KissMeData/000020/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183000	292011140	9720	9720	9720	9720	3762
3	20231017	182900	292011140	9720	9720	9720	9720	0
4	20231017	182800	292011140	9720	9720	9720	9720	0
5	20231017	182700	292011140	9720	9720	9720	9720	0
6	20231017	182600	292011140	9720	9720	9720	9720	0
7	20231017	182500	292011140	9720	9720	9720	9720	0
8	20231017	182400	292011140	9720	9720	9720	9720	0
9	20231017	182300	292011140	9720	9720	9720	9720	0
10	20231017	182200	292011140	9720	9720	9720	9720	0
11	20231017	182100	292011140	9720	9720	9720	9720	0
12	20231017	182000	292011140	9720	9720	9720	9720	0
13	20231017	181900	292011140	9720	9720	9720	9720	0
14	20231017	181800	292011140	9720	9720	9720	9720	0
15	20231017	181700	292011140	9720	9720	9720	9720	0
16	20231017	181600	292011140	9720	9720	9720	9720	0
17	20231017	181500	292011140	9720	9720	9720	9720	0
18	20231017	181400	292011140	9720	9720	9720	9720	0
19	20231017	181300	292011140	9720	9720	9720	9720	0
20	20231017	181200	292011140	9720	9720	9720	9720	0
21	20231017	181100	292011140	9720	9720	9720	9720	0
22	20231017	181000	292011140	9720	9720	9720	9720	0
23	20231017	180900	292011140	9720	9720	9720	9720	0
24	20231017	180800	292011140	9720	9720	9720	9720	0
25	20231017	180700	292011140	9720	9720	9720	9720	0
26	20231017	180600	292011140	9720	9720	9720	9720	0
27	20231017	180500	292011140	9720	9720	9720	9720	0
28	20231017	180400	292011140	9720	9720	9720	9720	0
29	20231017	180300	292011140	9720	9720	9720	9720	0
30	20231017	180200	292011140	9720	9720	9720	9720	0
31	20231017	180100	292011140	9720	9720	9720	9720	0
32	20231017	180000	292011140	9720	9720	9720	9720	3762
33	20231017	175900	292011140	9720	9720	9720	9720	0
34	20231017	175800	292011140	9720	9720	9720	9720	0
35	20231017	175700	292011140	9720	9720	9720	9720	0
36	20231017	175600	292011140	9720	9720	9720	9720	0
37	20231017	175500	292011140	9720	9720	9720	9720	0
38	20231017	175400	292011140	9720	9720	9720	9720	0
39	20231017	175300	292011140	9720	9720	9720	9720	0
40	20231017	175200	292011140	9720	9720	9720	9720	0
41	20231017	175100	292011140	9720	9720	9720	9720	0
42	20231017	175000	292011140	9720	9720	9720	9720	0
43	20231017	174900	292011140	9720	9720	9720	9720	0
44	20231017	174800	292011140	9720	9720	9720	9720	0
45	20231017	174700	292011140	9720	9720	9720	9720	0
46	20231017	174600	292011140	9720	9720	9720	9720	0
47	20231017	174500	292011140	9720	9720	9720	9720	0
48	20231017	174400	292011140	9720	9720	9720	9720	0
49	20231017	174300	292011140	9720	9720	9720	9720	0
50	20231017	174200	292011140	9720	9720	9720	9720	0
51	20231017	174100	292011140	9720	9720	9720	9720	0
52	20231017	174000	292011140	9720	9720	9720	9720	0
53	20231017	173900	292011140	9720	9720	9720	9720	0
54	20231017	173800	292011140	9720	9720	9720	9720	0
55	20231017	173700	292011140	9720	9720	9720	9720	0
56	20231017	173600	292011140	9720	9720	9720	9720	0
57	20231017	173500	292011140	9720	9720	9720	9720	0
58	20231017	173400	292011140	9720	9720	9720	9720	0
