KissMeData/044820/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191600	38268620	9280	9280	9280	9280	309
3	20231020	191500	38268620	9280	9280	9280	9280	0
4	20231020	191400	38268620	9280	9280	9280	9280	0
5	20231020	191300	38268620	9280	9280	9280	9280	0
6	20231020	191200	38268620	9280	9280	9280	9280	0
7	20231020	191100	38268620	9280	9280	9280	9280	0
8	20231020	191000	38268620	9280	9280	9280	9280	0
9	20231020	190900	38268620	9280	9280	9280	9280	0
10	20231020	190800	38268620	9280	9280	9280	9280	0
11	20231020	190700	38268620	9280	9280	9280	9280	0
12	20231020	190600	38268620	9280	9280	9280	9280	0
13	20231020	190500	38268620	9280	9280	9280	9280	0
14	20231020	190400	38268620	9280	9280	9280	9280	0
15	20231020	190300	38268620	9280	9280	9280	9280	0
16	20231020	190200	38268620	9280	9280	9280	9280	0
17	20231020	190100	38268620	9280	9280	9280	9280	0
18	20231020	190000	38268620	9280	9280	9280	9280	0
19	20231020	185900	38268620	9280	9280	9280	9280	0
20	20231020	185800	38268620	9280	9280	9280	9280	0
21	20231020	185700	38268620	9280	9280	9280	9280	0
22	20231020	185600	38268620	9280	9280	9280	9280	0
23	20231020	185500	38268620	9280	9280	9280	9280	0
24	20231020	185400	38268620	9280	9280	9280	9280	0
25	20231020	185300	38268620	9280	9280	9280	9280	0
26	20231020	185200	38268620	9280	9280	9280	9280	0
27	20231020	185100	38268620	9280	9280	9280	9280	0
28	20231020	185000	38268620	9280	9280	9280	9280	0
29	20231020	184900	38268620	9280	9280	9280	9280	0
30	20231020	184800	38268620	9280	9280	9280	9280	0
31	20231020	184700	38268620	9280	9280	9280	9280	0
32	20231020	184600	38268620	9280	9280	9280	9280	309
33	20231020	184500	38268620	9280	9280	9280	9280	0
34	20231020	184400	38268620	9280	9280	9280	9280	0
35	20231020	184300	38268620	9280	9280	9280	9280	0
36	20231020	184200	38268620	9280	9280	9280	9280	0
37	20231020	184100	38268620	9280	9280	9280	9280	0
38	20231020	184000	38268620	9280	9280	9280	9280	0
39	20231020	183900	38268620	9280	9280	9280	9280	0
40	20231020	183800	38268620	9280	9280	9280	9280	0
41	20231020	183700	38268620	9280	9280	9280	9280	0
42	20231020	183600	38268620	9280	9280	9280	9280	0
43	20231020	183500	38268620	9280	9280	9280	9280	0
44	20231020	183400	38268620	9280	9280	9280	9280	0
45	20231020	183300	38268620	9280	9280	9280	9280	0
46	20231020	183200	38268620	9280	9280	9280	9280	0
47	20231020	183100	38268620	9280	9280	9280	9280	0
48	20231020	183000	38268620	9280	9280	9280	9280	0
49	20231020	182900	38268620	9280	9280	9280	9280	0
50	20231020	182800	38268620	9280	9280	9280	9280	0
51	20231020	182700	38268620	9280	9280	9280	9280	0
52	20231020	182600	38268620	9280	9280	9280	9280	0
53	20231020	182500	38268620	9280	9280	9280	9280	0
54	20231020	182400	38268620	9280	9280	9280	9280	0
55	20231020	182300	38268620	9280	9280	9280	9280	0
56	20231020	182200	38268620	9280	9280	9280	9280	0
57	20231020	182100	38268620	9280	9280	9280	9280	0
58	20231020	182000	38268620	9280	9280	9280	9280	0
59	20231020	181900	38268620	9280	9280	9280	9280	0
60	20231020	181800	38268620	9280	9280	9280	9280	0
61	20231020	181700	38268620	9280	9280	9280	9280	0
62	20231020	181600	38268620	9280	9280	9280	9280	309
63	20231020	181500	38268620	9280	9280	9280	9280	0
64	20231020	181400	38268620	9280	9280	9280	9280	0
65	20231020	181300	38268620	9280	9280	9280	9280	0
66	20231020	181200	38268620	9280	9280	9280	9280	0
67	20231020	181100	38268620	9280	9280	9280	9280	0
68	20231020	181000	38268620	9280	9280	9280	9280	0
69	20231020	180900	38268620	9280	9280	9280	9280	0
70	20231020	180800	38268620	9280	9280	9280	9280	0
71	20231020	180700	38268620	9280	9280	9280	9280	0
72	20231020	180600	38268620	9280	9280	9280	9280	0
73	20231020	180500	38268620	9280	9280	9280	9280	0
74	20231020	180400	38268620	9280	9280	9280	9280	0
75	20231020	180300	38268620	9280	9280	9280	9280	0
76	20231020	180200	38268620	9280	9280	9280	9280	0
77	20231020	180100	38268620	9280	9280	9280	9280	0
78	20231020	180000	38268620	9280	9280	9280	9280	0
