KissMeData/030190/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	190400	422626170	9820	9820	9820	9820	1887
3	20231020	190300	422626170	9820	9820	9820	9820	0
4	20231020	190200	422626170	9820	9820	9820	9820	0
5	20231020	190100	422626170	9820	9820	9820	9820	0
6	20231020	190000	422626170	9820	9820	9820	9820	0
7	20231020	185900	422626170	9820	9820	9820	9820	0
8	20231020	185800	422626170	9820	9820	9820	9820	0
9	20231020	185700	422626170	9820	9820	9820	9820	0
10	20231020	185600	422626170	9820	9820	9820	9820	0
11	20231020	185500	422626170	9820	9820	9820	9820	0
12	20231020	185400	422626170	9820	9820	9820	9820	0
13	20231020	185300	422626170	9820	9820	9820	9820	0
14	20231020	185200	422626170	9820	9820	9820	9820	0
15	20231020	185100	422626170	9820	9820	9820	9820	0
16	20231020	185000	422626170	9820	9820	9820	9820	0
17	20231020	184900	422626170	9820	9820	9820	9820	0
18	20231020	184800	422626170	9820	9820	9820	9820	0
19	20231020	184700	422626170	9820	9820	9820	9820	0
20	20231020	184600	422626170	9820	9820	9820	9820	0
21	20231020	184500	422626170	9820	9820	9820	9820	0
22	20231020	184400	422626170	9820	9820	9820	9820	0
23	20231020	184300	422626170	9820	9820	9820	9820	0
24	20231020	184200	422626170	9820	9820	9820	9820	0
25	20231020	184100	422626170	9820	9820	9820	9820	0
26	20231020	184000	422626170	9820	9820	9820	9820	0
27	20231020	183900	422626170	9820	9820	9820	9820	0
28	20231020	183800	422626170	9820	9820	9820	9820	0
29	20231020	183700	422626170	9820	9820	9820	9820	0
30	20231020	183600	422626170	9820	9820	9820	9820	0
31	20231020	183500	422626170	9820	9820	9820	9820	0
32	20231020	183400	422626170	9820	9820	9820	9820	1887
33	20231020	183300	422626170	9820	9820	9820	9820	0
34	20231020	183200	422626170	9820	9820	9820	9820	0
35	20231020	183100	422626170	9820	9820	9820	9820	0
36	20231020	183000	422626170	9820	9820	9820	9820	0
37	20231020	182900	422626170	9820	9820	9820	9820	0
38	20231020	182800	422626170	9820	9820	9820	9820	0
39	20231020	182700	422626170	9820	9820	9820	9820	0
40	20231020	182600	422626170	9820	9820	9820	9820	0
41	20231020	182500	422626170	9820	9820	9820	9820	0
42	20231020	182400	422626170	9820	9820	9820	9820	0
43	20231020	182300	422626170	9820	9820	9820	9820	0
44	20231020	182200	422626170	9820	9820	9820	9820	0
45	20231020	182100	422626170	9820	9820	9820	9820	0
46	20231020	182000	422626170	9820	9820	9820	9820	0
47	20231020	181900	422626170	9820	9820	9820	9820	0
48	20231020	181800	422626170	9820	9820	9820	9820	0
49	20231020	181700	422626170	9820	9820	9820	9820	0
50	20231020	181600	422626170	9820	9820	9820	9820	0
51	20231020	181500	422626170	9820	9820	9820	9820	0
52	20231020	181400	422626170	9820	9820	9820	9820	0
53	20231020	181300	422626170	9820	9820	9820	9820	0
54	20231020	181200	422626170	9820	9820	9820	9820	0
55	20231020	181100	422626170	9820	9820	9820	9820	0
56	20231020	181000	422626170	9820	9820	9820	9820	0
57	20231020	180900	422626170	9820	9820	9820	9820	0
58	20231020	180800	422626170	9820	9820	9820	9820	0
59	20231020	180700	422626170	9820	9820	9820	9820	0
60	20231020	180600	422626170	9820	9820	9820	9820	0
61	20231020	180500	422626170	9820	9820	9820	9820	0
62	20231020	180400	422626170	9820	9820	9820	9820	1887
63	20231020	180300	422626170	9820	9820	9820	9820	0
64	20231020	180200	422626170	9820	9820	9820	9820	0
65	20231020	180100	422626170	9820	9820	9820	9820	0
66	20231020	180000	422626170	9820	9820	9820	9820	0
67	20231020	175900	422626170	9820	9820	9820	9820	0
68	20231020	175800	422626170	9820	9820	9820	9820	0
69	20231020	175700	422626170	9820	9820	9820	9820	0
70	20231020	175600	422626170	9820	9820	9820	9820	0
71	20231020	175500	422626170	9820	9820	9820	9820	0
72	20231020	175400	422626170	9820	9820	9820	9820	0
73	20231020	175300	422626170	9820	9820	9820	9820	0
74	20231020	175200	422626170	9820	9820	9820	9820	0
75	20231020	175100	422626170	9820	9820	9820	9820	0
76	20231020	175000	422626170	9820	9820	9820	9820	0
77	20231020	174900	422626170	9820	9820	9820	9820	0
