10000	0
287	20231020	155900	525276340	10000	10000	10000	10000	0
288	20231020	155800	525276340	10000	10000	10000	10000	0
289	20231020	155700	525276340	10000	10000	10000	10000	0
290	20231020	155600	525276340	10000	10000	10000	10000	0
291	20231020	155500	525276340	10000	10000	10000	10000	0
292	20231020	155400	525276340	10000	10000	10000	10000	0
293	20231020	155300	525276340	10000	10000	10000	10000	0
294	20231020	155200	525276340	10000	10000	10000	10000	0
295	20231020	155100	525276340	10000	10000	10000	10000	0
296	20231020	155000	525276340	10000	10000	10000	10000	0
297	20231020	154900	525276340	10000	10000	10000	10000	0
298	20231020	154800	525276340	10000	10000	10000	10000	0
299	20231020	154700	525276340	10000	10000	10000	10000	0
300	20231020	154600	525276340	10000	10000	10000	10000	0
301	20231020	154500	525276340	10000	10000	10000	10000	0
302	20231020	154400	525276340	10000	10000	10000	10000	3561
303	20231020	154300	525276340	10000	10000	10000	10000	0
304	20231020	154200	525276340	10000	10000	10000	10000	0
305	20231020	154100	525276340	10000	10000	10000	10000	0
306	20231020	154000	525276340	10000	10000	10000	10000	0
307	20231020	153900	525276340	10000	10000	10000	10000	0
308	20231020	153800	525276340	10000	10000	10000	10000	0
309	20231020	153700	525276340	10000	10000	10000	10000	0
310	20231020	153600	525276340	10000	10000	10000	10000	0
311	20231020	153500	525276340	10000	10000	10000	10000	0
312	20231020	153400	525276340	10000	10000	10000	10000	0
313	20231020	153300	525276340	10000	10000	10000	10000	0
314	20231020	153200	525276340	10000	10000	10000	10000	0
315	20231020	153100	525276340	10000	10000	10000	10000	0
316	20231020	153000	525276340	10000	10000	10000	10000	3561
317	20231020	152900	489666340	10000	10000	10000	10000	0
318	20231020	152800	489666340	10000	10000	10000	10000	0
319	20231020	152700	489666340	10000	10000	10000	10000	0
320	20231020	152600	489666340	10000	10000	10000	10000	0
321	20231020	152500	489666340	10000	10000	10000	10000	0
322	20231020	152400	489666340	10000	10000	10000	10000	0
323	20231020	152300	489666340	10000	10000	10000	10000	0
324	20231020	152200	489666340	10000	10000	10000	10000	0
325	20231020	152100	489666340	10000	10000	10000	10000	0
326	20231020	152000	489666340	10000	10000	10000	10000	0
327	20231020	151900	489666340	10000	10010	10010	10000	521
328	20231020	151800	484455930	10050	10010	10050	10010	11
329	20231020	151700	484345780	10060	10060	10060	10060	0
330	20231020	151600	484345780	10060	10060	10060	10060	3
331	20231020	151500	484315600	10060	10060	10060	10060	197
332	20231020	151400	482333780	10060	10060	10060	10060	0
333	20231020	151300	482333780	10060	10060	10060	10060	0
334	20231020	151200	482333780	10060	10060	10060	10060	50
335	20231020	151100	481830780	10060	10060	10060	10060	0
336	20231020	151000	481830780	10060	10060	10060	10060	0
337	20231020	150900	481830780	10060	10000	10060	10000	101
338	20231020	150800	480820720	10070	10070	10070	10070	0
339	20231020	150700	480820720	10070	10070	10070	10070	0
340	20231020	150600	480820720	10070	10070	10070	10070	0
341	20231020	150500	480820720	10070	10070	10070	10070	1
342	20231020	150400	480810650	10000	10000	10000	10000	20
343	20231020	150300	480610650	10070	10090	10090	10070	2
344	20231020	150200	480590490	9960	10090	10090	9960	51
345	20231020	150100	480081990	10090	10090	10090	10000	103