79	20231020	175900	38268620	9280	9280	9280	9280	0
80	20231020	175800	38268620	9280	9280	9280	9280	0
81	20231020	175700	38268620	9280	9280	9280	9280	0
82	20231020	175600	38268620	9280	9280	9280	9280	0
83	20231020	175500	38268620	9280	9280	9280	9280	0
84	20231020	175400	38268620	9280	9280	9280	9280	0
85	20231020	175300	38268620	9280	9280	9280	9280	0
86	20231020	175200	38268620	9280	9280	9280	9280	0
87	20231020	175100	38268620	9280	9280	9280	9280	0
88	20231020	175000	38268620	9280	9280	9280	9280	0
89	20231020	174900	38268620	9280	9280	9280	9280	0
90	20231020	174800	38268620	9280	9280	9280	9280	0
91	20231020	174700	38268620	9280	9280	9280	9280	0
92	20231020	174600	38268620	9280	9280	9280	9280	309
93	20231020	174500	38268620	9280	9280	9280	9280	0
94	20231020	174400	38268620	9280	9280	9280	9280	0
95	20231020	174300	38268620	9280	9280	9280	9280	0
96	20231020	174200	38268620	9280	9280	9280	9280	0
97	20231020	174100	38268620	9280	9280	9280	9280	0
98	20231020	174000	38268620	9280	9280	9280	9280	0
99	20231020	173900	38268620	9280	9280	9280	9280	0
100	20231020	173800	38268620	9280	9280	9280	9280	0
101	20231020	173700	38268620	9280	9280	9280	9280	0
102	20231020	173600	38268620	9280	9280	9280	9280	0
103	20231020	173500	38268620	9280	9280	9280	9280	0
104	20231020	173400	38268620	9280	9280	9280	9280	0
105	20231020	173300	38268620	9280	9280	9280	9280	0
106	20231020	173200	38268620	9280	9280	9280	9280	0
107	20231020	173100	38268620	9280	9280	9280	9280	0
108	20231020	173000	38268620	9280	9280	9280	9280	0
109	20231020	172900	38268620	9280	9280	9280	9280	0
110	20231020	172800	38268620	9280	9280	9280	9280	0
111	20231020	172700	38268620	9280	9280	9280	9280	0
112	20231020	172600	38268620	9280	9280	9280	9280	0
113	20231020	172500	38268620	9280	9280	9280	9280	0
114	20231020	172400	38268620	9280	9280	9280	9280	0
115	20231020	172300	38268620	9280	9280	9280	9280	0
116	20231020	172200	38268620	9280	9280	9280	9280	0
117	20231020	172100	38268620	9280	9280	9280	9280	0
118	20231020	172000	38268620	9280	9280	9280	9280	0
119	20231020	171900	38268620	9280	9280	9280	9280	0
120	20231020	171800	38268620	9280	9280	9280	9280	0
121	20231020	171700	38268620	9280	9280	9280	9280	0
122	20231020	171600	38268620	9280	9280	9280	9280	309
123	20231020	171500	38268620	9280	9280	9280	9280	0
124	20231020	171400	38268620	9280	9280	9280	9280	0
125	20231020	171300	38268620	9280	9280	9280	9280	0
126	20231020	171200	38268620	9280	9280	9280	9280	0
127	20231020	171100	38268620	9280	9280	9280	9280	0
128	20231020	171000	38268620	9280	9280	9280	9280	0
129	20231020	170900	38268620	9280	9280	9280	9280	0
130	20231020	170800	38268620	9280	9280	9280	9280	0
131	20231020	170700	38268620	9280	9280	9280	9280	0
132	20231020	170600	38268620	9280	9280	9280	9280	0
133	20231020	170500	38268620	9280	9280	9280	9280	0
134	20231020	170400	38268620	9280	9280	9280	9280	0
135	20231020	170300	38268620	9280	9280	9280	9280	0
136	20231020	170200	38268620	9280	9280	9280	9280	0
137	20231020	170100	38268620	9280	9280	9280	9280	0
138	20231020	170000	38268620	9280	9280	9280	9280	0
139	20231020	165900	38268620	9280	9280	9280	9280	0
140	20231020	165800	38268620	9280	9280	9280	9280	0
141	20231020	165700	38268620	9280	9280	9280	9280	0
142	20231020	165600	38268620	9280	9280	9280	9280	0
143	20231020	165500	38268620	9280	9280	9280	9280	0
144	20231020	165400	38268620	9280	9280	9280	9280	0
145	20231020	165300	38268620	9280	9280	9280	9280	0
146	20231020	165200	38268620	9280	9280	9280	9280	0
147	20231020	165100	38268620	9280	9280	9280	9280	0
148	20231020	165000	38268620	9280	9280	9280	9280	0
149	20231020	164900	38268620	9280	9280	9280	9280	0
150	20231020	164800	38268620	9280	9280	9280	9280	0
151	20231020	164700	38268620	9280	9280	9280	9280	0
152	20231020	164600	38268620	9280	9280	9280	9280	309
153	20231020	164500	38268620	9280	9280	9280	9280	0
154	20231020	164400	38268620	9280	9280	9280	9280	0
155	20231020	164300	38268620	9280	9280	9280	9280	0
156	20231020	164200	38268620	9280	9280	9280	9280	0