78	20231020	174800	422626170	9820	9820	9820	9820	0
79	20231020	174700	422626170	9820	9820	9820	9820	0
80	20231020	174600	422626170	9820	9820	9820	9820	0
81	20231020	174500	422626170	9820	9820	9820	9820	0
82	20231020	174400	422626170	9820	9820	9820	9820	0
83	20231020	174300	422626170	9820	9820	9820	9820	0
84	20231020	174200	422626170	9820	9820	9820	9820	0
85	20231020	174100	422626170	9820	9820	9820	9820	0
86	20231020	174000	422626170	9820	9820	9820	9820	0
87	20231020	173900	422626170	9820	9820	9820	9820	0
88	20231020	173800	422626170	9820	9820	9820	9820	0
89	20231020	173700	422626170	9820	9820	9820	9820	0
90	20231020	173600	422626170	9820	9820	9820	9820	0
91	20231020	173500	422626170	9820	9820	9820	9820	0
92	20231020	173400	422626170	9820	9820	9820	9820	1887
93	20231020	173300	422626170	9820	9820	9820	9820	0
94	20231020	173200	422626170	9820	9820	9820	9820	0
95	20231020	173100	422626170	9820	9820	9820	9820	0
96	20231020	173000	422626170	9820	9820	9820	9820	0
97	20231020	172900	422626170	9820	9820	9820	9820	0
98	20231020	172800	422626170	9820	9820	9820	9820	0
99	20231020	172700	422626170	9820	9820	9820	9820	0
100	20231020	172600	422626170	9820	9820	9820	9820	0
101	20231020	172500	422626170	9820	9820	9820	9820	0
102	20231020	172400	422626170	9820	9820	9820	9820	0
103	20231020	172300	422626170	9820	9820	9820	9820	0
104	20231020	172200	422626170	9820	9820	9820	9820	0
105	20231020	172100	422626170	9820	9820	9820	9820	0
106	20231020	172000	422626170	9820	9820	9820	9820	0
107	20231020	171900	422626170	9820	9820	9820	9820	0
108	20231020	171800	422626170	9820	9820	9820	9820	0
109	20231020	171700	422626170	9820	9820	9820	9820	0
110	20231020	171600	422626170	9820	9820	9820	9820	0
111	20231020	171500	422626170	9820	9820	9820	9820	0
112	20231020	171400	422626170	9820	9820	9820	9820	0
113	20231020	171300	422626170	9820	9820	9820	9820	0
114	20231020	171200	422626170	9820	9820	9820	9820	0
115	20231020	171100	422626170	9820	9820	9820	9820	0
116	20231020	171000	422626170	9820	9820	9820	9820	0
117	20231020	170900	422626170	9820	9820	9820	9820	0
118	20231020	170800	422626170	9820	9820	9820	9820	0
119	20231020	170700	422626170	9820	9820	9820	9820	0
120	20231020	170600	422626170	9820	9820	9820	9820	0
121	20231020	170500	422626170	9820	9820	9820	9820	0
122	20231020	170400	422626170	9820	9820	9820	9820	1887
123	20231020	170300	422626170	9820	9820	9820	9820	0
124	20231020	170200	422626170	9820	9820	9820	9820	0
125	20231020	170100	422626170	9820	9820	9820	9820	0
126	20231020	170000	422626170	9820	9820	9820	9820	0
127	20231020	165900	422626170	9820	9820	9820	9820	0
128	20231020	165800	422626170	9820	9820	9820	9820	0
129	20231020	165700	422626170	9820	9820	9820	9820	0
130	20231020	165600	422626170	9820	9820	9820	9820	0
131	20231020	165500	422626170	9820	9820	9820	9820	0
132	20231020	165400	422626170	9820	9820	9820	9820	0
133	20231020	165300	422626170	9820	9820	9820	9820	0
134	20231020	165200	422626170	9820	9820	9820	9820	0
135	20231020	165100	422626170	9820	9820	9820	9820	0
136	20231020	165000	422626170	9820	9820	9820	9820	0
137	20231020	164900	422626170	9820	9820	9820	9820	0
138	20231020	164800	422626170	9820	9820	9820	9820	0
139	20231020	164700	422626170	9820	9820	9820	9820	0
140	20231020	164600	422626170	9820	9820	9820	9820	0
141	20231020	164500	422626170	9820	9820	9820	9820	0
142	20231020	164400	422626170	9820	9820	9820	9820	0
143	20231020	164300	422626170	9820	9820	9820	9820	0
144	20231020	164200	422626170	9820	9820	9820	9820	0
145	20231020	164100	422626170	9820	9820	9820	9820	0
146	20231020	164000	422626170	9820	9820	9820	9820	0
147	20231020	163900	422626170	9820	9820	9820	9820	0
148	20231020	163800	422626170	9820	9820	9820	9820	0
149	20231020	163700	422626170	9820	9820	9820	9820	0
150	20231020	163600	422626170	9820	9820	9820	9820	0
151	20231020	163500	422626170	9820	9820	9820	9820	0
152	20231020	163400	422626170	9820	9820	9820	9820	1887
153	20231020	163300	422626170	9820	9820	9820	9820	0
154	20231020	163200	422626170	9820	9820	9820	9820	0