59	20231017	173300	292011140	9720	9720	9720	9720	0
60	20231017	173200	292011140	9720	9720	9720	9720	0
61	20231017	173100	292011140	9720	9720	9720	9720	0
62	20231017	173000	292011140	9720	9720	9720	9720	3762
63	20231017	172900	292011140	9720	9720	9720	9720	0
64	20231017	172800	292011140	9720	9720	9720	9720	0
65	20231017	172700	292011140	9720	9720	9720	9720	0
66	20231017	172600	292011140	9720	9720	9720	9720	0
67	20231017	172500	292011140	9720	9720	9720	9720	0
68	20231017	172400	292011140	9720	9720	9720	9720	0
69	20231017	172300	292011140	9720	9720	9720	9720	0
70	20231017	172200	292011140	9720	9720	9720	9720	0
71	20231017	172100	292011140	9720	9720	9720	9720	0
72	20231017	172000	292011140	9720	9720	9720	9720	0
73	20231017	171900	292011140	9720	9720	9720	9720	0
74	20231017	171800	292011140	9720	9720	9720	9720	0
75	20231017	171700	292011140	9720	9720	9720	9720	0
76	20231017	171600	292011140	9720	9720	9720	9720	0
77	20231017	171500	292011140	9720	9720	9720	9720	0
78	20231017	171400	292011140	9720	9720	9720	9720	0
79	20231017	171300	292011140	9720	9720	9720	9720	0
80	20231017	171200	292011140	9720	9720	9720	9720	0
81	20231017	171100	292011140	9720	9720	9720	9720	0
82	20231017	171000	292011140	9720	9720	9720	9720	0
83	20231017	170900	292011140	9720	9720	9720	9720	0
84	20231017	170800	292011140	9720	9720	9720	9720	0
85	20231017	170700	292011140	9720	9720	9720	9720	0
86	20231017	170600	292011140	9720	9720	9720	9720	0
87	20231017	170500	292011140	9720	9720	9720	9720	0
88	20231017	170400	292011140	9720	9720	9720	9720	0
89	20231017	170300	292011140	9720	9720	9720	9720	0
90	20231017	170200	292011140	9720	9720	9720	9720	0
91	20231017	170100	292011140	9720	9720	9720	9720	0
92	20231017	170000	292011140	9720	9720	9720	9720	3762
93	20231017	165900	292011140	9720	9720	9720	9720	0
94	20231017	165800	292011140	9720	9720	9720	9720	0
95	20231017	165700	292011140	9720	9720	9720	9720	0
96	20231017	165600	292011140	9720	9720	9720	9720	0
97	20231017	165500	292011140	9720	9720	9720	9720	0
98	20231017	165400	292011140	9720	9720	9720	9720	0
99	20231017	165300	292011140	9720	9720	9720	9720	0
100	20231017	165200	292011140	9720	9720	9720	9720	0
101	20231017	165100	292011140	9720	9720	9720	9720	0
102	20231017	165000	292011140	9720	9720	9720	9720	0
103	20231017	164900	292011140	9720	9720	9720	9720	0
104	20231017	164800	292011140	9720	9720	9720	9720	0
105	20231017	164700	292011140	9720	9720	9720	9720	0
106	20231017	164600	292011140	9720	9720	9720	9720	0
107	20231017	164500	292011140	9720	9720	9720	9720	0
108	20231017	164400	292011140	9720	9720	9720	9720	0
109	20231017	164300	292011140	9720	9720	9720	9720	0
110	20231017	164200	292011140	9720	9720	9720	9720	0
111	20231017	164100	292011140	9720	9720	9720	9720	0
112	20231017	164000	292011140	9720	9720	9720	9720	0
113	20231017	163900	292011140	9720	9720	9720	9720	0
114	20231017	163800	292011140	9720	9720	9720	9720	0
115	20231017	163700	292011140	9720	9720	9720	9720	0
116	20231017	163600	292011140	9720	9720	9720	9720	0
117	20231017	163500	292011140	9720	9720	9720	9720	0
