KissMeData/101730/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	195000	1113192760	8880	8880	8880	8880	2529
3	20231020	194900	1113192760	8880	8880	8880	8880	0
4	20231020	194800	1113192760	8880	8880	8880	8880	0
5	20231020	194700	1113192760	8880	8880	8880	8880	0
6	20231020	194600	1113192760	8880	8880	8880	8880	0
7	20231020	194500	1113192760	8880	8880	8880	8880	0
8	20231020	194400	1113192760	8880	8880	8880	8880	0
9	20231020	194300	1113192760	8880	8880	8880	8880	0
10	20231020	194200	1113192760	8880	8880	8880	8880	0
11	20231020	194100	1113192760	8880	8880	8880	8880	0
12	20231020	194000	1113192760	8880	8880	8880	8880	0
13	20231020	193900	1113192760	8880	8880	8880	8880	0
14	20231020	193800	1113192760	8880	8880	8880	8880	0
15	20231020	193700	1113192760	8880	8880	8880	8880	0
16	20231020	193600	1113192760	8880	8880	8880	8880	0
17	20231020	193500	1113192760	8880	8880	8880	8880	0
18	20231020	193400	1113192760	8880	8880	8880	8880	0
19	20231020	193300	1113192760	8880	8880	8880	8880	0
20	20231020	193200	1113192760	8880	8880	8880	8880	0
21	20231020	193100	1113192760	8880	8880	8880	8880	0
22	20231020	193000	1113192760	8880	8880	8880	8880	0
23	20231020	192900	1113192760	8880	8880	8880	8880	0
24	20231020	192800	1113192760	8880	8880	8880	8880	0
25	20231020	192700	1113192760	8880	8880	8880	8880	0
26	20231020	192600	1113192760	8880	8880	8880	8880	0
27	20231020	192500	1113192760	8880	8880	8880	8880	0
28	20231020	192400	1113192760	8880	8880	8880	8880	0
29	20231020	192300	1113192760	8880	8880	8880	8880	0
30	20231020	192200	1113192760	8880	8880	8880	8880	0
31	20231020	192100	1113192760	8880	8880	8880	8880	0
32	20231020	192000	1113192760	8880	8880	8880	8880	2529
33	20231020	191900	1113192760	8880	8880	8880	8880	0
34	20231020	191800	1113192760	8880	8880	8880	8880	0
35	20231020	191700	1113192760	8880	8880	8880	8880	0
36	20231020	191600	1113192760	8880	8880	8880	8880	0
37	20231020	191500	1113192760	8880	8880	8880	8880	0
38	20231020	191400	1113192760	8880	8880	8880	8880	0
39	20231020	191300	1113192760	8880	8880	8880	8880	0
40	20231020	191200	1113192760	8880	8880	8880	8880	0
41	20231020	191100	1113192760	8880	8880	8880	8880	0
42	20231020	191000	1113192760	8880	8880	8880	8880	0
43	20231020	190900	1113192760	8880	8880	8880	8880	0
44	20231020	190800	1113192760	8880	8880	8880	8880	0
45	20231020	190700	1113192760	8880	8880	8880	8880	0
46	20231020	190600	1113192760	8880	8880	8880	8880	0
47	20231020	190500	1113192760	8880	8880	8880	8880	0
48	20231020	190400	1113192760	8880	8880	8880	8880	0
49	20231020	190300	1113192760	8880	8880	8880	8880	0
50	20231020	190200	1113192760	8880	8880	8880	8880	0
51	20231020	190100	1113192760	8880	8880	8880	8880	0
52	20231020	190000	1113192760	8880	8880	8880	8880	0
53	20231020	185900	1113192760	8880	8880	8880	8880	0
54	20231020	185800	1113192760	8880	8880	8880	8880	0
55	20231020	185700	1113192760	8880	8880	8880	8880	0
56	20231020	185600	1113192760	8880	8880	8880	8880	0
57	20231020	185500	1113192760	8880	8880	8880	8880	0
58	20231020	185400	1113192760	8880	8880	8880	8880	0
59	20231020	185300	1113192760	8880	8880	8880	8880	0
60	20231020	185200	1113192760	8880	8880	8880	8880	0
61	20231020	185100	1113192760	8880	8880	8880	8880	0
62	20231020	185000	1113192760	8880	8880	8880	8880	2529
63	20231020	184900	1113192760	8880	8880	8880	8880	0
64	20231020	184800	1113192760	8880	8880	8880	8880	0
65	20231020	184700	1113192760	8880	8880	8880	8880	0
66	20231020	184600	1113192760	8880	8880	8880	8880	0
67	20231020	184500	1113192760	8880	8880	8880	8880	0
68	20231020	184400	1113192760	8880	8880	8880	8880	0
69	20231020	184300	1113192760	8880	8880	8880	8880	0
70	20231020	184200	1113192760	8880	8880	8880	8880	0
71	20231020	184100	1113192760	8880	8880	8880	8880	0
72	20231020	184000	1113192760	8880	8880	8880	8880	0
73	20231020	183900	1113192760	8880	8880	8880	8880	0
74	20231020	183800	1113192760	8880	8880	8880	8880	0
75	20231020	183700	1113192760	8880	8880	8880	8880	0
76	20231020	183600	1113192760	8880	8880	8880	8880	0
77	20231020	183500	1113192760	8880	8880	8880	8880	0
78	20231020	183400	1113192760	8880	8880	8880	8880	0
79	20231020	183300	1113192760	8880	8880	8880	8880	0
80	20231020	183200	1113192760	8880	8880	8880	8880	0
81	20231020	183100	1113192760	8880	8880	8880	8880	0
82	20231020	183000	1113192760	8880	8880	8880	8880	0
83	20231020	182900	1113192760	8880	8880	8880	8880	0