155	20231020	163100	422626170	9820	9820	9820	9820	0
156	20231020	163000	422626170	9820	9820	9820	9820	0
157	20231020	162900	422626170	9820	9820	9820	9820	0
158	20231020	162800	422626170	9820	9820	9820	9820	0
159	20231020	162700	422626170	9820	9820	9820	9820	0
160	20231020	162600	422626170	9820	9820	9820	9820	0
161	20231020	162500	422626170	9820	9820	9820	9820	0
162	20231020	162400	422626170	9820	9820	9820	9820	0
163	20231020	162300	422626170	9820	9820	9820	9820	0
164	20231020	162200	422626170	9820	9820	9820	9820	0
165	20231020	162100	422626170	9820	9820	9820	9820	0
166	20231020	162000	422626170	9820	9820	9820	9820	0
167	20231020	161900	422626170	9820	9820	9820	9820	0
168	20231020	161800	422626170	9820	9820	9820	9820	0
169	20231020	161700	422626170	9820	9820	9820	9820	0
170	20231020	161600	422626170	9820	9820	9820	9820	0
171	20231020	161500	422626170	9820	9820	9820	9820	0
172	20231020	161400	422626170	9820	9820	9820	9820	0
173	20231020	161300	422626170	9820	9820	9820	9820	0
174	20231020	161200	422626170	9820	9820	9820	9820	0
175	20231020	161100	422626170	9820	9820	9820	9820	0
176	20231020	161000	422626170	9820	9820	9820	9820	0
177	20231020	160900	422626170	9820	9820	9820	9820	0
178	20231020	160800	422626170	9820	9820	9820	9820	0
179	20231020	160700	422626170	9820	9820	9820	9820	0
180	20231020	160600	422626170	9820	9820	9820	9820	0
181	20231020	160500	422626170	9820	9820	9820	9820	0
182	20231020	160400	422626170	9820	9820	9820	9820	1887
183	20231020	160300	422626170	9820	9820	9820	9820	0
184	20231020	160200	422626170	9820	9820	9820	9820	0
185	20231020	160100	422626170	9820	9820	9820	9820	0
186	20231020	160000	422626170	9820	9820	9820	9820	0
187	20231020	155900	422626170	9820	9820	9820	9820	0
188	20231020	155800	422626170	9820	9820	9820	9820	0
189	20231020	155700	422626170	9820	9820	9820	9820	0
190	20231020	155600	422626170	9820	9820	9820	9820	0
191	20231020	155500	422626170	9820	9820	9820	9820	0
192	20231020	155400	422626170	9820	9820	9820	9820	0
193	20231020	155300	422626170	9820	9820	9820	9820	0
194	20231020	155200	422626170	9820	9820	9820	9820	0
195	20231020	155100	422626170	9820	9820	9820	9820	0
196	20231020	155000	422626170	9820	9820	9820	9820	0
197	20231020	154900	422626170	9820	9820	9820	9820	0
198	20231020	154800	422626170	9820	9820	9820	9820	0
199	20231020	154700	422626170	9820	9820	9820	9820	0
200	20231020	154600	422626170	9820	9820	9820	9820	0
201	20231020	154500	422626170	9820	9820	9820	9820	0
202	20231020	154400	422626170	9820	9820	9820	9820	0
203	20231020	154300	422626170	9820	9820	9820	9820	0
204	20231020	154200	422626170	9820	9820	9820	9820	0
205	20231020	154100	422626170	9820	9820	9820	9820	0
206	20231020	154000	422626170	9820	9820	9820	9820	0
207	20231020	153900	422626170	9820	9820	9820	9820	0
208	20231020	153800	422626170	9820	9820	9820	9820	0
209	20231020	153700	422626170	9820	9820	9820	9820	0
210	20231020	153600	422626170	9820	9820	9820	9820	0
211	20231020	153500	422626170	9820	9820	9820	9820	0
212	20231020	153400	422626170	9820	9820	9820	9820	1887
213	20231020	153300	422626170	9820	9820	9820	9820	0
214	20231020	153200	422626170	9820	9820	9820	9820	0
215	20231020	153100	422626170	9820	9820	9820	9820	0
216	20231020	153000	422626170	9820	9820	9820	9820	1887
217	20231020	152900	404095830	9820	9820	9820	9820	0
218	20231020	152800	404095830	9820	9820	9820	9820	0
219	20231020	152700	404095830	9820	9820	9820	9820	0
220	20231020	152600	404095830	9820	9820	9820	9820	0
221	20231020	152500	404095830	9820	9820	9820	9820	0
222	20231020	152400	404095830	9820	9820	9820	9820	0
223	20231020	152300	404095830	9820	9820	9820	9820	0
224	20231020	152200	404095830	9820	9820	9820	9820	0
225	20231020	152100	404095830	9820	9820	9820	9820	0
226	20231020	152000	404095830	9820	9820	9820	9820	0
227	20231020	151900	404095830	9820	9830	9830	9820	136
228	20231020	151800	402760090	9820	9820	9820	9820	0
229	20231020	151700	402760090	9820	9860	9890	9820	60