118	20231017	163400	292011140	9720	9720	9720	9720	0
119	20231017	163300	292011140	9720	9720	9720	9720	0
120	20231017	163200	292011140	9720	9720	9720	9720	0
121	20231017	163100	292011140	9720	9720	9720	9720	0
122	20231017	163000	292011140	9720	9720	9720	9720	3762
123	20231017	162900	292011140	9720	9720	9720	9720	0
124	20231017	162800	292011140	9720	9720	9720	9720	0
125	20231017	162700	292011140	9720	9720	9720	9720	0
126	20231017	162600	292011140	9720	9720	9720	9720	0
127	20231017	162500	292011140	9720	9720	9720	9720	0
128	20231017	162400	292011140	9720	9720	9720	9720	0
129	20231017	162300	292011140	9720	9720	9720	9720	0
130	20231017	162200	292011140	9720	9720	9720	9720	0
131	20231017	162100	292011140	9720	9720	9720	9720	0
132	20231017	162000	292011140	9720	9720	9720	9720	0
133	20231017	161900	292011140	9720	9720	9720	9720	0
134	20231017	161800	292011140	9720	9720	9720	9720	0
135	20231017	161700	292011140	9720	9720	9720	9720	0
136	20231017	161600	292011140	9720	9720	9720	9720	0
137	20231017	161500	292011140	9720	9720	9720	9720	0
138	20231017	161400	292011140	9720	9720	9720	9720	0
139	20231017	161300	292011140	9720	9720	9720	9720	0
140	20231017	161200	292011140	9720	9720	9720	9720	0
141	20231017	161100	292011140	9720	9720	9720	9720	0
142	20231017	161000	292011140	9720	9720	9720	9720	0
143	20231017	160900	292011140	9720	9720	9720	9720	0
144	20231017	160800	292011140	9720	9720	9720	9720	0
145	20231017	160700	292011140	9720	9720	9720	9720	0
146	20231017	160600	292011140	9720	9720	9720	9720	0
147	20231017	160500	292011140	9720	9720	9720	9720	0
148	20231017	160400	292011140	9720	9720	9720	9720	0
149	20231017	160300	292011140	9720	9720	9720	9720	0
150	20231017	160200	292011140	9720	9720	9720	9720	0
151	20231017	160100	292011140	9720	9720	9720	9720	0
152	20231017	160000	292011140	9720	9720	9720	9720	3762
153	20231017	155900	292011140	9720	9720	9720	9720	0
154	20231017	155800	292011140	9720	9720	9720	9720	0
155	20231017	155700	292011140	9720	9720	9720	9720	0
156	20231017	155600	292011140	9720	9720	9720	9720	0
157	20231017	155500	292011140	9720	9720	9720	9720	0
158	20231017	155400	292011140	9720	9720	9720	9720	0
159	20231017	155300	292011140	9720	9720	9720	9720	0
160	20231017	155200	292011140	9720	9720	9720	9720	0
161	20231017	155100	292011140	9720	9720	9720	9720	0
162	20231017	155000	292011140	9720	9720	9720	9720	0
163	20231017	154900	292011140	9720	9720	9720	9720	0
164	20231017	154800	292011140	9720	9720	9720	9720	0
165	20231017	154700	292011140	9720	9720	9720	9720	0
166	20231017	154600	292011140	9720	9720	9720	9720	0
167	20231017	154500	292011140	9720	9720	9720	9720	0
168	20231017	154400	292011140	9720	9720	9720	9720	0
169	20231017	154300	292011140	9720	9720	9720	9720	0
170	20231017	154200	292011140	9720	9720	9720	9720	0
171	20231017	154100	292011140	9720	9720	9720	9720	0
172	20231017	154000	292011140	9720	9720	9720	9720	0
173	20231017	153900	292011140	9720	9720	9720	9720	0
174	20231017	153800	292011140	9720	9720	9720	9720	0