157	20231020	164100	38268620	9280	9280	9280	9280	0
158	20231020	164000	38268620	9280	9280	9280	9280	0
159	20231020	163900	38268620	9280	9280	9280	9280	0
160	20231020	163800	38268620	9280	9280	9280	9280	0
161	20231020	163700	38268620	9280	9280	9280	9280	0
162	20231020	163600	38268620	9280	9280	9280	9280	0
163	20231020	163500	38268620	9280	9280	9280	9280	0
164	20231020	163400	38268620	9280	9280	9280	9280	0
165	20231020	163300	38268620	9280	9280	9280	9280	0
166	20231020	163200	38268620	9280	9280	9280	9280	0
167	20231020	163100	38268620	9280	9280	9280	9280	0
168	20231020	163000	38268620	9280	9280	9280	9280	0
169	20231020	162900	38268620	9280	9280	9280	9280	0
170	20231020	162800	38268620	9280	9280	9280	9280	0
171	20231020	162700	38268620	9280	9280	9280	9280	0
172	20231020	162600	38268620	9280	9280	9280	9280	0
173	20231020	162500	38268620	9280	9280	9280	9280	0
174	20231020	162400	38268620	9280	9280	9280	9280	0
175	20231020	162300	38268620	9280	9280	9280	9280	0
176	20231020	162200	38268620	9280	9280	9280	9280	0
177	20231020	162100	38268620	9280	9280	9280	9280	0
178	20231020	162000	38268620	9280	9280	9280	9280	0
179	20231020	161900	38268620	9280	9280	9280	9280	0
180	20231020	161800	38268620	9280	9280	9280	9280	0
181	20231020	161700	38268620	9280	9280	9280	9280	0
182	20231020	161600	38268620	9280	9280	9280	9280	309
183	20231020	161500	38268620	9280	9280	9280	9280	0
184	20231020	161400	38268620	9280	9280	9280	9280	0
185	20231020	161300	38268620	9280	9280	9280	9280	0
186	20231020	161200	38268620	9280	9280	9280	9280	0
187	20231020	161100	38268620	9280	9280	9280	9280	0
188	20231020	161000	38268620	9280	9280	9280	9280	0
189	20231020	160900	38268620	9280	9280	9280	9280	0
190	20231020	160800	38268620	9280	9280	9280	9280	0
191	20231020	160700	38268620	9280	9280	9280	9280	0
192	20231020	160600	38268620	9280	9280	9280	9280	0
193	20231020	160500	38268620	9280	9280	9280	9280	0
194	20231020	160400	38268620	9280	9280	9280	9280	0
195	20231020	160300	38268620	9280	9280	9280	9280	0
196	20231020	160200	38268620	9280	9280	9280	9280	0
197	20231020	160100	38268620	9280	9280	9280	9280	0
198	20231020	160000	38268620	9280	9280	9280	9280	0
199	20231020	155900	38268620	9280	9280	9280	9280	0
200	20231020	155800	38268620	9280	9280	9280	9280	0
201	20231020	155700	38268620	9280	9280	9280	9280	0
202	20231020	155600	38268620	9280	9280	9280	9280	0
203	20231020	155500	38268620	9280	9280	9280	9280	0
204	20231020	155400	38268620	9280	9280	9280	9280	0
205	20231020	155300	38268620	9280	9280	9280	9280	0
206	20231020	155200	38268620	9280	9280	9280	9280	0
207	20231020	155100	38268620	9280	9280	9280	9280	0
208	20231020	155000	38268620	9280	9280	9280	9280	0
209	20231020	154900	38268620	9280	9280	9280	9280	0
210	20231020	154800	38268620	9280	9280	9280	9280	0
211	20231020	154700	38268620	9280	9280	9280	9280	0
212	20231020	154600	38268620	9280	9280	9280	9280	309
213	20231020	154500	38268620	9280	9280	9280	9280	0
214	20231020	154400	38268620	9280	9280	9280	9280	0
215	20231020	154300	38268620	9280	9280	9280	9280	0
216	20231020	154200	38268620	9280	9280	9280	9280	0
217	20231020	154100	38268620	9280	9280	9280	9280	0
218	20231020	154000	38268620	9280	9280	9280	9280	0
219	20231020	153900	38268620	9280	9280	9280	9280	0
220	20231020	153800	38268620	9280	9280	9280	9280	0
221	20231020	153700	38268620	9280	9280	9280	9280	0
222	20231020	153600	38268620	9280	9280	9280	9280	0
223	20231020	153500	38268620	9280	9280	9280	9280	0
224	20231020	153400	38268620	9280	9280	9280	9280	0
225	20231020	153300	38268620	9280	9280	9280	9280	0
226	20231020	153200	38268620	9280	9280	9280	9280	0
227	20231020	153100	38268620	9280	9280	9280	9280	0
228	20231020	153000	38268620	9280	9280	9280	9280	309
229	20231020	152900	35401100	9280	9280	9280	9280	0
230	20231020	152800	35401100	9280	9280	9280	9280	0
231	20231020	152700	35401100	9280	9280	9280	9280	0
232	20231020	152600	35401100	9280	9280	9280	9280	0