230	20231020	151600	402170450	9900	9870	9900	9870	119
231	20231020	151500	400994280	9860	9900	9900	9860	438
232	20231020	151400	396661340	9910	9910	9910	9910	0
233	20231020	151300	396661340	9910	9860	9910	9860	77
234	20231020	151200	395900620	9920	9900	9920	9850	294
235	20231020	151100	392987760	9910	9900	9910	9900	317
236	20231020	151000	389846340	9900	9870	9900	9870	210
237	20231020	150900	387770340	9900	9850	9900	9850	1132
238	20231020	150800	376568630	9890	9850	9890	9830	622
239	20231020	150700	370442930	9830	9860	9860	9830	539
240	20231020	150600	365140920	9870	9880	9880	9870	380
241	20231020	150500	361387610	9890	9890	9890	9890	197
242	20231020	150400	359439280	9890	9880	9890	9880	139
243	20231020	150300	358064860	9880	9890	9890	9880	407
244	20231020	150200	354042650	9890	9890	9890	9890	104
245	20231020	150100	353014090	9890	9890	9890	9890	105
246	20231020	150000	351975640	9890	9900	9900	9890	275
247	20231020	145900	349253820	9900	9900	9900	9900	146
248	20231020	145800	347808420	9900	9910	9910	9900	267
249	20231020	145700	345164070	9910	9910	9910	9910	129
250	20231020	145600	343885680	9900	9900	9910	9900	235
251	20231020	145500	341557720	9900	9900	9900	9900	138
252	20231020	145400	340191520	9900	9900	9920	9900	621
253	20231020	145300	334041910	9900	9900	9900	9900	549
254	20231020	145200	328606810	9900	9900	9900	9900	0
255	20231020	145100	328606810	9900	9900	9900	9900	119
256	20231020	145000	327428710	9900	9910	9910	9900	12
257	20231020	144900	327309890	9910	9920	9920	9910	826
258	20231020	144800	319119050	9920	9920	9920	9920	194
259	20231020	144700	317194570	9920	9920	9920	9920	112
260	20231020	144600	316083530	9920	9920	9920	9920	85
261	20231020	144500	315240330	9920	9920	9920	9910	202
262	20231020	144400	313236540	9900	9900	9900	9900	10
263	20231020	144300	313137540	9890	9890	9890	9890	72
264	20231020	144200	312425460	9870	9870	9870	9870	0
265	20231020	144100	312425460	9870	9920	9920	9870	250
266	20231020	144000	309945930	9910	9920	9920	9910	737
267	20231020	143900	302636210	9920	9920	9920	9920	56
268	20231020	143800	302080690	9920	9920	9920	9920	118
269	20231020	143700	300910130	9930	9930	9930	9930	0
270	20231020	143600	300910130	9930	9930	9930	9930	0
271	20231020	143500	300910130	9930	9950	9950	9930	687
272	20231020	143400	294080730	9950	9950	9950	9950	106
273	20231020	143300	293026030	9950	9940	9950	9940	134
274	20231020	143200	291693170	9940	9940	9940	9940	85
275	20231020	143100	290848270	9930	9940	9940	9930	136
276	20231020	143000	289496660	9930	9930	9930	9930	137
277	20231020	142900	288136250	9920	9920	9920	9920	104
278	20231020	142800	287104570	9910	9910	9910	9910	139
279	20231020	142700	285727080	9900	9900	9900	9900	299
280	20231020	142600	282766980	9900	9890	9900	9890	63
281	20231020	142500	282143670	9880	9880	9880	9880	181
282	20231020	142400	280355390	9880	9880	9880	9880	135
283	20231020	142300	279021590	9900	9880	9900	9880	430
284	20231020	142200	274768290	9880	9880	9900	9880	561
285	20231020	142100	269223770	9910	9910	9910	9910	0
286	20231020	142000	269223770	9910	9920	9920	9910	720
287	20231020	141900	262081620	9910	9920	9920	9910	119
288	20231020	141800	260901350	9910	9900	9910	9900	80
289	20231020	141700	260109310	9930	9930	9930	9930	0
290	20231020	141600	260109310	9930	9930	9930	9930	145
291	20231020	141500	258669460	9960	9940	9960	9900	945
292	20231020	141400	249276610	9900	9850	9900	9850	1990
293	20231020	141300	229665970	9850	9850	9850	9850	115
294	20231020	141200	228533220	9840	9840	9840	9840	35
295	20231020	141100	228188820	9830	9830	9830	9830	155
296	20231020	141000	226665170	9830	9820	9830	9820	108
297	20231020	140900	225603600	9830	9830	9830	9830	95
298	20231020	140800	224669750	9820	9820	9820	9820	88
299	20231020	140700	223805590	9820	9820	9820	9820	103
300	20231020	140600	222794130	9810	9810	9810	9810	77
301	20231020	140500	222038760	9800	9800	9800	9800	0
302	20231020	140400	222038760	9800	9800	9800	9800	362
303	20231020	140300	218491160	9810	9810	9810	9810	0