346	20231020	150000	479051670	10050	10030	10050	10030	109
347	20231020	145900	477956270	10000	10020	10020	10000	100
348	20231020	145800	476956240	10030	10020	10080	10000	318
349	20231020	145700	473775570	10030	10100	10100	10030	1417
350	20231020	145600	459548850	10180	10180	10180	10180	0
351	20231020	145500	459548850	10180	10180	10180	10180	0
352	20231020	145400	459548850	10180	10180	10180	10180	0
353	20231020	145300	459548850	10180	10180	10180	10180	0
354	20231020	145200	459548850	10180	10180	10180	10180	0
355	20231020	145100	459548850	10180	10180	10180	10180	0
356	20231020	145000	459548850	10180	10180	10180	10180	0
357	20231020	144900	459548850	10180	10180	10180	10180	0
358	20231020	144800	459548850	10180	10180	10180	10180	0
359	20231020	144700	459548850	10180	10180	10180	10180	0
360	20231020	144600	459548850	10180	10180	10180	10180	0
361	20231020	144500	459548850	10180	10180	10180	10180	0
362	20231020	144400	459548850	10180	10180	10180	10180	0
363	20231020	144300	459548850	10180	10180	10180	10180	0
364	20231020	144200	459548850	10180	10180	10180	10180	0
365	20231020	144100	459548850	10180	10080	10180	10080	10
366	20231020	144000	459447680	10050	10120	10120	10050	300
367	20231020	143900	456423690	10190	10190	10190	10190	0
368	20231020	143800	456423690	10190	10120	10190	10120	12
369	20231020	143700	456302180	10200	10200	10200	10200	0
370	20231020	143600	456302180	10200	10200	10200	10200	0
371	20231020	143500	456302180	10200	10200	10200	10200	0
372	20231020	143400	456302180	10200	10150	10200	10120	146
373	20231020	143300	454818720	10200	10200	10200	10200	101
374	20231020	143200	453788520	10240	10210	10240	10210	8
375	20231020	143100	453706810	10220	10220	10220	10220	7
376	20231020	143000	453635270	10250	10250	10250	10250	0
377	20231020	142900	453635270	10250	10250	10250	10250	0
378	20231020	142800	453635270	10250	10250	10250	10250	0
379	20231020	142700	453635270	10250	10250	10250	10250	0
380	20231020	142600	453635270	10250	10250	10250	10250	0
381	20231020	142500	453635270	10250	10250	10250	10250	0
382	20231020	142400	453635270	10250	10250	10250	10250	0
383	20231020	142300	453635270	10250	10250	10250	10250	0
384	20231020	142200	453635270	10250	10250	10250	10250	35
385	20231020	142100	453276520	10250	10250	10250	10250	4
386	20231020	142000	453235520	10260	10250	10260	10250	38
387	20231020	141900	452845810	10230	10230	10230	10230	21
388	20231020	141800	452630980	10230	10230	10230	10230	0
389	20231020	141700	452630980	10230	10230	10230	10230	10
390	20231020	141600	452528680	10230	10240	10240	10230	4
391	20231020	141500	452487730	10250	10250	10250	10250	10
392	20231020	141400	452385230	10240	10150	10240	10140	42
393	20231020	141300	451956180	10140	10140	10140	10140	0
394	20231020	141200	451956180	10140	10140	10140	10140	0
395	20231020	141100	451956180	10140	10140	10140	10140	0
396	20231020	141000	451956180	10140	10170	10170	10140	10
397	20231020	140900	451854660	10180	10180	10180	10180	0
398	20231020	140800	451854660	10180	10180	10180	10180	302
399	20231020	140700	448780300	10220	10220	10220	10220	0
400	20231020	140600	448780300	10220	10220	10220	10220	0
401	20231020	140500	448780300	10220	10220	10220	10220	0
402	20231020	140400	448780300	10220	10220	10220	10220	1
403	20231020	140300	448770080	10190	10190	10190	10190	0
404	20231020	140200	448770080	10190	10190	10190	10190	0