175	20231017	153700	292011140	9720	9720	9720	9720	0
176	20231017	153600	292011140	9720	9720	9720	9720	0
177	20231017	153500	292011140	9720	9720	9720	9720	0
178	20231017	153400	292011140	9720	9720	9720	9720	0
179	20231017	153300	292011140	9720	9720	9720	9720	0
180	20231017	153200	292011140	9720	9720	9720	9720	0
181	20231017	153100	292011140	9720	9720	9720	9720	0
182	20231017	153000	292011140	9720	9720	9720	9720	7524
183	20231017	152900	255444500	9740	9740	9740	9740	0
184	20231017	152800	255444500	9740	9740	9740	9740	0
185	20231017	152700	255444500	9740	9740	9740	9740	0
186	20231017	152600	255444500	9740	9740	9740	9740	0
187	20231017	152500	255444500	9740	9740	9740	9740	0
188	20231017	152400	255444500	9740	9740	9740	9740	0
189	20231017	152300	255444500	9740	9740	9740	9740	0
190	20231017	152200	255444500	9740	9740	9740	9740	0
191	20231017	152100	255444500	9740	9740	9740	9740	0
192	20231017	152000	255444500	9740	9740	9740	9740	0
193	20231017	151900	255444500	9740	9740	9740	9740	0
194	20231017	151800	255444500	9740	9740	9740	9740	0
195	20231017	151700	255444500	9740	9730	9740	9730	167
196	20231017	151600	253818590	9730	9730	9730	9730	20
197	20231017	151500	253623990	9720	9730	9730	9720	89
198	20231017	151400	252758300	9740	9740	9740	9740	13
199	20231017	151300	252631680	9750	9750	9750	9750	10
200	20231017	151200	252534180	9730	9730	9730	9730	20
201	20231017	151100	252339580	9720	9740	9740	9720	600
202	20231017	151000	246502370	9750	9750	9750	9750	0
203	20231017	150900	246502370	9750	9750	9750	9750	0
204	20231017	150800	246502370	9750	9750	9750	9750	3
205	20231017	150700	246473120	9730	9730	9730	9730	0
206	20231017	150600	246473120	9730	9730	9730	9730	143
207	20231017	150500	245081730	9730	9730	9730	9730	56
208	20231017	150400	244536850	9730	9730	9730	9730	1
209	20231017	150300	244527120	9720	9720	9720	9720	0
210	20231017	150200	244527120	9720	9720	9720	9720	0
211	20231017	150100	244527120	9720	9740	9740	9720	840
212	20231017	150000	236356140	9740	9740	9740	9740	0
213	20231017	145900	236356140	9740	9740	9740	9740	0
214	20231017	145800	236356140	9740	9740	9740	9740	0
215	20231017	145700	236356140	9740	9740	9740	9740	0
216	20231017	145600	236356140	9740	9740	9740	9740	0
217	20231017	145500	236356140	9740	9740	9740	9740	0
218	20231017	145400	236356140	9740	9740	9740	9740	0
219	20231017	145300	236356140	9740	9740	9740	9740	97
220	20231017	145200	235411360	9730	9730	9730	9730	0
221	20231017	145100	235411360	9730	9730	9730	9730	0
222	20231017	145000	235411360	9730	9740	9740	9730	6
223	20231017	144900	235352930	9740	9740	9740	9740	6
224	20231017	144800	235294490	9720	9720	9720	9720	0
225	20231017	144700	235294490	9720	9720	9720	9720	0
226	20231017	144600	235294490	9720	9730	9730	9720	199
227	20231017	144500	233359400	9730	9730	9730	9730	0
228	20231017	144400	233359400	9730	9730	9730	9730	7
229	20231017	144300	233291290	9740	9740	9740	9740	0
230	20231017	144200	233291290	9740	9740	9740	9740	0
231	20231017	144100	233291290	9740	9740	9740	9740	0