304	20231020	140200	218491160	9810	9810	9810	9810	0
305	20231020	140100	218491160	9810	9810	9810	9810	0
306	20231020	140000	218491160	9810	9810	9810	9810	1
307	20231020	135900	218481350	9800	9800	9800	9800	0
308	20231020	135800	218481350	9800	9820	9820	9800	29
309	20231020	135700	218196950	9810	9810	9810	9810	3
310	20231020	135600	218167520	9810	9810	9810	9810	0
311	20231020	135500	218167520	9810	9810	9810	9810	0
312	20231020	135400	218167520	9810	9810	9810	9810	0
313	20231020	135300	218167520	9810	9810	9810	9810	0
314	20231020	135200	218167520	9810	9810	9810	9810	0
315	20231020	135100	218167520	9810	9810	9810	9810	0
316	20231020	135000	218167520	9810	9810	9810	9810	0
317	20231020	134900	218167520	9810	9810	9810	9810	0
318	20231020	134800	218167520	9810	9810	9810	9810	0
319	20231020	134700	218167520	9810	9800	9810	9800	399
320	20231020	134600	214256180	9800	9800	9800	9780	467
321	20231020	134500	209680700	9800	9780	9800	9780	1912
322	20231020	134400	190965850	9780	9780	9780	9780	1
323	20231020	134300	190956070	9750	9760	9760	9750	217
324	20231020	134200	188839890	9760	9760	9760	9760	34
325	20231020	134100	188508050	9750	9750	9750	9750	0
326	20231020	134000	188508050	9750	9760	9760	9750	601
327	20231020	133900	182647690	9760	9760	9760	9760	20
328	20231020	133800	182452490	9750	9750	9750	9750	0
329	20231020	133700	182452490	9750	9750	9750	9750	0
330	20231020	133600	182452490	9750	9750	9750	9750	18
331	20231020	133500	182276990	9750	9750	9750	9750	0
332	20231020	133400	182276990	9750	9750	9750	9750	0
333	20231020	133300	182276990	9750	9750	9750	9750	0
334	20231020	133200	182276990	9750	9750	9750	9750	0
335	20231020	133100	182276990	9750	9750	9750	9750	19
336	20231020	133000	182091740	9780	9780	9780	9780	6
337	20231020	132900	182033060	9740	9740	9740	9740	0
338	20231020	132800	182033060	9740	9750	9750	9740	200
339	20231020	132700	180084980	9760	9760	9760	9760	0
340	20231020	132600	180084980	9760	9760	9760	9760	0
341	20231020	132500	180084980	9760	9760	9760	9760	128
342	20231020	132400	178835700	9770	9770	9770	9770	0
343	20231020	132300	178835700	9770	9770	9770	9770	123
344	20231020	132200	177633990	9750	9750	9750	9750	0
345	20231020	132100	177633990	9750	9750	9750	9750	0
346	20231020	132000	177633990	9750	9750	9750	9750	18
347	20231020	131900	177458490	9750	9750	9750	9750	54
348	20231020	131800	176931990	9740	9750	9750	9740	400
349	20231020	131700	173035970	9750	9750	9750	9750	0
350	20231020	131600	173035970	9750	9770	9770	9750	49
351	20231020	131500	172557840	9770	9770	9770	9770	0
352	20231020	131400	172557840	9770	9770	9770	9770	4
353	20231020	131300	172518760	9770	9770	9770	9770	0
354	20231020	131200	172518760	9770	9780	9780	9770	45
355	20231020	131100	172078890	9780	9780	9780	9780	0
356	20231020	131000	172078890	9780	9780	9780	9780	5
357	20231020	130900	172029990	9780	9780	9780	9780	75
358	20231020	130800	171296490	9750	9750	9750	9750	20
359	20231020	130700	171101490	9720	9750	9750	9720	200
360	20231020	130600	169157210	9770	9760	9790	9760	286
361	20231020	130500	166364950	9740	9740	9740	9740	562
362	20231020	130400	160891070	9720	9730	9730	9720	3
363	20231020	130300	160861900	9730	9730	9730	9730	0
364	20231020	130200	160861900	9730	9730	9730	9730	56
365	20231020	130100	160317020	9740	9740	9740	9730	205
366	20231020	130000	158321560	9750	9750	9750	9750	12
367	20231020	125900	158204560	9730	9730	9730	9730	0
368	20231020	125800	158204560	9730	9730	9730	9730	0
369	20231020	125700	158204560	9730	9730	9730	9730	0
370	20231020	125600	158204560	9730	9730	9730	9730	0
371	20231020	125500	158204560	9730	9730	9730	9730	0
372	20231020	125400	158204560	9730	9730	9730	9730	0
373	20231020	125300	158204560	9730	9730	9730	9730	0
374	20231020	125200	158204560	9730	9730	9730	9730	0
375	20231020	125100	158204560	9730	9730	9730	9730	0
376	20231020	125000	158204560	9730	9740	9740	9730	3
377	20231020	124900	158175350	9740	9740	9740	9740	18
378	20231020	124800	158000030	9740	9740	9740	9740	0