233	20231020	152500	35401100	9280	9280	9280	9280	0
234	20231020	152400	35401100	9280	9280	9280	9280	0
235	20231020	152300	35401100	9280	9280	9280	9280	0
236	20231020	152200	35401100	9280	9280	9280	9280	0
237	20231020	152100	35401100	9280	9280	9280	9280	0
238	20231020	152000	35401100	9280	9280	9280	9280	0
239	20231020	151900	35401100	9280	9190	9280	9120	159
240	20231020	151800	33937670	9190	9190	9190	9190	0
241	20231020	151700	33937670	9190	9190	9190	9190	0
242	20231020	151600	33937670	9190	9190	9190	9190	0
243	20231020	151500	33937670	9190	9190	9190	9190	0
244	20231020	151400	33937670	9190	9190	9190	9190	0
245	20231020	151300	33937670	9190	9190	9190	9190	0
246	20231020	151200	33937670	9190	9190	9190	9190	0
247	20231020	151100	33937670	9190	9190	9190	9190	0
248	20231020	151000	33937670	9190	9190	9190	9190	0
249	20231020	150900	33937670	9190	9190	9190	9190	0
250	20231020	150800	33937670	9190	9190	9190	9190	0
251	20231020	150700	33937670	9190	9190	9190	9190	0
252	20231020	150600	33937670	9190	9190	9190	9190	0
253	20231020	150500	33937670	9190	9190	9190	9190	0
254	20231020	150400	33937670	9190	9190	9190	9190	0
255	20231020	150300	33937670	9190	9190	9190	9190	0
256	20231020	150200	33937670	9190	9190	9190	9190	0
257	20231020	150100	33937670	9190	9190	9190	9190	0
258	20231020	150000	33937670	9190	9190	9190	9190	0
259	20231020	145900	33937670	9190	9190	9190	9190	0
260	20231020	145800	33937670	9190	9190	9190	9190	0
261	20231020	145700	33937670	9190	9190	9190	9190	0
262	20231020	145600	33937670	9190	9190	9190	9190	0
263	20231020	145500	33937670	9190	9190	9190	9190	1
264	20231020	145400	33928480	9120	9120	9120	9120	0
265	20231020	145300	33928480	9120	9120	9120	9120	0
266	20231020	145200	33928480	9120	9120	9120	9120	32
267	20231020	145100	33636640	9110	9110	9110	9110	0
268	20231020	145000	33636640	9110	9120	9120	9110	3
269	20231020	144900	33609290	9120	9120	9120	9120	0
270	20231020	144800	33609290	9120	9120	9120	9120	1
271	20231020	144700	33600170	9200	9170	9200	9170	100
272	20231020	144600	32680980	9170	9170	9170	9170	0
273	20231020	144500	32680980	9170	9170	9170	9170	0
274	20231020	144400	32680980	9170	9170	9170	9170	0
275	20231020	144300	32680980	9170	9170	9170	9170	0
276	20231020	144200	32680980	9170	9170	9170	9170	0
277	20231020	144100	32680980	9170	9170	9170	9170	0
278	20231020	144000	32680980	9170	9170	9170	9170	1
279	20231020	143900	32671810	9140	9100	9170	9100	7
280	20231020	143800	32607960	9100	9100	9100	9100	15
281	20231020	143700	32471460	9170	9170	9170	9170	0
282	20231020	143600	32471460	9170	9170	9170	9170	1
283	20231020	143500	32462290	9030	9030	9030	9030	0
284	20231020	143400	32462290	9030	9030	9030	9030	0
285	20231020	143300	32462290	9030	9030	9030	9030	0
286	20231020	143200	32462290	9030	9030	9030	9030	0
287	20231020	143100	32462290	9030	9030	9030	9030	0
288	20231020	143000	32462290	9030	9030	9030	9030	0
289	20231020	142900	32462290	9030	9100	9100	9030	1561
290	20231020	142800	18353260	9100	9100	9100	9100	0
291	20231020	142700	18353260	9100	9110	9110	9100	113
292	20231020	142600	17323960	9110	9140	9140	9110	35
293	20231020	142500	17004860	9200	9200	9200	9200	0
294	20231020	142400	17004860	9200	9200	9200	9200	0
295	20231020	142300	17004860	9200	9200	9200	9200	0
296	20231020	142200	17004860	9200	9200	9200	9200	0
297	20231020	142100	17004860	9200	9200	9200	9200	0
298	20231020	142000	17004860	9200	9200	9200	9200	0
299	20231020	141900	17004860	9200	9200	9200	9200	0
300	20231020	141800	17004860	9200	9200	9200	9200	0
301	20231020	141700	17004860	9200	9200	9200	9200	0
302	20231020	141600	17004860	9200	9200	9200	9200	0
303	20231020	141500	17004860	9200	9200	9200	9200	0
304	20231020	141400	17004860	9200	9200	9200	9200	0
305	20231020	141300	17004860	9200	9200	9200	9200	0
306	20231020	141200	17004860	9200	9200	9200	9200	0
307	20231020	141100	17004860	9200	9200	9200	9200	0
308	20231020	141000	17004860	9200	9200	9200	9200	0
309	20231020	140900	17004860	9200	9200	9200	9200	0