232	20231017	144000	233291290	9740	9740	9740	9740	0
233	20231017	143900	233291290	9740	9740	9740	9740	0
234	20231017	143800	233291290	9740	9740	9740	9740	0
235	20231017	143700	233291290	9740	9740	9740	9740	0
236	20231017	143600	233291290	9740	9740	9740	9740	0
237	20231017	143500	233291290	9740	9740	9740	9740	20
238	20231017	143400	233096490	9740	9740	9740	9740	0
239	20231017	143300	233096490	9740	9740	9740	9740	6
240	20231017	143200	233038050	9740	9740	9740	9740	0
241	20231017	143100	233038050	9740	9740	9740	9740	0
242	20231017	143000	233038050	9740	9740	9740	9740	0
243	20231017	142900	233038050	9740	9740	9740	9740	0
244	20231017	142800	233038050	9740	9740	9740	9740	2
245	20231017	142700	233018570	9740	9740	9740	9740	1
246	20231017	142600	233008830	9750	9740	9750	9740	6
247	20231017	142500	232950380	9740	9740	9740	9740	15
248	20231017	142400	232804280	9740	9740	9740	9740	0
249	20231017	142300	232804280	9740	9740	9740	9740	1
250	20231017	142200	232794540	9740	9740	9740	9740	1
251	20231017	142100	232784800	9730	9730	9730	9730	0
252	20231017	142000	232784800	9730	9740	9740	9730	173
253	20231017	141900	231101500	9740	9740	9740	9740	0
254	20231017	141800	231101500	9740	9740	9740	9740	0
255	20231017	141700	231101500	9740	9740	9740	9740	0
256	20231017	141600	231101500	9740	9740	9740	9740	4
257	20231017	141500	231062540	9740	9740	9740	9740	0
258	20231017	141400	231062540	9740	9740	9740	9740	0
259	20231017	141300	231062540	9740	9740	9740	9740	0
260	20231017	141200	231062540	9740	9740	9740	9740	0
261	20231017	141100	231062540	9740	9740	9740	9740	0
262	20231017	141000	231062540	9740	9740	9740	9740	0
263	20231017	140900	231062540	9740	9740	9740	9740	0
264	20231017	140800	231062540	9740	9740	9740	9740	0
265	20231017	140700	231062540	9740	9740	9740	9740	3
266	20231017	140600	231033320	9740	9730	9740	9730	339
267	20231017	140500	227734820	9720	9740	9740	9720	1185
268	20231017	140400	216207790	9740	9730	9740	9730	4
269	20231017	140300	216168850	9730	9730	9730	9730	5
270	20231017	140200	216120200	9750	9750	9750	9750	53
271	20231017	140100	215603450	9740	9740	9740	9740	3
272	20231017	140000	215574230	9740	9740	9740	9740	0
273	20231017	135900	215574230	9740	9740	9740	9740	0
274	20231017	135800	215574230	9740	9740	9740	9740	55
275	20231017	135700	215038530	9740	9740	9740	9740	1058
276	20231017	135600	204733610	9750	9750	9750	9750	517
277	20231017	135500	199692860	9750	9750	9750	9750	38
278	20231017	135400	199322360	9750	9750	9750	9750	10
279	20231017	135300	199224860	9740	9740	9740	9740	511
280	20231017	135200	194247720	9760	9760	9760	9760	0
281	20231017	135100	194247720	9760	9760	9760	9760	1
282	20231017	135000	194237960	9760	9760	9760	9760	0
283	20231017	134900	194237960	9760	9760	9760	9760	0
284	20231017	134800	194237960	9760	9760	9760	9760	1
285	20231017	134700	194228200	9750	9750	9750	9750	0
286	20231017	134600	194228200	9750	9750	9750	9750	159
287	20231017	134500	192677950	9760	9750	9760	9750	244
288	20231017	134400	190297950	9740	9740	9740	9740	289