379	20231020	124700	158000030	9740	9740	9740	9740	6
380	20231020	124600	157941590	9740	9740	9740	9740	20
381	20231020	124500	157746790	9740	9740	9740	9740	0
382	20231020	124400	157746790	9740	9740	9740	9740	0
383	20231020	124300	157746790	9740	9740	9740	9740	0
384	20231020	124200	157746790	9740	9740	9740	9740	0
385	20231020	124100	157746790	9740	9750	9750	9740	19
386	20231020	124000	157561720	9720	9720	9720	9720	0
387	20231020	123900	157561720	9720	9720	9720	9720	0
388	20231020	123800	157561720	9720	9720	9720	9720	0
389	20231020	123700	157561720	9720	9730	9730	9720	200
390	20231020	123600	155616760	9720	9770	9770	9720	543
391	20231020	123500	150332050	9780	9780	9780	9780	34
392	20231020	123400	149999530	9780	9780	9780	9780	0
393	20231020	123300	149999530	9780	9780	9780	9780	0
394	20231020	123200	149999530	9780	9780	9780	9780	0
395	20231020	123100	149999530	9780	9780	9780	9780	0
396	20231020	123000	149999530	9780	9780	9780	9780	0
397	20231020	122900	149999530	9780	9780	9780	9780	0
398	20231020	122800	149999530	9780	9780	9780	9780	0
399	20231020	122700	149999530	9780	9780	9780	9780	0
400	20231020	122600	149999530	9780	9780	9780	9780	0
401	20231020	122500	149999530	9780	9780	9780	9780	0
402	20231020	122400	149999530	9780	9790	9790	9780	17
403	20231020	122300	149833260	9780	9790	9790	9780	16
404	20231020	122200	149676770	9790	9790	9790	9790	0
405	20231020	122100	149676770	9790	9790	9790	9790	0
406	20231020	122000	149676770	9790	9790	9790	9780	29
407	20231020	121900	149392870	9800	9790	9800	9790	221
408	20231020	121800	147228690	9800	9800	9800	9800	0
409	20231020	121700	147228690	9800	9800	9800	9800	1
410	20231020	121600	147218890	9800	9790	9800	9790	3
411	20231020	121500	147189510	9790	9790	9790	9790	2
412	20231020	121400	147169930	9790	9790	9790	9790	29
413	20231020	121300	146886020	9790	9790	9790	9790	3
414	20231020	121200	146856650	9790	9790	9790	9790	0
415	20231020	121100	146856650	9790	9790	9790	9790	4
416	20231020	121000	146817490	9790	9790	9790	9790	0
417	20231020	120900	146817490	9790	9790	9790	9790	14
418	20231020	120800	146680430	9780	9780	9780	9780	156
419	20231020	120700	145154750	9780	9780	9780	9780	100
420	20231020	120600	144176750	9780	9780	9780	9780	0
421	20231020	120500	144176750	9780	9780	9780	9780	1
422	20231020	120400	144166970	9780	9780	9780	9780	2
423	20231020	120300	144147410	9780	9780	9780	9780	0
424	20231020	120200	144147410	9780	9780	9780	9780	0
425	20231020	120100	144147410	9780	9780	9780	9780	2
426	20231020	120000	144127850	9780	9780	9780	9780	0
427	20231020	115900	144127850	9780	9780	9780	9780	0
428	20231020	115800	144127850	9780	9780	9780	9780	0
429	20231020	115700	144127850	9780	9780	9780	9780	2
430	20231020	115600	144108290	9780	9780	9780	9780	0
431	20231020	115500	144108290	9780	9730	9780	9730	42
432	20231020	115400	143697580	9720	9760	9760	9720	387
433	20231020	115300	139929080	9800	9800	9800	9800	0
434	20231020	115200	139929080	9800	9800	9800	9800	0
435	20231020	115100	139929080	9800	9800	9800	9800	0
436	20231020	115000	139929080	9800	9800	9800	9800	0
437	20231020	114900	139929080	9800	9800	9800	9800	0
438	20231020	114800	139929080	9800	9800	9800	9800	0
439	20231020	114700	139929080	9800	9800	9800	9800	0
440	20231020	114600	139929080	9800	9800	9800	9800	0
441	20231020	114500	139929080	9800	9800	9800	9800	0
442	20231020	114400	139929080	9800	9800	9800	9800	1
443	20231020	114300	139919280	9760	9770	9770	9760	79
444	20231020	114200	139148230	9800	9800	9800	9800	4
445	20231020	114100	139109030	9800	9800	9800	9800	14
446	20231020	114000	138971830	9800	9800	9800	9800	9
447	20231020	113900	138883630	9800	9800	9800	9800	1
448	20231020	113800	138873830	9790	9790	9790	9790	2
449	20231020	113700	138854250	9790	9800	9800	9790	74
450	20231020	113600	138129750	9800	9770	9800	9750	130
451	20231020	113500	136861750	9770	9770	9770	9770	0
452	20231020	113400	136861750	9770	9770	9770	9770	0
453	20231020	113300	136861750	9770	9770	9770	9770	0
454	20231020	113200	136861750	9770	9770	9770	9770	0