310	20231020	140800	17004860	9200	9200	9200	9200	0
311	20231020	140700	17004860	9200	9200	9200	9200	0
312	20231020	140600	17004860	9200	9200	9200	9200	0
313	20231020	140500	17004860	9200	9200	9200	9200	0
314	20231020	140400	17004860	9200	9200	9200	9200	0
315	20231020	140300	17004860	9200	9200	9200	9200	0
316	20231020	140200	17004860	9200	9200	9200	9200	0
317	20231020	140100	17004860	9200	9200	9200	9200	0
318	20231020	140000	17004860	9200	9200	9200	9200	0
319	20231020	135900	17004860	9200	9200	9200	9200	0
320	20231020	135800	17004860	9200	9200	9200	9200	0
321	20231020	135700	17004860	9200	9200	9200	9200	0
322	20231020	135600	17004860	9200	9200	9200	9200	0
323	20231020	135500	17004860	9200	9200	9200	9200	0
324	20231020	135400	17004860	9200	9200	9200	9200	0
325	20231020	135300	17004860	9200	9200	9200	9200	0
326	20231020	135200	17004860	9200	9200	9200	9200	0
327	20231020	135100	17004860	9200	9200	9200	9200	0
328	20231020	135000	17004860	9200	9200	9200	9200	0
329	20231020	134900	17004860	9200	9200	9200	9200	0
330	20231020	134800	17004860	9200	9200	9200	9200	0
331	20231020	134700	17004860	9200	9200	9200	9200	0
332	20231020	134600	17004860	9200	9200	9200	9200	0
333	20231020	134500	17004860	9200	9200	9200	9200	0
334	20231020	134400	17004860	9200	9130	9200	9130	35
335	20231020	134300	16685220	9130	9130	9130	9130	0
336	20231020	134200	16685220	9130	9130	9130	9130	1
337	20231020	134100	16676090	9130	9130	9130	9130	1
338	20231020	134000	16666960	9130	9130	9130	9130	0
339	20231020	133900	16666960	9130	9130	9130	9130	1
340	20231020	133800	16657830	9110	9110	9110	9110	0
341	20231020	133700	16657830	9110	9110	9110	9110	0
342	20231020	133600	16657830	9110	9110	9110	9110	0
343	20231020	133500	16657830	9110	9110	9110	9110	0
344	20231020	133400	16657830	9110	9120	9120	9110	11
345	20231020	133300	16557600	9110	9110	9110	9110	1
346	20231020	133200	16548490	9110	9110	9110	9110	10
347	20231020	133100	16457390	9110	9110	9110	9110	5
348	20231020	133000	16411840	9110	9110	9110	9110	2
349	20231020	132900	16393620	9100	9100	9100	9100	0
350	20231020	132800	16393620	9100	9100	9100	9100	87
351	20231020	132700	15601920	9100	9100	9100	9100	1
352	20231020	132600	15592820	9100	9100	9100	9100	1
353	20231020	132500	15583720	9100	9100	9100	9100	0
354	20231020	132400	15583720	9100	9100	9100	9100	0
355	20231020	132300	15583720	9100	9100	9100	9100	0
356	20231020	132200	15583720	9100	9100	9100	9100	0
357	20231020	132100	15583720	9100	9100	9100	9100	1
358	20231020	132000	15574620	9100	9100	9100	9100	1
359	20231020	131900	15565520	9100	9100	9100	9100	2
360	20231020	131800	15547320	9100	9100	9100	9100	10
361	20231020	131700	15456320	9100	9100	9100	9100	0
362	20231020	131600	15456320	9100	9100	9100	9100	0
363	20231020	131500	15456320	9100	9100	9100	9100	0
364	20231020	131400	15456320	9100	9100	9100	9100	1
365	20231020	131300	15447220	9100	9100	9100	9100	0
366	20231020	131200	15447220	9100	9100	9100	9100	0
367	20231020	131100	15447220	9100	9100	9100	9100	0
368	20231020	131000	15447220	9100	9100	9100	9100	0
369	20231020	130900	15447220	9100	9100	9100	9100	1
370	20231020	130800	15438120	9100	9100	9100	9100	0
371	20231020	130700	15438120	9100	9100	9100	9100	0
372	20231020	130600	15438120	9100	9100	9100	9100	0
373	20231020	130500	15438120	9100	9100	9100	9100	0
374	20231020	130400	15438120	9100	9100	9100	9100	0
375	20231020	130300	15438120	9100	9100	9100	9100	0
376	20231020	130200	15438120	9100	9100	9100	9100	0
377	20231020	130100	15438120	9100	9100	9100	9100	0
378	20231020	130000	15438120	9100	9100	9100	9100	0
379	20231020	125900	15438120	9100	9100	9100	9100	0
380	20231020	125800	15438120	9100	9100	9100	9100	0
381	20231020	125700	15438120	9100	9100	9100	9100	0
382	20231020	125600	15438120	9100	9100	9100	9100	0
383	20231020	125500	15438120	9100	9100	9100	9100	0
384	20231020	125400	15438120	9100	9100	9100	9100	0
385	20231020	125300	15438120	9100	9100	9100	9100	0
386	20231020	125200	15438120	9100	9100	9100	9100	5