405	20231020	140100	448770080	10190	10190	10190	10190	0
406	20231020	140000	448770080	10190	10190	10190	10190	76
407	20231020	135900	447995640	10240	10240	10240	10240	1
408	20231020	135800	447985400	10200	10200	10200	10200	0
409	20231020	135700	447985400	10200	10200	10200	10200	0
410	20231020	135600	447985400	10200	10200	10200	10200	0
411	20231020	135500	447985400	10200	10200	10200	10200	0
412	20231020	135400	447985400	10200	10200	10200	10200	0
413	20231020	135300	447985400	10200	10200	10200	10200	82
414	20231020	135200	447149000	10200	10200	10200	10200	0
415	20231020	135100	447149000	10200	10200	10200	10200	18
416	20231020	135000	446965400	10200	10200	10200	10200	0
417	20231020	134900	446965400	10200	10200	10200	10200	0
418	20231020	134800	446965400	10200	10200	10200	10200	8
419	20231020	134700	446883800	10240	10240	10240	10240	100
420	20231020	134600	445859800	10240	10240	10240	10240	203
421	20231020	134500	443781080	10240	10240	10240	10240	1
422	20231020	134400	443770840	10200	10200	10200	10200	105
423	20231020	134300	442699840	10200	10200	10200	10200	1
424	20231020	134200	442689640	10210	10220	10220	10210	4
425	20231020	134100	442648770	10210	10160	10210	10160	1440
426	20231020	134000	427999540	10140	10140	10140	10140	0
427	20231020	133900	427999540	10140	10140	10140	10140	1
428	20231020	133800	427989400	10140	10140	10140	10140	0
429	20231020	133700	427989400	10140	10140	10140	10140	0
430	20231020	133600	427989400	10140	10140	10140	10140	0
431	20231020	133500	427989400	10140	10140	10140	10140	2
432	20231020	133400	427969120	10150	10120	10150	10120	1520
433	20231020	133300	412574860	10110	10110	10110	10110	26
434	20231020	133200	412312000	10110	10110	10110	10110	0
435	20231020	133100	412312000	10110	10110	10110	10110	0
436	20231020	133000	412312000	10110	10080	10110	10080	1460
437	20231020	132900	397574930	10060	10060	10060	10060	0
438	20231020	132800	397574930	10060	10080	10080	10050	12
439	20231020	132700	397454190	10080	10080	10080	10080	0
440	20231020	132600	397454190	10080	10080	10080	10080	208
441	20231020	132500	395357550	10080	10080	10080	10080	2
442	20231020	132400	395337390	10090	10090	10090	10090	0
443	20231020	132300	395337390	10090	10090	10090	10090	0
444	20231020	132200	395337390	10090	10090	10090	10090	1
445	20231020	132100	395327300	10070	10050	10070	10050	23
446	20231020	132000	395095990	10050	10050	10050	10050	0
447	20231020	131900	395095990	10050	10050	10050	10050	184
448	20231020	131800	393246790	10050	10050	10070	10050	157
449	20231020	131700	391666100	10010	10010	10010	10010	27
450	20231020	131600	391395830	10050	10050	10050	10050	15
451	20231020	131500	391245080	10050	10050	10050	10050	0
452	20231020	131400	391245080	10050	10050	10050	10050	0
453	20231020	131300	391245080	10050	10050	10050	10050	0
454	20231020	131200	391245080	10050	10050	10050	10050	0
455	20231020	131100	391245080	10050	10050	10050	10050	0
456	20231020	131000	391245080	10050	10050	10050	10050	0
457	20231020	130900	391245080	10050	10050	10050	10050	0
458	20231020	130800	391245080	10050	10050	10050	10050	0
459	20231020	130700	391245080	10050	10050	10050	10050	0
460	20231020	130600	391245080	10050	10050	10050	10050	0
461	20231020	130500	391245080	10050	10050	10050	10050	0
462	20231020	130400	391245080	10050	10050	10050	10050	0