455	20231020	113100	136861750	9770	9770	9770	9770	0
456	20231020	113000	136861750	9770	9770	9770	9770	0
457	20231020	112900	136861750	9770	9770	9770	9770	0
458	20231020	112800	136861750	9770	9770	9770	9770	0
459	20231020	112700	136861750	9770	9770	9770	9770	28
460	20231020	112600	136588190	9790	9790	9790	9790	11
461	20231020	112500	136480500	9770	9770	9770	9770	44
462	20231020	112400	136050620	9770	9770	9770	9770	4
463	20231020	112300	136011540	9770	9760	9770	9760	12
464	20231020	112200	135894340	9760	9760	9760	9760	30
465	20231020	112100	135601540	9760	9760	9760	9760	6
466	20231020	112000	135542980	9760	9760	9760	9760	0
467	20231020	111900	135542980	9760	9760	9760	9760	0
468	20231020	111800	135542980	9760	9760	9760	9760	0
469	20231020	111700	135542980	9760	9760	9760	9760	0
470	20231020	111600	135542980	9760	9760	9760	9760	50
471	20231020	111500	135054980	9750	9750	9750	9750	0
472	20231020	111400	135054980	9750	9750	9750	9750	0
473	20231020	111300	135054980	9750	9750	9750	9750	35
474	20231020	111200	134713730	9750	9750	9750	9750	0
475	20231020	111100	134713730	9750	9750	9750	9750	4
476	20231020	111000	134674730	9750	9750	9750	9750	0
477	20231020	110900	134674730	9750	9750	9750	9750	0
478	20231020	110800	134674730	9750	9750	9750	9750	1
479	20231020	110700	134664980	9750	9750	9750	9750	0
480	20231020	110600	134664980	9750	9750	9750	9750	80
481	20231020	110500	133884980	9810	9810	9810	9810	0
482	20231020	110400	133884980	9810	9760	9810	9760	22
483	20231020	110300	133669970	9750	9710	9750	9710	141
484	20231020	110200	132297060	9710	9710	9710	9710	0
485	20231020	110100	132297060	9710	9720	9720	9710	285
486	20231020	110000	129528680	9720	9720	9720	9720	28
487	20231020	105900	129256520	9710	9720	9720	9710	177
488	20231020	105800	127537140	9720	9720	9720	9720	17
489	20231020	105700	127371900	9730	9730	9730	9730	0
490	20231020	105600	127371900	9730	9740	9740	9730	47
491	20231020	105500	126914580	9730	9730	9730	9730	401
492	20231020	105400	123012850	9730	9730	9730	9730	0
493	20231020	105300	123012850	9730	9730	9730	9730	0
494	20231020	105200	123012850	9730	9730	9730	9730	0
495	20231020	105100	123012850	9730	9740	9740	9730	14
496	20231020	105000	122876550	9710	9710	9710	9710	0
497	20231020	104900	122876550	9710	9710	9710	9710	0
498	20231020	104800	122876550	9710	9710	9710	9710	0
499	20231020	104700	122876550	9710	9710	9710	9710	0
500	20231020	104600	122876550	9710	9730	9730	9710	90
501	20231020	104500	122001720	9710	9710	9710	9710	0
502	20231020	104400	122001720	9710	9710	9710	9710	0
503	20231020	104300	122001720	9710	9710	9710	9710	0
504	20231020	104200	122001720	9710	9720	9720	9710	174
505	20231020	104100	120310860	9710	9720	9720	9710	1083
506	20231020	104000	109788280	9710	9760	9760	9710	1452
507	20231020	103900	95657660	9770	9770	9770	9770	25
508	20231020	103800	95413410	9780	9780	9780	9780	6
509	20231020	103700	95354730	9780	9780	9780	9780	11
510	20231020	103600	95247150	9780	9780	9780	9780	0
511	20231020	103500	95247150	9780	9780	9780	9780	0
512	20231020	103400	95247150	9780	9780	9780	9780	0
513	20231020	103300	95247150	9780	9780	9780	9780	0
514	20231020	103200	95247150	9780	9780	9780	9780	2
515	20231020	103100	95227590	9800	9800	9800	9800	0
516	20231020	103000	95227590	9800	9800	9800	9800	20
517	20231020	102900	95031590	9800	9790	9800	9780	14
518	20231020	102800	94894640	9790	9790	9790	9790	20
519	20231020	102700	94698840	9790	9790	9790	9790	0
520	20231020	102600	94698840	9790	9790	9790	9790	11
521	20231020	102500	94591150	9790	9790	9790	9790	50
522	20231020	102400	94101650	9790	9790	9790	9790	0
523	20231020	102300	94101650	9790	9790	9790	9790	0
524	20231020	102200	94101650	9790	9790	9790	9790	0
525	20231020	102100	94101650	9790	9800	9800	9790	255
526	20231020	102000	91602820	9800	9790	9800	9790	171
527	20231020	101900	89927930	9790	9790	9790	9790	1
528	20231020	101800	89918140	9790	9790	9790	9790	3
529	20231020	101700	89888770	9780	9780	9780	9780	0
530	20231020	101600	89888770	9780	9800	9800	9780	215