84	20231020	182800	1113192760	8880	8880	8880	8880	0
85	20231020	182700	1113192760	8880	8880	8880	8880	0
86	20231020	182600	1113192760	8880	8880	8880	8880	0
87	20231020	182500	1113192760	8880	8880	8880	8880	0
88	20231020	182400	1113192760	8880	8880	8880	8880	0
89	20231020	182300	1113192760	8880	8880	8880	8880	0
90	20231020	182200	1113192760	8880	8880	8880	8880	0
91	20231020	182100	1113192760	8880	8880	8880	8880	0
92	20231020	182000	1113192760	8880	8880	8880	8880	2529
93	20231020	181900	1113192760	8880	8880	8880	8880	0
94	20231020	181800	1113192760	8880	8880	8880	8880	0
95	20231020	181700	1113192760	8880	8880	8880	8880	0
96	20231020	181600	1113192760	8880	8880	8880	8880	0
97	20231020	181500	1113192760	8880	8880	8880	8880	0
98	20231020	181400	1113192760	8880	8880	8880	8880	0
99	20231020	181300	1113192760	8880	8880	8880	8880	0
100	20231020	181200	1113192760	8880	8880	8880	8880	0
101	20231020	181100	1113192760	8880	8880	8880	8880	0
102	20231020	181000	1113192760	8880	8880	8880	8880	0
103	20231020	180900	1113192760	8880	8880	8880	8880	0
104	20231020	180800	1113192760	8880	8880	8880	8880	0
105	20231020	180700	1113192760	8880	8880	8880	8880	0
106	20231020	180600	1113192760	8880	8880	8880	8880	0
107	20231020	180500	1113192760	8880	8880	8880	8880	0
108	20231020	180400	1113192760	8880	8880	8880	8880	0
109	20231020	180300	1113192760	8880	8880	8880	8880	0
110	20231020	180200	1113192760	8880	8880	8880	8880	0
111	20231020	180100	1113192760	8880	8880	8880	8880	0
112	20231020	180000	1113192760	8880	8880	8880	8880	0
113	20231020	175900	1113192760	8880	8880	8880	8880	0
114	20231020	175800	1113192760	8880	8880	8880	8880	0
115	20231020	175700	1113192760	8880	8880	8880	8880	0
116	20231020	175600	1113192760	8880	8880	8880	8880	0
117	20231020	175500	1113192760	8880	8880	8880	8880	0
118	20231020	175400	1113192760	8880	8880	8880	8880	0
119	20231020	175300	1113192760	8880	8880	8880	8880	0
120	20231020	175200	1113192760	8880	8880	8880	8880	0
121	20231020	175100	1113192760	8880	8880	8880	8880	0
122	20231020	175000	1113192760	8880	8880	8880	8880	2529
123	20231020	174900	1113192760	8880	8880	8880	8880	0
124	20231020	174800	1113192760	8880	8880	8880	8880	0
125	20231020	174700	1113192760	8880	8880	8880	8880	0
126	20231020	174600	1113192760	8880	8880	8880	8880	0
127	20231020	174500	1113192760	8880	8880	8880	8880	0
128	20231020	174400	1113192760	8880	8880	8880	8880	0
129	20231020	174300	1113192760	8880	8880	8880	8880	0
130	20231020	174200	1113192760	8880	8880	8880	8880	0
131	20231020	174100	1113192760	8880	8880	8880	8880	0
132	20231020	174000	1113192760	8880	8880	8880	8880	0
133	20231020	173900	1113192760	8880	8880	8880	8880	0
134	20231020	173800	1113192760	8880	8880	8880	8880	0
135	20231020	173700	1113192760	8880	8880	8880	8880	0
136	20231020	173600	1113192760	8880	8880	8880	8880	0
137	20231020	173500	1113192760	8880	8880	8880	8880	0
138	20231020	173400	1113192760	8880	8880	8880	8880	0
139	20231020	173300	1113192760	8880	8880	8880	8880	0
140	20231020	173200	1113192760	8880	8880	8880	8880	0
141	20231020	173100	1113192760	8880	8880	8880	8880	0
142	20231020	173000	1113192760	8880	8880	8880	8880	0
143	20231020	172900	1113192760	8880	8880	8880	8880	0
144	20231020	172800	1113192760	8880	8880	8880	8880	0
145	20231020	172700	1113192760	8880	8880	8880	8880	0
146	20231020	172600	1113192760	8880	8880	8880	8880	0
147	20231020	172500	1113192760	8880	8880	8880	8880	0
148	20231020	172400	1113192760	8880	8880	8880	8880	0
149	20231020	172300	1113192760	8880	8880	8880	8880	0
150	20231020	172200	1113192760	8880	8880	8880	8880	0
151	20231020	172100	1113192760	8880	8880	8880	8880	0
152	20231020	172000	1113192760	8880	8880	8880	8880	2529
153	20231020	171900	1113192760	8880	8880	8880	8880	0
154	20231020	171800	1113192760	8880	8880	8880	8880	0
155	20231020	171700	1113192760	8880	8880	8880	8880	0
156	20231020	171600	1113192760	8880	8880	8880	8880	0
157	20231020	171500	1113192760	8880	8880	8880	8880	0
158	20231020	171400	1113192760	8880	8880	8880	8880	0
159	20231020	171300	1113192760	8880	8880	8880	8880	0
160	20231020	171200	1113192760	8880	8880	8880	8880	0
161	20231020	171100	1113192760	8880	8880	8880	8880	0
162	20231020	171000	1113192760	8880	8880	8880	8880	0
163	20231020	170900	1113192760	8880	8880	8880	8880	0
164	20231020	170800	1113192760	8880	8880	8880	8880	0
165	20231020	170700	1113192760	8880	8880	8880	8880	0