463	20231020	130300	391245080	10050	10090	10090	10050	202
464	20231020	130200	389214900	10090	10090	10090	10090	9
465	20231020	130100	389124090	10080	10080	10080	10080	3
466	20231020	130000	389093850	10060	10010	10060	10010	858
467	20231020	125900	380469700	9980	9980	9980	9980	1
468	20231020	125800	380459720	9980	9980	9980	9980	0
469	20231020	125700	380459720	9980	9980	9980	9980	0
470	20231020	125600	380459720	9980	10000	10000	9980	127
471	20231020	125500	379191020	10010	10010	10010	10010	1
472	20231020	125400	379181010	9990	9990	9990	9990	0
473	20231020	125300	379181010	9990	9990	9990	9990	0
474	20231020	125200	379181010	9990	9990	9990	9990	0
475	20231020	125100	379181010	9990	9990	9990	9990	0
476	20231020	125000	379181010	9990	9990	9990	9990	0
477	20231020	124900	379181010	9990	9990	9990	9990	0
478	20231020	124800	379181010	9990	9990	9990	9990	0
479	20231020	124700	379181010	9990	9990	9990	9990	0
480	20231020	124600	379181010	9990	9990	9990	9990	0
481	20231020	124500	379181010	9990	9990	9990	9990	0
482	20231020	124400	379181010	9990	9990	9990	9990	0
483	20231020	124300	379181010	9990	9990	9990	9990	0
484	20231020	124200	379181010	9990	9990	9990	9990	0
485	20231020	124100	379181010	9990	9990	9990	9990	0
486	20231020	124000	379181010	9990	10000	10000	9990	2
487	20231020	123900	379161020	10020	10020	10020	10020	0
488	20231020	123800	379161020	10020	10020	10020	10020	282
489	20231020	123700	376335380	10030	10030	10030	10030	0
490	20231020	123600	376335380	10030	10030	10030	10030	0
491	20231020	123500	376335380	10030	10030	10030	10030	0
492	20231020	123400	376335380	10030	10030	10030	10030	0
493	20231020	123300	376335380	10030	10030	10030	10030	0
494	20231020	123200	376335380	10030	10030	10030	10030	0
495	20231020	123100	376335380	10030	10030	10030	10030	0
496	20231020	123000	376335380	10030	10030	10030	10030	0
497	20231020	122900	376335380	10030	10030	10030	10030	1
498	20231020	122800	376325350	10000	10020	10020	9890	1981
499	20231020	122700	356694380	10050	10050	10050	10050	0
500	20231020	122600	356694380	10050	10040	10050	10040	72
501	20231020	122500	355971280	10010	10010	10010	10010	0
502	20231020	122400	355971280	10010	10030	10030	10010	1004
503	20231020	122300	345908240	10020	10020	10020	10020	302
504	20231020	122200	342882200	10030	10030	10030	10030	0
505	20231020	122100	342882200	10030	10030	10030	10030	10
506	20231020	122000	342781900	10040	10040	10040	10040	0
507	20231020	121900	342781900	10040	10040	10040	10040	0
508	20231020	121800	342781900	10040	10040	10040	10040	0
509	20231020	121700	342781900	10040	10040	10040	10040	0
510	20231020	121600	342781900	10040	10040	10040	10040	0
511	20231020	121500	342781900	10040	10030	10040	10030	100
512	20231020	121400	341777960	10030	10030	10030	10030	0
513	20231020	121300	341777960	10030	10030	10030	10030	0
514	20231020	121200	341777960	10030	10030	10030	10030	110
515	20231020	121100	340674660	9970	9970	9970	9970	9
516	20231020	121000	340584930	10000	10000	10000	10000	0
517	20231020	120900	340584930	10000	10000	10000	10000	0
518	20231020	120800	340584930	10000	10000	10000	10000	20
519	20231020	120700	340384930	10040	10040	10040	10040	0
520	20231020	120600	340384930	10040	10040	10040	10040	0
521	20231020	120500	340384930	10040	10040	10040	10040	0
522	20231020	120400	340384930	10040	10040	10040	10040	0