531	20231020	101500	87782860	9800	9790	9810	9790	625
532	20231020	101400	81657610	9790	9790	9790	9780	62
533	20231020	101300	81051130	9770	9770	9770	9770	0
534	20231020	101200	81051130	9770	9770	9770	9770	0
535	20231020	101100	81051130	9770	9780	9780	9770	29
536	20231020	101000	80767770	9790	9780	9790	9780	150
537	20231020	100900	79300310	9780	9770	9790	9770	153
538	20231020	100800	77804100	9790	9790	9790	9790	16
539	20231020	100700	77647460	9760	9790	9790	9760	467
540	20231020	100600	73089390	9790	9790	9790	9790	0
541	20231020	100500	73089390	9790	9790	9790	9790	1
542	20231020	100400	73079600	9770	9770	9770	9770	34
543	20231020	100300	72747420	9760	9760	9760	9760	0
544	20231020	100200	72747420	9760	9760	9760	9760	0
545	20231020	100100	72747420	9760	9760	9760	9760	7
546	20231020	100000	72679100	9750	9760	9760	9750	26
547	20231020	095900	72425470	9760	9760	9760	9760	0
548	20231020	095800	72425470	9760	9770	9770	9760	301
549	20231020	095700	69485540	9780	9780	9780	9770	333
550	20231020	095600	66231740	9790	9790	9790	9790	0
551	20231020	095500	66231740	9790	9780	9790	9780	75
552	20231020	095400	65497530	9800	9770	9800	9770	46
553	20231020	095300	65047990	9770	9770	9770	9770	0
554	20231020	095200	65047990	9770	9770	9770	9770	0
555	20231020	095100	65047990	9770	9780	9780	9770	34
556	20231020	095000	64715780	9800	9800	9800	9800	8
557	20231020	094900	64637380	9800	9800	9800	9780	34
558	20231020	094800	64304780	9800	9800	9800	9800	29
559	20231020	094700	64020580	9800	9800	9800	9800	0
560	20231020	094600	64020580	9800	9800	9800	9780	49
561	20231020	094500	63540440	9800	9800	9800	9800	0
562	20231020	094400	63540440	9800	9800	9800	9800	6
563	20231020	094300	63481640	9800	9790	9800	9790	246
564	20231020	094200	61071040	9790	9780	9790	9780	161
565	20231020	094100	59495160	9780	9780	9780	9750	395
566	20231020	094000	55639320	9790	9790	9790	9790	0
567	20231020	093900	55639320	9790	9790	9790	9790	1
568	20231020	093800	55629530	9790	9780	9790	9780	233
569	20231020	093700	53349190	9800	9800	9800	9800	0
570	20231020	093600	53349190	9800	9800	9800	9800	0
571	20231020	093500	53349190	9800	9810	9810	9780	415
572	20231020	093400	49287020	9810	9860	9860	9810	68
573	20231020	093300	48619750	9860	9860	9860	9820	54
574	20231020	093200	48089350	9860	9830	9860	9830	37
575	20231020	093100	47725610	9860	9860	9860	9860	2
576	20231020	093000	47705890	9860	9860	9860	9860	1
577	20231020	092900	47696030	9830	9830	9830	9830	0
578	20231020	092800	47696030	9830	9830	9830	9830	81
579	20231020	092700	46899800	9830	9830	9830	9830	6
580	20231020	092600	46840820	9830	9790	9830	9790	8
581	20231020	092500	46762420	9790	9790	9790	9790	58
582	20231020	092400	46194600	9790	9790	9790	9790	14
583	20231020	092300	46057540	9790	9790	9790	9790	51
584	20231020	092200	45558250	9820	9790	9820	9790	994
585	20231020	092100	35823030	9780	9810	9810	9780	87
586	20231020	092000	34972090	9780	9780	9780	9780	17
587	20231020	091900	34805830	9790	9800	9800	9790	202
588	20231020	091800	32826690	9830	9830	9830	9810	352
589	20231020	091700	29368840	9820	9820	9820	9820	152
590	20231020	091600	27876200	9820	9820	9820	9820	150
591	20231020	091500	26403200	9800	9800	9800	9800	0
592	20231020	091400	26403200	9800	9800	9800	9800	0
593	20231020	091300	26403200	9800	9840	9840	9800	20
594	20231020	091200	26207100	9840	9810	9840	9810	298
595	20231020	091100	23274960	9780	9780	9780	9780	0
596	20231020	091000	23274960	9780	9780	9780	9780	0
597	20231020	090900	23274960	9780	9810	9810	9770	113
598	20231020	090800	22170460	9770	9820	9840	9770	198
599	20231020	090700	20228370	9820	9820	9820	9780	1513
600	20231020	090600	5397840	9820	9830	9830	9820	105
601	20231020	090500	4366330	9840	9830	9840	9830	129
602	20231020	090400	3097900	9890	9890	9890	9850	103
603	20231020	090300	2082700	9890	9870	9890	9870	30
604	20231020	090200	1786320	9880	9910	9910	9880	104
605	20231020	090100	756720	9900	9920	9990	9900	36
606	20231020	090000	398750	9930	10000	10000	9930	40