387	20231020	125100	15392620	9100	9100	9100	9100	0
388	20231020	125000	15392620	9100	9100	9100	9100	0
389	20231020	124900	15392620	9100	9100	9100	9100	0
390	20231020	124800	15392620	9100	9090	9100	9090	13
391	20231020	124700	15274440	9090	9090	9090	9090	0
392	20231020	124600	15274440	9090	9090	9090	9090	0
393	20231020	124500	15274440	9090	9090	9090	9090	2
394	20231020	124400	15256260	9080	9080	9080	9080	0
395	20231020	124300	15256260	9080	9080	9080	9080	0
396	20231020	124200	15256260	9080	9080	9080	9080	1
397	20231020	124100	15247180	9100	9100	9100	9100	0
398	20231020	124000	15247180	9100	9100	9100	9100	0
399	20231020	123900	15247180	9100	9100	9100	9100	0
400	20231020	123800	15247180	9100	9100	9100	9100	0
401	20231020	123700	15247180	9100	9080	9100	9080	2
402	20231020	123600	15229000	9090	9090	9090	9090	0
403	20231020	123500	15229000	9090	9090	9090	9090	0
404	20231020	123400	15229000	9090	9090	9090	9090	0
405	20231020	123300	15229000	9090	9090	9090	9090	0
406	20231020	123200	15229000	9090	9090	9090	9090	0
407	20231020	123100	15229000	9090	9090	9090	9090	0
408	20231020	123000	15229000	9090	9090	9090	9090	0
409	20231020	122900	15229000	9090	9090	9090	9090	7
410	20231020	122800	15165370	9130	9130	9130	9130	0
411	20231020	122700	15165370	9130	9070	9130	9070	110
412	20231020	122600	14166100	9070	9080	9080	9070	102
413	20231020	122500	13239950	9080	9080	9080	9080	0
414	20231020	122400	13239950	9080	9080	9080	9080	0
415	20231020	122300	13239950	9080	9080	9080	9080	0
416	20231020	122200	13239950	9080	9080	9080	9080	10
417	20231020	122100	13149150	9080	9080	9080	9080	0
418	20231020	122000	13149150	9080	9080	9080	9080	0
419	20231020	121900	13149150	9080	9080	9080	9080	0
420	20231020	121800	13149150	9080	9080	9080	9080	0
421	20231020	121700	13149150	9080	9080	9080	9080	0
422	20231020	121600	13149150	9080	9080	9080	9080	0
423	20231020	121500	13149150	9080	9080	9080	9080	0
424	20231020	121400	13149150	9080	9080	9080	9080	0
425	20231020	121300	13149150	9080	9080	9080	9080	0
426	20231020	121200	13149150	9080	9080	9080	9080	0
427	20231020	121100	13149150	9080	9080	9080	9080	0
428	20231020	121000	13149150	9080	9080	9080	9080	0
429	20231020	120900	13149150	9080	9080	9080	9080	0
430	20231020	120800	13149150	9080	9080	9080	9080	0
431	20231020	120700	13149150	9080	9080	9080	9080	0
432	20231020	120600	13149150	9080	9080	9080	9080	0
433	20231020	120500	13149150	9080	9080	9080	9080	3
434	20231020	120400	13121910	9080	9080	9080	9080	0
435	20231020	120300	13121910	9080	9080	9080	9080	0
436	20231020	120200	13121910	9080	9060	9080	9060	3
437	20231020	120100	13094710	9050	9050	9050	9050	0
438	20231020	120000	13094710	9050	9050	9050	9050	2
439	20231020	115900	13076610	9050	9050	9050	9050	0
440	20231020	115800	13076610	9050	9050	9050	9050	1
441	20231020	115700	13067560	9050	9050	9050	9050	2
442	20231020	115600	13049460	9050	9050	9050	9050	0
443	20231020	115500	13049460	9050	9050	9050	9050	2
444	20231020	115400	13031360	9050	9050	9050	9050	2
445	20231020	115300	13013260	9050	9050	9050	9050	2
446	20231020	115200	12995160	9050	9050	9050	9050	0
447	20231020	115100	12995160	9050	9050	9050	9050	2
448	20231020	115000	12977060	9050	9050	9050	9050	2
449	20231020	114900	12958960	9050	9050	9050	9050	4
450	20231020	114800	12922760	9050	9050	9050	9050	1
451	20231020	114700	12913710	9050	9050	9050	9050	4
452	20231020	114600	12877510	9050	9050	9050	9050	2
453	20231020	114500	12859410	9080	9080	9080	9080	0
454	20231020	114400	12859410	9080	9080	9080	9080	0
455	20231020	114300	12859410	9080	9060	9080	9060	3
456	20231020	114200	12832210	9050	9050	9050	9050	4
457	20231020	114100	12796010	9060	9060	9060	9060	1
458	20231020	114000	12786950	9050	9050	9050	9050	2
459	20231020	113900	12768850	9080	9080	9080	9080	0
460	20231020	113800	12768850	9080	9080	9080	9080	0
461	20231020	113700	12768850	9080	9060	9080	9060	5
462	20231020	113600	12723510	9050	9050	9050	9050	4
463	20231020	113500	12687310	9060	9060	9060	9060	2