289	20231017	134300	187483090	9740	9740	9740	9740	0
290	20231017	134200	187483090	9740	9740	9740	9740	3
291	20231017	134100	187453870	9740	9740	9740	9740	200
292	20231017	134000	185505870	9740	9750	9750	9740	13
293	20231017	133900	185379240	9740	9740	9740	9740	144
294	20231017	133800	183976680	9740	9740	9740	9740	172
295	20231017	133700	182301400	9750	9750	9750	9750	0
296	20231017	133600	182301400	9750	9750	9750	9750	0
297	20231017	133500	182301400	9750	9750	9750	9750	2
298	20231017	133400	182281900	9740	9740	9740	9740	0
299	20231017	133300	182281900	9740	9740	9740	9740	257
300	20231017	133200	179778720	9740	9740	9740	9740	442
301	20231017	133100	175473640	9740	9740	9740	9740	0
302	20231017	133000	175473640	9740	9740	9740	9740	3
303	20231017	132900	175444420	9740	9740	9740	9740	7
304	20231017	132800	175376240	9740	9740	9740	9740	0
305	20231017	132700	175376240	9740	9750	9750	9740	362
306	20231017	132600	171850340	9750	9750	9750	9750	0
307	20231017	132500	171850340	9750	9750	9750	9750	281
308	20231017	132400	169110590	9770	9770	9770	9770	0
309	20231017	132300	169110590	9770	9770	9770	9770	0
310	20231017	132200	169110590	9770	9770	9770	9770	0
311	20231017	132100	169110590	9770	9770	9770	9770	0
312	20231017	132000	169110590	9770	9770	9770	9770	1
313	20231017	131900	169100820	9760	9760	9760	9760	1
314	20231017	131800	169091060	9760	9760	9760	9760	11
315	20231017	131700	168983700	9760	9760	9760	9760	1
316	20231017	131600	168973940	9760	9760	9760	9760	2
317	20231017	131500	168954420	9760	9760	9760	9760	3
318	20231017	131400	168925140	9760	9760	9760	9760	0
319	20231017	131300	168925140	9760	9760	9760	9760	0
320	20231017	131200	168925140	9760	9760	9760	9760	12
321	20231017	131100	168808020	9760	9760	9760	9760	0
322	20231017	131000	168808020	9760	9760	9760	9760	50
323	20231017	130900	168320020	9760	9760	9760	9760	1
324	20231017	130800	168310260	9760	9760	9760	9760	0
325	20231017	130700	168310260	9760	9760	9760	9760	0
326	20231017	130600	168310260	9760	9760	9760	9760	0
327	20231017	130500	168310260	9760	9760	9760	9760	0
328	20231017	130400	168310260	9760	9760	9760	9760	0
329	20231017	130300	168310260	9760	9760	9760	9760	10
330	20231017	130200	168212660	9760	9760	9760	9760	2
331	20231017	130100	168193140	9760	9760	9760	9760	11
332	20231017	130000	168085780	9740	9740	9740	9740	0
333	20231017	125900	168085780	9740	9740	9740	9740	428
334	20231017	125800	163917060	9740	9740	9740	9740	10
335	20231017	125700	163819660	9740	9740	9740	9740	122
336	20231017	125600	162631380	9740	9740	9740	9740	0
337	20231017	125500	162631380	9740	9740	9740	9740	0
338	20231017	125400	162631380	9740	9740	9740	9740	0
339	20231017	125300	162631380	9740	9740	9740	9740	168
340	20231017	125200	160995060	9760	9760	9760	9760	0
341	20231017	125100	160995060	9760	9750	9760	9750	2
342	20231017	125000	160975550	9750	9750	9750	9750	9
343	20231017	124900	160887800	9750	9750	9750	9750	9
344	20231017	124800	160800050	9750	9750	9750	9750	0
345	20231017	124700	160800050	9750	9760	9760	9750	165