166	20231020	170600	1113192760	8880	8880	8880	8880	0
167	20231020	170500	1113192760	8880	8880	8880	8880	0
168	20231020	170400	1113192760	8880	8880	8880	8880	0
169	20231020	170300	1113192760	8880	8880	8880	8880	0
170	20231020	170200	1113192760	8880	8880	8880	8880	0
171	20231020	170100	1113192760	8880	8880	8880	8880	0
172	20231020	170000	1113192760	8880	8880	8880	8880	0
173	20231020	165900	1113192760	8880	8880	8880	8880	0
174	20231020	165800	1113192760	8880	8880	8880	8880	0
175	20231020	165700	1113192760	8880	8880	8880	8880	0
176	20231020	165600	1113192760	8880	8880	8880	8880	0
177	20231020	165500	1113192760	8880	8880	8880	8880	0
178	20231020	165400	1113192760	8880	8880	8880	8880	0
179	20231020	165300	1113192760	8880	8880	8880	8880	0
180	20231020	165200	1113192760	8880	8880	8880	8880	0
181	20231020	165100	1113192760	8880	8880	8880	8880	0
182	20231020	165000	1113192760	8880	8880	8880	8880	2529
183	20231020	164900	1113192760	8880	8880	8880	8880	0
184	20231020	164800	1113192760	8880	8880	8880	8880	0
185	20231020	164700	1113192760	8880	8880	8880	8880	0
186	20231020	164600	1113192760	8880	8880	8880	8880	0
187	20231020	164500	1113192760	8880	8880	8880	8880	0
188	20231020	164400	1113192760	8880	8880	8880	8880	0
189	20231020	164300	1113192760	8880	8880	8880	8880	0
190	20231020	164200	1113192760	8880	8880	8880	8880	0
191	20231020	164100	1113192760	8880	8880	8880	8880	0
192	20231020	164000	1113192760	8880	8880	8880	8880	0
193	20231020	163900	1113192760	8880	8880	8880	8880	0
194	20231020	163800	1113192760	8880	8880	8880	8880	0
195	20231020	163700	1113192760	8880	8880	8880	8880	0
196	20231020	163600	1113192760	8880	8880	8880	8880	0
197	20231020	163500	1113192760	8880	8880	8880	8880	0
198	20231020	163400	1113192760	8880	8880	8880	8880	0
199	20231020	163300	1113192760	8880	8880	8880	8880	0
200	20231020	163200	1113192760	8880	8880	8880	8880	0
201	20231020	163100	1113192760	8880	8880	8880	8880	0
202	20231020	163000	1113192760	8880	8880	8880	8880	0
203	20231020	162900	1113192760	8880	8880	8880	8880	0
204	20231020	162800	1113192760	8880	8880	8880	8880	0
205	20231020	162700	1113192760	8880	8880	8880	8880	0
206	20231020	162600	1113192760	8880	8880	8880	8880	0
207	20231020	162500	1113192760	8880	8880	8880	8880	0
208	20231020	162400	1113192760	8880	8880	8880	8880	0
209	20231020	162300	1113192760	8880	8880	8880	8880	0
210	20231020	162200	1113192760	8880	8880	8880	8880	0
211	20231020	162100	1113192760	8880	8880	8880	8880	0
212	20231020	162000	1113192760	8880	8880	8880	8880	2529
213	20231020	161900	1113192760	8880	8880	8880	8880	0
214	20231020	161800	1113192760	8880	8880	8880	8880	0
215	20231020	161700	1113192760	8880	8880	8880	8880	0
216	20231020	161600	1113192760	8880	8880	8880	8880	0
217	20231020	161500	1113192760	8880	8880	8880	8880	0
218	20231020	161400	1113192760	8880	8880	8880	8880	0
219	20231020	161300	1113192760	8880	8880	8880	8880	0
220	20231020	161200	1113192760	8880	8880	8880	8880	0
221	20231020	161100	1113192760	8880	8880	8880	8880	0
222	20231020	161000	1113192760	8880	8880	8880	8880	0
223	20231020	160900	1113192760	8880	8880	8880	8880	0
224	20231020	160800	1113192760	8880	8880	8880	8880	0
225	20231020	160700	1113192760	8880	8880	8880	8880	0
226	20231020	160600	1113192760	8880	8880	8880	8880	0
227	20231020	160500	1113192760	8880	8880	8880	8880	0
228	20231020	160400	1113192760	8880	8880	8880	8880	0
229	20231020	160300	1113192760	8880	8880	8880	8880	0
230	20231020	160200	1113192760	8880	8880	8880	8880	0
231	20231020	160100	1113192760	8880	8880	8880	8880	0
232	20231020	160000	1113192760	8880	8880	8880	8880	0
233	20231020	155900	1113192760	8880	8880	8880	8880	0
234	20231020	155800	1113192760	8880	8880	8880	8880	0
235	20231020	155700	1113192760	8880	8880	8880	8880	0
236	20231020	155600	1113192760	8880	8880	8880	8880	0
237	20231020	155500	1113192760	8880	8880	8880	8880	0
238	20231020	155400	1113192760	8880	8880	8880	8880	0
239	20231020	155300	1113192760	8880	8880	8880	8880	0
240	20231020	155200	1113192760	8880	8880	8880	8880	0
241	20231020	155100	1113192760	8880	8880	8880	8880	0
242	20231020	155000	1113192760	8880	8880	8880	8880	2529
243	20231020	154900	1113192760	8880	8880	8880	8880	0
244	20231020	154800	1113192760	8880	8880	8880	8880	0
245	20231020	154700	1113192760	8880	8880	8880	8880	0
246	20231020	154600	1113192760	8880	8880	8880	8880	0