464	20231020	113400	12669190	9080	9070	9080	9070	3
465	20231020	113300	12641970	9070	9070	9070	9070	2
466	20231020	113200	12623830	9080	9080	9080	9080	1
467	20231020	113100	12614750	9120	9120	9120	9120	0
468	20231020	113000	12614750	9120	9120	9120	9120	1
469	20231020	112900	12605630	9080	9080	9080	9080	6
470	20231020	112800	12551150	9080	9080	9080	9080	2
471	20231020	112700	12532990	9140	9130	9140	9130	10
472	20231020	112600	12441680	9130	9130	9130	9130	0
473	20231020	112500	12441680	9130	9130	9130	9130	2
474	20231020	112400	12423420	9140	9140	9140	9140	0
475	20231020	112300	12423420	9140	9140	9140	9140	0
476	20231020	112200	12423420	9140	9140	9140	9140	0
477	20231020	112100	12423420	9140	9140	9140	9140	0
478	20231020	112000	12423420	9140	9140	9140	9140	2
479	20231020	111900	12405140	9190	9190	9190	9190	1
480	20231020	111800	12395950	9190	9190	9190	9190	0
481	20231020	111700	12395950	9190	9190	9190	9190	0
482	20231020	111600	12395950	9190	9190	9190	9190	0
483	20231020	111500	12395950	9190	9190	9190	9190	0
484	20231020	111400	12395950	9190	9190	9190	9190	0
485	20231020	111300	12395950	9190	9190	9190	9190	0
486	20231020	111200	12395950	9190	9190	9190	9190	0
487	20231020	111100	12395950	9190	9190	9190	9190	0
488	20231020	111000	12395950	9190	9190	9190	9190	0
489	20231020	110900	12395950	9190	9190	9190	9190	0
490	20231020	110800	12395950	9190	9190	9190	9190	0
491	20231020	110700	12395950	9190	9190	9190	9190	0
492	20231020	110600	12395950	9190	9190	9190	9190	0
493	20231020	110500	12395950	9190	9190	9190	9190	0
494	20231020	110400	12395950	9190	9190	9190	9190	0
495	20231020	110300	12395950	9190	9190	9190	9190	0
496	20231020	110200	12395950	9190	9190	9190	9190	0
497	20231020	110100	12395950	9190	9190	9190	9190	0
498	20231020	110000	12395950	9190	9190	9190	9190	0
499	20231020	105900	12395950	9190	9190	9190	9190	0
500	20231020	105800	12395950	9190	9190	9190	9190	0
501	20231020	105700	12395950	9190	9190	9190	9190	3
502	20231020	105600	12368380	9190	9190	9190	9190	0
503	20231020	105500	12368380	9190	9190	9190	9190	48
504	20231020	105400	11927260	9200	9200	9200	9200	0
505	20231020	105300	11927260	9200	9200	9200	9200	0
506	20231020	105200	11927260	9200	9200	9200	9200	0
507	20231020	105100	11927260	9200	9200	9200	9200	0
508	20231020	105000	11927260	9200	9200	9200	9200	0
509	20231020	104900	11927260	9200	9200	9200	9200	0
510	20231020	104800	11927260	9200	9120	9200	9120	52
511	20231020	104700	11452470	9120	9120	9120	9120	0
512	20231020	104600	11452470	9120	9130	9130	9070	5
513	20231020	104500	11407010	9110	9110	9110	9110	22
514	20231020	104400	11206590	9030	9030	9030	9030	0
515	20231020	104300	11206590	9030	9030	9030	9030	0
516	20231020	104200	11206590	9030	9030	9030	9030	0
517	20231020	104100	11206590	9030	9030	9030	9030	0
518	20231020	104000	11206590	9030	9030	9030	9030	0
519	20231020	103900	11206590	9030	9050	9050	9030	61
520	20231020	103800	10655720	9210	9210	9210	9210	0
521	20231020	103700	10655720	9210	9210	9210	9210	0
522	20231020	103600	10655720	9210	9100	9210	9100	8
523	20231020	103500	10582710	9100	9100	9100	9100	0
524	20231020	103400	10582710	9100	9100	9100	9100	0
525	20231020	103300	10582710	9100	9100	9100	9100	0
526	20231020	103200	10582710	9100	9100	9100	9100	0
527	20231020	103100	10582710	9100	9100	9100	9100	75
528	20231020	103000	9900210	9100	9100	9100	9100	0
529	20231020	102900	9900210	9100	9100	9100	9100	5
530	20231020	102800	9854710	9100	9100	9100	9100	0
531	20231020	102700	9854710	9100	9100	9100	9100	0
532	20231020	102600	9854710	9100	9100	9100	9100	0
533	20231020	102500	9854710	9100	9100	9100	9100	0
534	20231020	102400	9854710	9100	9100	9100	9100	0
535	20231020	102300	9854710	9100	9100	9100	9100	0
536	20231020	102200	9854710	9100	9100	9100	9100	1
537	20231020	102100	9845610	9200	9200	9200	9200	0
538	20231020	102000	9845610	9200	9200	9200	9200	0
539	20231020	101900	9845610	9200	9200	9200	9200	0
540	20231020	101800	9845610	9200	9200	9200	9200	0