346	20231017	124600	159190430	9750	9750	9750	9750	361
347	20231017	124500	155670680	9760	9760	9760	9760	0
348	20231017	124400	155670680	9760	9760	9760	9760	0
349	20231017	124300	155670680	9760	9760	9760	9760	0
350	20231017	124200	155670680	9760	9760	9760	9760	0
351	20231017	124100	155670680	9760	9760	9760	9760	38
352	20231017	124000	155299800	9760	9760	9760	9760	1
353	20231017	123900	155290040	9760	9760	9760	9760	20
354	20231017	123800	155094840	9760	9760	9760	9760	0
355	20231017	123700	155094840	9760	9760	9760	9760	4
356	20231017	123600	155055800	9760	9760	9760	9760	15
357	20231017	123500	154909400	9760	9760	9760	9760	5
358	20231017	123400	154860600	9760	9760	9760	9760	5
359	20231017	123300	154811800	9760	9760	9760	9760	1
360	20231017	123200	154802040	9760	9760	9760	9760	2
361	20231017	123100	154782520	9760	9750	9760	9750	202
362	20231017	123000	152812020	9750	9760	9760	9750	285
363	20231017	122900	150033170	9750	9750	9750	9750	0
364	20231017	122800	150033170	9750	9750	9750	9750	16
365	20231017	122700	149877170	9750	9750	9750	9750	97
366	20231017	122600	148931420	9750	9750	9750	9750	8
367	20231017	122500	148853420	9750	9750	9750	9750	1
368	20231017	122400	148843670	9760	9760	9760	9760	132
369	20231017	122300	147555350	9760	9760	9760	9760	61
370	20231017	122200	146959990	9790	9760	9790	9760	23
371	20231017	122100	146734910	9770	9770	9770	9770	118
372	20231017	122000	145582050	9770	9770	9770	9770	15
373	20231017	121900	145435500	9800	9800	9800	9800	2
374	20231017	121800	145415900	9770	9770	9770	9770	0
375	20231017	121700	145415900	9770	9780	9780	9770	1148
376	20231017	121600	134199890	9780	9780	9780	9780	0
377	20231017	121500	134199890	9780	9780	9780	9780	164
378	20231017	121400	132595970	9790	9790	9790	9790	10
379	20231017	121300	132498070	9790	9790	9790	9790	10
380	20231017	121200	132400170	9780	9780	9780	9780	0
381	20231017	121100	132400170	9780	9780	9780	9780	0
382	20231017	121000	132400170	9780	9780	9780	9780	0
383	20231017	120900	132400170	9780	9780	9780	9780	0
384	20231017	120800	132400170	9780	9780	9780	9780	0
385	20231017	120700	132400170	9780	9780	9780	9780	0
386	20231017	120600	132400170	9780	9790	9790	9780	617
387	20231017	120500	126365410	9790	9800	9800	9790	695
388	20231017	120400	119560740	9800	9810	9810	9800	1639
389	20231017	120300	103494560	9820	9820	9820	9820	0
390	20231017	120200	103494560	9820	9820	9820	9820	0
391	20231017	120100	103494560	9820	9820	9820	9820	0
392	20231017	120000	103494560	9820	9820	9820	9820	0
393	20231017	115900	103494560	9820	9820	9820	9820	0
394	20231017	115800	103494560	9820	9820	9820	9820	0
395	20231017	115700	103494560	9820	9820	9820	9820	0
396	20231017	115600	103494560	9820	9820	9820	9820	0
397	20231017	115500	103494560	9820	9810	9870	9810	101
398	20231017	115400	102500400	9820	9820	9820	9820	6
399	20231017	115300	102441480	9820	9820	9820	9820	90
400	20231017	115200	101557680	9830	9830	9830	9830	2
401	20231017	115100	101538020	9860	9860	9860	9860	0
402	20231017	115000	101538020	9860	9860	9860	9860	0