247	20231020	154500	1113192760	8880	8880	8880	8880	0
248	20231020	154400	1113192760	8880	8880	8880	8880	0
249	20231020	154300	1113192760	8880	8880	8880	8880	0
250	20231020	154200	1113192760	8880	8880	8880	8880	0
251	20231020	154100	1113192760	8880	8880	8880	8880	0
252	20231020	154000	1113192760	8880	8880	8880	8880	0
253	20231020	153900	1113192760	8880	8880	8880	8880	0
254	20231020	153800	1113192760	8880	8880	8880	8880	0
255	20231020	153700	1113192760	8880	8880	8880	8880	0
256	20231020	153600	1113192760	8880	8880	8880	8880	0
257	20231020	153500	1113192760	8880	8880	8880	8880	0
258	20231020	153400	1113192760	8880	8880	8880	8880	0
259	20231020	153300	1113192760	8880	8880	8880	8880	0
260	20231020	153200	1113192760	8880	8880	8880	8880	0
261	20231020	153100	1113192760	8880	8880	8880	8880	0
262	20231020	153000	1113192760	8880	8880	8880	8880	2529
263	20231020	152900	1090735240	8860	8860	8860	8860	0
264	20231020	152800	1090735240	8860	8860	8860	8860	0
265	20231020	152700	1090735240	8860	8860	8860	8860	0
266	20231020	152600	1090735240	8860	8860	8860	8860	0
267	20231020	152500	1090735240	8860	8860	8860	8860	0
268	20231020	152400	1090735240	8860	8860	8860	8860	0
269	20231020	152300	1090735240	8860	8860	8860	8860	0
270	20231020	152200	1090735240	8860	8860	8860	8860	0
271	20231020	152100	1090735240	8860	8860	8860	8860	0
272	20231020	152000	1090735240	8860	8860	8860	8860	0
273	20231020	151900	1090735240	8860	8860	8860	8840	33
274	20231020	151800	1090443260	8860	8860	8870	8860	1293
275	20231020	151700	1078982250	8860	8870	8870	8840	76
276	20231020	151600	1078310320	8840	8840	8840	8840	35
277	20231020	151500	1078000920	8870	8870	8870	8870	0
278	20231020	151400	1078000920	8870	8870	8870	8870	2
279	20231020	151300	1077983180	8840	8840	8840	8810	552
280	20231020	151200	1073108510	8840	8830	8840	8830	215
281	20231020	151100	1071209930	8830	8870	8870	8830	98
282	20231020	151000	1070344020	8870	8840	8870	8830	633
283	20231020	150900	1064750500	8840	8840	8840	8840	10
284	20231020	150800	1064662100	8850	8850	8850	8840	42
285	20231020	150700	1064290700	8890	8890	8890	8890	2
286	20231020	150600	1064272920	8910	8870	8920	8860	1183
287	20231020	150500	1053739860	8850	8850	8850	8850	579
288	20231020	150400	1048615710	8880	8890	8890	8880	32
289	20231020	150300	1048331330	8870	8850	8870	8850	195
290	20231020	150200	1046601780	8850	8850	8850	8850	2
291	20231020	150100	1046584080	8890	8890	8890	8890	1
292	20231020	150000	1046575190	8910	8890	8910	8890	1000
293	20231020	145900	1037667780	8910	8910	8910	8910	0
294	20231020	145800	1037667780	8910	8880	8920	8880	1584
295	20231020	145700	1023555960	8890	8890	8890	8830	500
296	20231020	145600	1019130140	8900	8900	8900	8900	0
297	20231020	145500	1019130140	8900	8900	8900	8900	0
298	20231020	145400	1019130140	8900	8830	8900	8830	553
299	20231020	145300	1014224070	8840	8840	8840	8830	245
300	20231020	145200	1012058600	8830	8830	8830	8830	1
301	20231020	145100	1012049770	8840	8850	8850	8830	45
302	20231020	145000	1011652180	8850	8850	8850	8850	6
303	20231020	144900	1011599080	8850	8840	8850	8840	89
304	20231020	144800	1010811550	8850	8840	8850	8840	295
305	20231020	144700	1008200830	8850	8840	8850	8840	11
306	20231020	144600	1008103500	8850	8850	8850	8850	0
307	20231020	144500	1008103500	8850	8850	8850	8840	75
308	20231020	144400	1007439810	8800	8800	8800	8780	221
309	20231020	144300	1005495590	8800	8780	8800	8780	446
310	20231020	144200	1001572850	8780	8780	8780	8780	11
311	20231020	144100	1001476270	8800	8800	8800	8790	156
312	20231020	144000	1000103640	8800	8800	8800	8800	98
313	20231020	143900	999241240	8810	8880	8890	8810	39
314	20231020	143800	998895820	8890	8810	8890	8810	430
315	20231020	143700	995102040	8810	8810	8810	8810	35
316	20231020	143600	994793690	8810	8810	8820	8810	162
317	20231020	143500	993366450	8810	8810	8810	8810	5
318	20231020	143400	993322400	8800	8800	8800	8800	25
319	20231020	143300	993102400	8800	8800	8800	8800	0
320	20231020	143200	993102400	8800	8830	8830	8800	1056
321	20231020	143100	983800810	8830	8830	8830	8830	1
322	20231020	143000	983791980	8830	8860	8860	8830	1046
323	20231020	142900	974530070	8870	8870	8870	8870	1
324	20231020	142800	974521200	8870	8870	8870	8870	0
325	20231020	142700	974521200	8870	8880	8880	8870	208
326	20231020	142600	972675230	8870	8870	8870	8870	0