523	20231020	120300	340384930	10040	10040	10040	10040	0
524	20231020	120200	340384930	10040	10040	10040	10040	0
525	20231020	120100	340384930	10040	10040	10040	10040	0
526	20231020	120000	340384930	10040	10040	10040	10040	1
527	20231020	115900	340374890	10000	10000	10000	10000	1344
528	20231020	115800	326934890	9980	9940	9980	9940	1404
529	20231020	115700	312931190	9900	9900	9900	9900	200
530	20231020	115600	310951190	9900	9900	9900	9900	100
531	20231020	115500	309961190	9900	9900	9900	9900	0
532	20231020	115400	309961190	9900	9910	9910	9900	193
533	20231020	115300	308049990	9900	9900	9900	9900	30
534	20231020	115200	307752990	9940	9940	9940	9940	0
535	20231020	115100	307752990	9940	9940	9940	9940	0
536	20231020	115000	307752990	9940	9940	9940	9940	0
537	20231020	114900	307752990	9940	9940	9940	9940	0
538	20231020	114800	307752990	9940	9940	9940	9940	0
539	20231020	114700	307752990	9940	9940	9940	9940	1
540	20231020	114600	307743050	9890	9890	9890	9890	0
541	20231020	114500	307743050	9890	9890	9890	9890	0
542	20231020	114400	307743050	9890	9930	9930	9890	2000
543	20231020	114300	287937290	9940	9940	9940	9940	0
544	20231020	114200	287937290	9940	9930	9940	9930	38
545	20231020	114100	287559930	9930	9930	9930	9930	0
546	20231020	114000	287559930	9930	9930	9930	9930	0
547	20231020	113900	287559930	9930	9930	9930	9930	0
548	20231020	113800	287559930	9930	9930	9930	9930	0
549	20231020	113700	287559930	9930	9930	9930	9930	0
550	20231020	113600	287559930	9930	9930	9930	9930	0
551	20231020	113500	287559930	9930	9930	9930	9930	87
552	20231020	113400	286696020	9930	9930	9930	9930	0
553	20231020	113300	286696020	9930	9930	9930	9930	0
554	20231020	113200	286696020	9930	9930	9930	9930	0
555	20231020	113100	286696020	9930	9930	9930	9930	1
556	20231020	113000	286686090	9920	9920	9920	9920	0
557	20231020	112900	286686090	9920	9920	9920	9920	0
558	20231020	112800	286686090	9920	9920	9920	9920	246
559	20231020	112700	284245770	9910	9910	9910	9910	0
560	20231020	112600	284245770	9910	9910	9910	9910	0
561	20231020	112500	284245770	9910	9910	9910	9910	200
562	20231020	112400	282263770	9940	9940	9940	9940	0
563	20231020	112300	282263770	9940	9940	9940	9940	72
564	20231020	112200	281548090	9910	9910	9910	9910	20
565	20231020	112100	281349890	9920	9920	9920	9920	208
566	20231020	112000	279286530	9930	9960	9960	9930	144
567	20231020	111900	277856550	9960	9950	9960	9950	6
568	20231020	111800	277796840	9940	9960	9960	9940	131
569	20231020	111700	276493640	9970	9970	9970	9970	4
570	20231020	111600	276453760	9970	9970	9970	9970	35
571	20231020	111500	276104810	9970	9970	9970	9970	18
572	20231020	111400	275925350	9970	9970	9970	9970	9
573	20231020	111300	275835620	9970	9950	9970	9950	20
574	20231020	111200	275636580	9920	9930	9930	9920	280
575	20231020	111100	272858320	9930	9940	9940	9930	212
576	20231020	111000	270752380	9940	9960	9960	9940	25
577	20231020	110900	270503850	9970	9970	9970	9970	9
578	20231020	110800	270414120	9980	9980	9980	9980	108
579	20231020	110700	269336280	9980	9980	9980	9980	3
580	20231020	110600	269306340	9980	9980	9980	9980	0
581	20231020	110500	269306340	9980	9940	9980	9940	32
582	20231020	110400	268987560	9940	9940	9940	9940	0
583	20231020	110300	268987560	9940	9950	9950	9940	17
584	20231020	110200	268818560	9930	9930	9930	9930	0
585	20231020	110100	268818560	9930	9930	9930	9930	0