541	20231020	101700	9845610	9200	9200	9200	9200	0
542	20231020	101600	9845610	9200	9200	9200	9200	29
543	20231020	101500	9578810	9200	9200	9200	9200	0
544	20231020	101400	9578810	9200	9200	9200	9200	0
545	20231020	101300	9578810	9200	9200	9200	9200	0
546	20231020	101200	9578810	9200	9200	9200	9200	0
547	20231020	101100	9578810	9200	9200	9200	9200	0
548	20231020	101000	9578810	9200	9200	9200	9200	0
549	20231020	100900	9578810	9200	9100	9200	9100	12
550	20231020	100800	9469510	9200	9200	9200	9200	0
551	20231020	100700	9469510	9200	9200	9200	9200	0
552	20231020	100600	9469510	9200	9200	9200	9200	0
553	20231020	100500	9469510	9200	9200	9200	9200	0
554	20231020	100400	9469510	9200	9170	9200	9170	32
555	20231020	100300	9175640	9180	9180	9180	9180	0
556	20231020	100200	9175640	9180	9160	9180	9160	12
557	20231020	100100	9065700	9160	9160	9160	9160	1
558	20231020	100000	9056540	9160	9160	9160	9160	0
559	20231020	095900	9056540	9160	9040	9160	9000	70
560	20231020	095800	8421970	9080	9080	9080	9080	1
561	20231020	095700	8412890	9110	9110	9110	9110	0
562	20231020	095600	8412890	9110	9110	9110	9110	0
563	20231020	095500	8412890	9110	9110	9110	9110	51
564	20231020	095400	7948280	9110	9110	9110	9110	23
565	20231020	095300	7738750	9110	9110	9110	9110	0
566	20231020	095200	7738750	9110	9110	9110	9110	0
567	20231020	095100	7738750	9110	9110	9110	9110	0
568	20231020	095000	7738750	9110	9030	9110	9030	25
569	20231020	094900	7512920	9030	9030	9030	9030	0
570	20231020	094800	7512920	9030	9060	9060	9030	60
571	20231020	094700	6970270	9060	9060	9070	9060	203
572	20231020	094600	5130810	9060	9140	9140	9060	330
573	20231020	094500	2130160	9180	9180	9180	9180	1
574	20231020	094400	2120980	9140	9140	9140	9140	23
575	20231020	094300	1910760	9140	9140	9140	9140	0
576	20231020	094200	1910760	9140	9140	9140	9140	0
577	20231020	094100	1910760	9140	9140	9140	9140	0
578	20231020	094000	1910760	9140	9140	9140	9140	8
579	20231020	093900	1837640	9140	9140	9140	9140	0
580	20231020	093800	1837640	9140	9140	9140	9140	0
581	20231020	093700	1837640	9140	9140	9140	9140	0
582	20231020	093600	1837640	9140	9140	9140	9140	0
583	20231020	093500	1837640	9140	9140	9140	9140	0
584	20231020	093400	1837640	9140	9140	9140	9140	0
585	20231020	093300	1837640	9140	9140	9140	9140	0
586	20231020	093200	1837640	9140	9150	9150	9140	22
587	20231020	093100	1636450	9150	9150	9150	9150	3
588	20231020	093000	1609000	9160	9160	9160	9160	1
589	20231020	092900	1599840	9170	9170	9170	9170	1
590	20231020	092800	1590670	9160	9160	9160	9160	4
591	20231020	092700	1554030	9160	9170	9170	9160	10
592	20231020	092600	1462380	9180	9190	9190	9180	20
593	20231020	092500	1278730	9210	9210	9210	9210	0
594	20231020	092400	1278730	9210	9210	9210	9210	0
595	20231020	092300	1278730	9210	9210	9210	9210	1
596	20231020	092200	1269520	9140	9150	9150	9140	10
597	20231020	092100	1178070	9160	9160	9160	9160	5
598	20231020	092000	1132270	9260	9260	9260	9260	0
599	20231020	091900	1132270	9260	9260	9260	9260	1
600	20231020	091800	1123010	9160	9160	9160	9160	0
601	20231020	091700	1123010	9160	9160	9160	9160	33
602	20231020	091600	820730	9260	9170	9260	9170	2
603	20231020	091500	802300	9260	9260	9260	9260	0
604	20231020	091400	802300	9260	9260	9260	9260	0
605	20231020	091300	802300	9260	9260	9260	9260	0
606	20231020	091200	802300	9260	9260	9260	9260	1
607	20231020	091100	793040	9170	9170	9170	9170	0
608	20231020	091000	793040	9170	9170	9170	9170	11
609	20231020	090900	692170	9260	9180	9260	9180	2
610	20231020	090800	673730	9260	9180	9260	9180	17
611	20231020	090700	517590	9190	9200	9200	9190	22
612	20231020	090600	315250	9290	9290	9290	9290	0
613	20231020	090500	315250	9290	9290	9290	9290	0
614	20231020	090400	315250	9290	9290	9290	9290	0
615	20231020	090300	315250	9290	9260	9290	9210	18
616	20231020	090200	148640	9290	9290	9290	9290	0
617	20231020	090100	148640	9290	9290	9290	9290	0
618	20231020	090000	148640	9290	9290	9290	9290	16