327	20231020	142500	972675230	8870	8870	8870	8870	0
328	20231020	142400	972675230	8870	8870	8870	8870	0
329	20231020	142300	972675230	8870	8870	8870	8870	0
330	20231020	142200	972675230	8870	8870	8870	8870	0
331	20231020	142100	972675230	8870	8870	8870	8870	0
332	20231020	142000	972675230	8870	8880	8880	8870	900
333	20231020	141900	964692130	8880	8890	8890	8880	724
334	20231020	141800	958262940	8890	8890	8890	8890	0
335	20231020	141700	958262940	8890	8910	8910	8890	1605
336	20231020	141600	943978620	8900	8910	8910	8900	39
337	20231020	141500	943631480	8910	8910	8910	8910	1
338	20231020	141400	943622570	8930	8900	8930	8900	21
339	20231020	141300	943435640	8900	8900	8900	8900	151
340	20231020	141200	942091740	8900	8900	8900	8900	318
341	20231020	141100	939261540	8900	8900	8900	8900	1
342	20231020	141000	939252640	8900	8900	8900	8900	0
343	20231020	140900	939252640	8900	8900	8900	8900	200
344	20231020	140800	937472640	8900	8900	8900	8900	0
345	20231020	140700	937472640	8900	8900	8900	8900	0
346	20231020	140600	937472640	8900	8900	8900	8900	0
347	20231020	140500	937472640	8900	8900	8900	8900	10
348	20231020	140400	937383640	8900	8900	8900	8900	6
349	20231020	140300	937330240	8900	8880	8900	8880	2208
350	20231020	140200	917683330	8890	8940	8940	8890	973
351	20231020	140100	909019200	8940	8950	8950	8940	258
352	20231020	140000	906712580	8940	8940	8940	8930	140
353	20231020	135900	905461980	8940	8940	8940	8940	3
354	20231020	135800	905435160	8940	8940	8940	8940	46
355	20231020	135700	905023920	8940	8940	8940	8940	53
356	20231020	135600	904550100	8940	8940	8940	8940	100
357	20231020	135500	903656100	8940	8940	8940	8940	9
358	20231020	135400	903575640	8940	8940	8940	8940	5
359	20231020	135300	903530940	8900	8900	8900	8900	0
360	20231020	135200	903530940	8900	8900	8900	8900	0
361	20231020	135100	903530940	8900	8900	8900	8900	0
362	20231020	135000	903530940	8900	8900	8900	8900	158
363	20231020	134900	902124740	8900	8910	8910	8900	223
364	20231020	134800	900137900	8940	8920	8940	8920	1000
365	20231020	134700	891207840	8900	8900	8900	8900	0
366	20231020	134600	891207840	8900	8900	8900	8900	90
367	20231020	134500	890406840	8890	8890	8890	8890	1
368	20231020	134400	890397950	8890	8920	8920	8890	662
369	20231020	134300	884512470	8910	8910	8910	8910	0
370	20231020	134200	884512470	8910	8910	8910	8910	100
371	20231020	134100	883621470	8910	8910	8910	8910	29
372	20231020	134000	883363080	8910	8920	8930	8910	62
373	20231020	133900	882810540	8920	8920	8920	8920	2
374	20231020	133800	882792700	8910	8900	8910	8900	241
375	20231020	133700	880645490	8900	8890	8900	8890	8
376	20231020	133600	880574300	8890	8890	8890	8890	0
377	20231020	133500	880574300	8890	8890	8890	8890	645
378	20231020	133400	874840250	8900	8890	8900	8890	455
379	20231020	133300	870795160	8900	8900	8900	8900	0
380	20231020	133200	870795160	8900	8900	8900	8900	10
381	20231020	133100	870706160	8920	8920	8920	8920	0
382	20231020	133000	870706160	8920	8910	8920	8910	111
383	20231020	132900	869717140	8930	8930	8930	8930	0
384	20231020	132800	869717140	8930	8930	8930	8930	0
385	20231020	132700	869717140	8930	8930	8930	8930	0
386	20231020	132600	869717140	8930	8930	8930	8930	0
387	20231020	132500	869717140	8930	8930	8930	8930	1
388	20231020	132400	869708210	8930	8930	8930	8930	0
389	20231020	132300	869708210	8930	8930	8930	8930	0
390	20231020	132200	869708210	8930	8930	8930	8930	0
391	20231020	132100	869708210	8930	8930	8930	8930	0
392	20231020	132000	869708210	8930	8930	8930	8930	0
393	20231020	131900	869708210	8930	8880	8930	8880	2148
394	20231020	131800	850604790	8890	8910	8910	8890	1207
395	20231020	131700	839865220	8930	8930	8930	8930	50
396	20231020	131600	839418720	8930	8930	8930	8930	0
397	20231020	131500	839418720	8930	8930	8930	8930	0
398	20231020	131400	839418720	8930	8930	8930	8930	0
399	20231020	131300	839418720	8930	8930	8930	8930	24
400	20231020	131200	839204400	8930	8930	8930	8930	7
401	20231020	131100	839141890	8930	8930	8930	8930	40
402	20231020	131000	838784690	8940	8920	8940	8920	4
403	20231020	130900	838748980	8910	8910	8910	8910	1380
404	20231020	130800	826453180	8910	8910	8910	8910	4
405	20231020	130700	826417540	8900	8930	8930	8900	45
406	20231020	130600	826015890	8930	8930	8930	8930	10
407	20231020	130500	825926590	8930	8920	8930	8920	641
408	20231020	130400	820203330	8920	8920	8920	8920	3