586	20231020	110000	268818560	9930	9930	9930	9930	0
587	20231020	105900	268818560	9930	9930	9940	9930	142
588	20231020	105800	267408000	9930	9930	9930	9930	76
589	20231020	105700	266653320	9940	9940	9940	9940	0
590	20231020	105600	266653320	9940	9940	9940	9940	0
591	20231020	105500	266653320	9940	9940	9940	9940	0
592	20231020	105400	266653320	9940	9940	9940	9940	0
593	20231020	105300	266653320	9940	9940	9940	9940	0
594	20231020	105200	266653320	9940	9940	9940	9940	229
595	20231020	105100	264377060	9940	9940	9940	9940	340
596	20231020	105000	260997460	9940	9940	9940	9940	40
597	20231020	104900	260599860	9940	9950	9950	9940	58
598	20231020	104800	260022840	9940	9990	9990	9940	25
599	20231020	104700	259773290	10000	10000	10000	10000	0
600	20231020	104600	259773290	10000	9960	10000	9960	1500
601	20231020	104500	244782890	9960	9960	9960	9960	0
602	20231020	104400	244782890	9960	9960	9960	9960	7
603	20231020	104300	244713170	9940	9940	9940	9940	1029
604	20231020	104200	234484910	9940	9940	9940	9940	119
605	20231020	104100	233302050	9940	9940	9940	9940	316
606	20231020	104000	230161010	9910	9910	9910	9910	101
607	20231020	103900	229160100	9910	9910	9910	9910	10
608	20231020	103800	229061000	9910	9930	9930	9910	1000
609	20231020	103700	219138390	9950	9930	9950	9930	18
610	20231020	103600	218959410	9940	9950	9950	9940	307
611	20231020	103500	215907510	9950	9950	9950	9950	0
612	20231020	103400	215907510	9950	9950	9950	9950	7
613	20231020	103300	215837860	9950	9980	9980	9950	60
614	20231020	103200	215240740	9980	9980	9980	9980	1
615	20231020	103100	215230760	9950	9950	9950	9950	5
616	20231020	103000	215181010	9990	9990	9990	9990	0
617	20231020	102900	215181010	9990	9950	9990	9950	343
618	20231020	102800	211768120	9950	9950	9950	9950	0
619	20231020	102700	211768120	9950	9960	9960	9950	970
620	20231020	102600	202112200	9970	9970	9970	9970	435
621	20231020	102500	197775250	9980	9980	9980	9980	407
622	20231020	102400	193713390	9980	9990	9990	9980	30
623	20231020	102300	193413890	9980	9980	9980	9980	0
624	20231020	102200	193413890	9980	9980	9980	9980	0
625	20231020	102100	193413890	9980	9980	9980	9980	1
626	20231020	102000	193403910	9980	9990	9990	9980	230
627	20231020	101900	191107410	9990	9990	9990	9990	0
628	20231020	101800	191107410	9990	9990	9990	9990	171
629	20231020	101700	189399120	9990	9990	9990	9990	280
630	20231020	101600	186601920	9990	9990	9990	9990	0
631	20231020	101500	186601920	9990	9990	9990	9990	51
632	20231020	101400	186092430	10000	10000	10000	10000	0
633	20231020	101300	186092430	10000	10000	10000	10000	102
634	20231020	101200	185072430	10030	10030	10030	10030	0
635	20231020	101100	185072430	10030	10000	10030	10000	11
636	20231020	101000	184962400	10030	10000	10030	10000	102
637	20231020	100900	183939430	10030	10030	10030	10030	0
638	20231020	100800	183939430	10030	10030	10030	10030	1
639	20231020	100700	183929400	9990	9990	9990	9990	0
640	20231020	100600	183929400	9990	9990	9990	9990	0
641	20231020	100500	183929400	9990	9990	9990	9990	0
642	20231020	100400	183929400	9990	9990	9990	9990	8
643	20231020	100300	183849480	10000	10000	10000	10000	3
644	20231020	100200	183819480	10030	10030	10030	10030	0
645	20231020	100100	183819480	10030	10020	10030	10020	189
646	20231020	100000	181925200	9980	9980	9980	9980	51
647	20231020	095900	181416220	9980	9980	9980	9980	120