409	20231020	130300	820176570	8920	8920	8920	8920	11
410	20231020	130200	820078450	8930	8930	8930	8930	0
411	20231020	130100	820078450	8930	8900	8930	8900	263
412	20231020	130000	817735250	8900	8900	8900	8900	86
413	20231020	125900	816969850	8900	8900	8900	8900	0
414	20231020	125800	816969850	8900	8900	8900	8900	1
415	20231020	125700	816960950	8880	8880	8880	8880	0
416	20231020	125600	816960950	8880	8880	8880	8880	2
417	20231020	125500	816943190	8880	8880	8880	8880	0
418	20231020	125400	816943190	8880	8880	8880	8880	333
419	20231020	125300	813986150	8890	8890	8890	8890	3
420	20231020	125200	813959480	8890	8890	8890	8890	622
421	20231020	125100	808429900	8880	8890	8890	8880	2037
422	20231020	125000	790322870	8900	8890	8900	8890	101
423	20231020	124900	789424000	8890	8890	8890	8890	35
424	20231020	124800	789112850	8890	8890	8890	8890	42
425	20231020	124700	788739470	8900	8900	8900	8900	22
426	20231020	124600	788543670	8900	8900	8900	8900	10
427	20231020	124500	788454670	8910	8910	8910	8910	6
428	20231020	124400	788401210	8910	8910	8910	8910	0
429	20231020	124300	788401210	8910	8910	8910	8900	99
430	20231020	124200	787519890	8880	8870	8880	8870	225
431	20231020	124100	785522760	8870	8870	8870	8870	45
432	20231020	124000	785123610	8870	8870	8870	8870	121
433	20231020	123900	784050340	8880	8880	8880	8880	343
434	20231020	123800	781004500	8880	8880	8880	8880	3
435	20231020	123700	780977860	8890	8890	8890	8890	10
436	20231020	123600	780888960	8890	8890	8890	8880	93
437	20231020	123500	780062880	8890	8900	8900	8890	515
438	20231020	123400	775484350	8900	8910	8910	8900	301
439	20231020	123300	772805170	8900	8900	8900	8900	44
440	20231020	123200	772413570	8900	8900	8900	8890	664
441	20231020	123100	766505850	8940	8900	8940	8900	307
442	20231020	123000	763773500	8910	8930	8930	8910	605
443	20231020	122900	758380950	8930	8910	8930	8910	6
444	20231020	122800	758327470	8910	8930	8930	8910	18
445	20231020	122700	758167030	8940	8940	8940	8920	613
446	20231020	122600	752686930	8950	8950	8950	8950	460
447	20231020	122500	748569930	8950	8910	8950	8900	113
448	20231020	122400	747563950	8900	8960	8960	8900	284
449	20231020	122300	745034560	8970	8960	9000	8960	52
450	20231020	122200	744566780	9000	8930	9000	8920	372
451	20231020	122100	741221100	8930	8920	8930	8920	126
452	20231020	122000	740095960	8930	8890	8930	8890	205
453	20231020	121900	738273310	8890	8930	8930	8890	242
454	20231020	121800	736117090	8930	8950	8950	8930	403
455	20231020	121700	732516890	8940	8970	8980	8940	1138
456	20231020	121600	722331070	8980	8980	9000	8980	657
457	20231020	121500	716420890	9000	9040	9050	8960	3323
458	20231020	121400	686483410	9040	8940	9040	8940	750
459	20231020	121300	679742710	8940	8960	8970	8940	980
460	20231020	121200	670963010	8940	8950	8960	8940	1900
461	20231020	121100	653956280	8960	8910	8960	8910	797
462	20231020	121000	646842660	8920	8920	8920	8920	211
463	20231020	120900	644960540	8920	8910	8920	8900	692
464	20231020	120800	638789730	8900	8900	8920	8860	1198
465	20231020	120700	628111120	8900	8900	8900	8900	124
466	20231020	120600	627007520	8900	8860	8900	8860	658
467	20231020	120500	621159440	8850	8870	8870	8850	208
468	20231020	120400	619314500	8870	8900	8900	8840	731
469	20231020	120300	612838080	8900	8840	8900	8840	215
470	20231020	120200	610929920	8830	8790	8830	8790	1027
471	20231020	120100	601885500	8780	8770	8790	8770	3897
472	20231020	120000	567637800	8760	8750	8760	8750	491
473	20231020	115900	563338170	8750	8750	8750	8750	50
474	20231020	115800	562900670	8760	8730	8760	8730	791
475	20231020	115700	555982340	8720	8710	8720	8710	27
476	20231020	115600	555747010	8710	8720	8720	8710	31
477	20231020	115500	555476900	8720	8740	8740	8720	503
478	20231020	115400	551085540	8720	8720	8720	8720	70
479	20231020	115300	550475140	8710	8730	8730	8710	134
480	20231020	115200	549306530	8740	8740	8740	8740	0
481	20231020	115100	549306530	8740	8690	8740	8680	3563
482	20231020	115000	518202910	8690	8690	8690	8680	62
483	20231020	114900	517664150	8690	8690	8690	8690	130
484	20231020	114800	516534450	8690	8690	8690	8690	25
485	20231020	114700	516317200	8690	8690	8690	8690	54
486	20231020	114600	515847940	8690	8700	8700	8690	3
487	20231020	114500	515821850	8690	8700	8700	8690	151
488	20231020	114400	514508450	8700	8700	8700	8700	1
489	20231020	114300	514499750	8730	8730	8730	8730	0