648	20231020	095800	180218620	9990	9990	9990	9990	0
649	20231020	095700	180218620	9990	9990	9990	9990	2426
650	20231020	095600	155982880	10030	10030	10030	10030	0
651	20231020	095500	155982880	10030	10030	10030	10030	0
652	20231020	095400	155982880	10030	10030	10030	10030	0
653	20231020	095300	155982880	10030	10030	10030	10030	0
654	20231020	095200	155982880	10030	10030	10030	10030	304
655	20231020	095100	152933760	10040	10040	10040	10040	100
656	20231020	095000	151929760	9990	9990	9990	9990	0
657	20231020	094900	151929760	9990	10000	10000	9990	260
658	20231020	094800	149330100	10000	10030	10030	10000	906
659	20231020	094700	140261740	10030	10030	10030	10030	0
660	20231020	094600	140261740	10030	10030	10030	10030	20
661	20231020	094500	140061140	10030	10030	10030	10030	0
662	20231020	094400	140061140	10030	10040	10040	10030	55
663	20231020	094300	139509260	10020	10030	10030	10020	296
664	20231020	094200	136541250	10030	10030	10030	10030	180
665	20231020	094100	134735850	10020	10020	10020	10020	0
666	20231020	094000	134735850	10020	10090	10090	10020	11
667	20231020	093900	134625350	10100	10100	10100	10100	0
668	20231020	093800	134625350	10100	10100	10100	10100	0
669	20231020	093700	134625350	10100	10100	10100	10100	1
670	20231020	093600	134615250	10020	10050	10070	10010	407
671	20231020	093500	130521090	10000	10020	10050	10000	4642
672	20231020	093400	84081690	10020	10030	10030	10020	77
673	20231020	093300	83310000	10050	10060	10070	10050	128
674	20231020	093200	82022570	10060	10120	10120	10060	54
675	20231020	093100	81478910	10130	10100	10130	10100	400
676	20231020	093000	77435910	10040	10040	10040	10040	3
677	20231020	092900	77405790	10080	10050	10100	10010	1160
678	20231020	092800	65766000	10040	10040	10040	10040	200
679	20231020	092700	63758000	10040	10080	10080	10040	810
680	20231020	092600	55618790	10070	10070	10070	10070	0
681	20231020	092500	55618790	10070	10070	10070	10070	218
682	20231020	092400	53423530	10070	10070	10070	10070	135
683	20231020	092300	52064080	10070	10120	10120	10070	4
684	20231020	092200	52023750	10070	10070	10070	10070	10
685	20231020	092100	51923050	10060	10060	10060	10060	0
686	20231020	092000	51923050	10060	10070	10120	10060	38
687	20231020	091900	51540300	10070	10070	10070	10050	469
688	20231020	091800	46819000	10070	10070	10070	10070	23
689	20231020	091700	46587390	10070	10110	10110	10070	42
690	20231020	091600	46164410	10070	10120	10120	10070	875
691	20231020	091500	37325190	10120	10120	10120	10120	0
692	20231020	091400	37325190	10120	10120	10120	10120	0
693	20231020	091300	37325190	10120	10120	10120	10120	20
694	20231020	091200	37122790	10120	10140	10140	10120	1124
695	20231020	091100	25734380	10140	10140	10140	10140	0
696	20231020	091000	25734380	10140	10150	10150	10140	236
697	20231020	090900	23341230	10160	10170	10180	10160	1303
698	20231020	090800	10100210	10170	10200	10200	10170	117
699	20231020	090700	8908280	10290	10290	10290	10290	0
700	20231020	090600	8908280	10290	10290	10290	10290	0
701	20231020	090500	8908280	10290	10290	10290	10290	1
702	20231020	090400	8897990	10200	10300	10310	10200	103
703	20231020	090300	7837530	10260	10210	10260	10210	30
704	20231020	090200	7530100	10200	10200	10200	10200	10
705	20231020	090100	7428100	10200	10200	10200	10200	0
706	20231020	090000	7428100	10200	10160	10200	10160	731