490	20231020	114200	514499750	8730	8730	8730	8730	101
491	20231020	114100	513618020	8730	8730	8730	8730	1
492	20231020	114000	513609290	8730	8730	8730	8730	0
493	20231020	113900	513609290	8730	8730	8730	8730	0
494	20231020	113800	513609290	8730	8730	8730	8730	0
495	20231020	113700	513609290	8730	8730	8730	8730	2
496	20231020	113600	513591830	8740	8740	8740	8740	0
497	20231020	113500	513591830	8740	8740	8740	8740	0
498	20231020	113400	513591830	8740	8740	8740	8740	1
499	20231020	113300	513583090	8730	8730	8730	8730	0
500	20231020	113200	513583090	8730	8730	8730	8730	12
501	20231020	113100	513478330	8740	8740	8740	8740	1
502	20231020	113000	513469590	8690	8740	8740	8690	470
503	20231020	112900	509380290	8740	8740	8740	8740	0
504	20231020	112800	509380290	8740	8740	8740	8740	0
505	20231020	112700	509380290	8740	8740	8740	8740	141
506	20231020	112600	508147950	8730	8720	8730	8700	804
507	20231020	112500	501139560	8710	8700	8710	8700	37
508	20231020	112400	500817360	8700	8700	8700	8700	0
509	20231020	112300	500817360	8700	8700	8700	8700	3
510	20231020	112200	500791260	8690	8690	8690	8690	4
511	20231020	112100	500756500	8690	8690	8690	8690	12
512	20231020	112000	500652220	8690	8690	8690	8690	1143
513	20231020	111900	490719550	8690	8700	8720	8680	933
514	20231020	111800	482601870	8700	8700	8700	8700	0
515	20231020	111700	482601870	8700	8700	8700	8700	10
516	20231020	111600	482514870	8680	8700	8700	8680	763
517	20231020	111500	475876970	8700	8700	8700	8700	248
518	20231020	111400	473719370	8680	8680	8680	8680	0
519	20231020	111300	473719370	8680	8680	8680	8680	350
520	20231020	111200	470681370	8680	8680	8680	8680	437
521	20231020	111100	466888210	8680	8680	8680	8680	500
522	20231020	111000	462548210	8680	8680	8680	8680	100
523	20231020	110900	461680210	8680	8680	8680	8680	0
524	20231020	110800	461680210	8680	8680	8680	8680	0
525	20231020	110700	461680210	8680	8680	8680	8680	0
526	20231020	110600	461680210	8680	8680	8680	8680	0
527	20231020	110500	461680210	8680	8680	8680	8680	5
528	20231020	110400	461636810	8680	8680	8680	8680	10
529	20231020	110300	461550010	8640	8680	8700	8640	3638
530	20231020	110200	430080070	8670	8670	8670	8670	3
531	20231020	110100	430054060	8670	8670	8670	8670	2
532	20231020	110000	430036720	8680	8700	8700	8680	2
533	20231020	105900	430019340	8700	8680	8700	8680	2
534	20231020	105800	430001960	8670	8670	8670	8670	0
535	20231020	105700	430001960	8670	8670	8670	8670	0
536	20231020	105600	430001960	8670	8680	8680	8670	11
537	20231020	105500	429906570	8670	8690	8690	8670	48
538	20231020	105400	429490340	8690	8690	8690	8690	11
539	20231020	105300	429394750	8690	8690	8690	8690	10
540	20231020	105200	429307850	8710	8700	8710	8690	275
541	20231020	105100	426915440	8660	8660	8660	8660	0
542	20231020	105000	426915440	8660	8680	8680	8660	20
543	20231020	104900	426741980	8700	8700	8700	8700	0
544	20231020	104800	426741980	8700	8700	8700	8700	1
545	20231020	104700	426733280	8700	8700	8700	8700	2
546	20231020	104600	426715880	8700	8700	8700	8700	292
547	20231020	104500	424175480	8700	8700	8700	8700	203
548	20231020	104400	422409380	8700	8700	8700	8700	1
549	20231020	104300	422400680	8690	8690	8690	8690	18
550	20231020	104200	422244260	8670	8670	8670	8670	0
551	20231020	104100	422244260	8670	8670	8670	8670	100
552	20231020	104000	421377260	8670	8670	8670	8670	0
553	20231020	103900	421377260	8670	8670	8670	8670	0
554	20231020	103800	421377260	8670	8670	8670	8670	0
555	20231020	103700	421377260	8670	8690	8690	8670	21
556	20231020	103600	421195170	8700	8670	8700	8670	6
557	20231020	103500	421143000	8700	8690	8700	8660	623
558	20231020	103400	415732380	8680	8680	8680	8680	249
559	20231020	103300	413571060	8660	8660	8660	8660	0
560	20231020	103200	413571060	8660	8660	8660	8660	0
561	20231020	103100	413571060	8660	8660	8660	8660	1
562	20231020	103000	413562400	8650	8650	8650	8650	98
563	20231020	102900	412714700	8650	8650	8650	8650	0
564	20231020	102800	412714700	8650	8650	8670	8650	2571
565	20231020	102700	390462710	8640	8640	8640	8640	0
566	20231020	102600	390462710	8640	8640	8640	8640	1
567	20231020	102500	390454070	8640	8640	8640	8640	1
568	20231020	102400	390445430	8640	8640	8640	8640	1
569	20231020	102300	390436790	8630	8610	8630	8610	213
570	20231020	102200	388598860	8610	8610	8610	8610	288
571	20231020	102100	386119180	8610	8610	8610	8610	198
572	20231020	102000	384414400	8610	8610	8610	8610	0
573	20231020	101900	384414400	8610	8610	8670	8610	280
574	20231020	101800	382003280	8610	8610	8610	8610	265
575	20231020	101700	379721630	8610	8610	8610	8600	501
576	20231020	101600	375410570	8610	8640	8640	8610	228
577	20231020	101500	373446900	8660	8660	8660	8660	0
578	20231020	101400	373446900	8660	8660	8660	8660	0
579	20231020	101300	373446900	8660	8660	8660	8650	580
580	20231020	101200	368428460	8650	8650	8650	8650	664
581	20231020	101100	362684860	8680	8680	8680	8650	3086
582	20231020	101000	335900810	8680	8670	8680	8640	404
583	20231020	100900	332402450	8670	8670	8670	8670	1
584	20231020	100800	332393780	8630	8670	8680	8630	232
585	20231020	100700	330390570	8680	8680	8680	8680	11
586	20231020	100600	330295090	8680	8630	8680	8620	311
587	20231020	100500	327613860	8630	8630	8630	8630	10
588	20231020	100400	327527560	8620	8630	8630	8620	672
589	20231020	100300	321728630	8630	8630	8630	8630	127
590	20231020	100200	320632620	8630	8620	8630	8610	267
591	20231020	100100	318332520	8620	8620	8620	8620	12
592	20231020	100000	318229080	8630	8630	8630	8630	329
593	20231020	095900	315389810	8630	8630	8630	8630	500
594	20231020	095800	311074810	8610	8610	8610	8610	11
595	20231020	095700	310980100	8630	8590	8630	8590	126
596	20231020	095600	309897320	8610	8630	8630	8610	15
597	20231020	095500	309768010	8630	8630	8630	8630	11
598	20231020	095400	309673080	8630	8630	8630	8630	0
599	20231020	095300	309673080	8630	8630	8630	8630	20
600	20231020	095200	309500480	8630	8630	8630	8630	35
601	20231020	095100	309198430	8560	8560	8560	8560	3364
602	20231020	095000	280402590	8560	8590	8590	8560	1847
603	20231020	094900	264574970	8590	8610	8610	8560	13443
604	20231020	094800	149025870	8600	8620	8630	8600	176
605	20231020	094700	147510520	8630	8630	8630	8610	1330
606	20231020	094600	136047090	8640	8650	8650	8640	186
607	20231020	094500	134440040	8640	8640	8640	8640	36
608	20231020	094400	134129000	8640	8650	8650	8640	30
609	20231020	094300	133869790	8640	8640	8640	8640	0
610	20231020	094200	133869790	8640	8640	8640	8640	1
611	20231020	094100	133861150	8630	8630	8630	8620	450
612	20231020	094000	129979250	8630	8670	8670	8630	143
613	20231020	093900	128743120	8660	8650	8660	8650	1194
614	20231020	093800	118404790	8620	8620	8620	8620	0
615	20231020	093700	118404790	8620	8620	8620	8620	0
616	20231020	093600	118404790	8620	8620	8620	8600	46
617	20231020	093500	118009070	8620	8630	8630	8590	101
618	20231020	093400	117140410	8630	8630	8630	8630	0
619	20231020	093300	117140410	8630	8610	8630	8610	190
620	20231020	093200	115503290	8620	8630	8660	8620	500
621	20231020	093100	111189740	8640	8630	8660	8630	6
622	20231020	093000	111137920	8630	8630	8660	8620	323
623	20231020	092900	108353300	8630	8620	8630	8620	11
624	20231020	092800	108258470	8620	8620	8620	8620	24
625	20231020	092700	108051590	8620	8620	8620	8620	2
626	20231020	092600	108034350	8620	8610	8620	8610	3
627	20231020	092500	108008510	8610	8660	8660	8610	4
628	20231020	092400	107974020	8610	8600	8610	8600	124
629	20231020	092300	106906430	8600	8600	8600	8600	62
630	20231020	092200	106373230	8600	8580	8650	8580	452
631	20231020	092100	102489930	8580	8600	8600	8580	1000
632	20231020	092000	93901800	8600	8610	8610	8600	1240
633	20231020	091900	83231400	8610	8610	8610	8600	473
634	20231020	091800	79158880	8630	8660	8660	8630	755
635	20231020	091700	72635540	8650	8650	8650	8650	97
636	20231020	091600	71796490	8660	8650	8660	8650	169
637	20231020	091500	70334540	8640	8640	8640	8640	42
638	20231020	091400	69971660	8630	8590	8630	8590	582
639	20231020	091300	64952780	8580	8580	8580	8580	0
640	20231020	091200	64952780	8580	8580	8580	8580	30
641	20231020	091100	64695380	8550	8640	8650	8550	471
642	20231020	091000	60655230	8560	8570	8570	8560	500
643	20231020	090900	56372260	8570	8590	8590	8560	794
644	20231020	090800	49562910	8600	8610	8610	8600	601
645	20231020	090700	44389310	8660	8600	8660	8590	24
646	20231020	090600	44182350	8660	8580	8660	8580	948
647	20231020	090500	36044670	8580	8610	8610	8580	1370
648	20231020	090400	24265800	8600	8700	8700	8600	527
649	20231020	090300	19710340	8700	8710	8710	8660	121
650	20231020	090200	18661110	8660	8660	8710	8660	103
651	20231020	090100	17768830	8650	8740	8740	8650	210
652	20231020	090000	15940780	8570	8550	8580	8550	1864