403	20231017	114900	101538020	9860	9860	9860	9860	1
404	20231017	114800	101528160	9830	9830	9830	9830	0
405	20231017	114700	101528160	9830	9830	9830	9830	4
406	20231017	114600	101488840	9860	9860	9860	9860	0
407	20231017	114500	101488840	9860	9860	9860	9860	0
408	20231017	114400	101488840	9860	9860	9860	9860	1
409	20231017	114300	101478980	9830	9830	9830	9830	0
410	20231017	114200	101478980	9830	9830	9830	9830	0
411	20231017	114100	101478980	9830	9830	9830	9830	0
412	20231017	114000	101478980	9830	9830	9830	9830	0
413	20231017	113900	101478980	9830	9830	9830	9830	0
414	20231017	113800	101478980	9830	9830	9830	9830	0
415	20231017	113700	101478980	9830	9830	9830	9830	0
416	20231017	113600	101478980	9830	9830	9830	9830	0
417	20231017	113500	101478980	9830	9830	9830	9830	10
418	20231017	113400	101380680	9830	9850	9850	9830	140
419	20231017	113300	100003680	9820	9820	9820	9820	0
420	20231017	113200	100003680	9820	9820	9820	9820	0
421	20231017	113100	100003680	9820	9820	9820	9820	0
422	20231017	113000	100003680	9820	9820	9820	9820	0
423	20231017	112900	100003680	9820	9820	9820	9820	0
424	20231017	112800	100003680	9820	9820	9820	9820	0
425	20231017	112700	100003680	9820	9820	9820	9820	0
426	20231017	112600	100003680	9820	9820	9820	9820	0
427	20231017	112500	100003680	9820	9820	9820	9820	0
428	20231017	112400	100003680	9820	9820	9820	9820	0
429	20231017	112300	100003680	9820	9820	9820	9820	0
430	20231017	112200	100003680	9820	9820	9820	9820	0
431	20231017	112100	100003680	9820	9820	9820	9820	0
432	20231017	112000	100003680	9820	9820	9820	9820	0
433	20231017	111900	100003680	9820	9820	9820	9820	0
434	20231017	111800	100003680	9820	9820	9820	9820	0
435	20231017	111700	100003680	9820	9820	9820	9820	1
436	20231017	111600	99993860	9870	9870	9870	9870	3
437	20231017	111500	99964250	9880	9880	9880	9880	0
438	20231017	111400	99964250	9880	9880	9880	9880	0
439	20231017	111300	99964250	9880	9880	9880	9880	0
440	20231017	111200	99964250	9880	9830	9880	9830	31
441	20231017	111100	99658350	9820	9820	9820	9820	1
442	20231017	111000	99648530	9810	9810	9810	9810	19
443	20231017	110900	99462140	9810	9810	9810	9810	0
444	20231017	110800	99462140	9810	9810	9810	9810	0
445	20231017	110700	99462140	9810	9810	9810	9810	0
446	20231017	110600	99462140	9810	9810	9810	9810	0
447	20231017	110500	99462140	9810	9810	9810	9810	0
448	20231017	110400	99462140	9810	9810	9810	9810	0
449	20231017	110300	99462140	9810	9810	9810	9810	0
450	20231017	110200	99462140	9810	9810	9810	9810	0
451	20231017	110100	99462140	9810	9810	9810	9810	0
452	20231017	110000	99462140	9810	9810	9810	9810	1
453	20231017	105900	99452330	9790	9790	9790	9790	0
454	20231017	105800	99452330	9790	9790	9790	9790	0
455	20231017	105700	99452330	9790	9790	9790	9790	0
456	20231017	105600	99452330	9790	9790	9790	9790	0
457	20231017	105500	99452330	9790	9790	9790	9790	1
458	20231017	105400	99442540	9800	9800	9800	9800	0
459	20231017	105300	99442540	9800	9800	9800	9800	11
460	20231017	105200	99334740	9790	9790	9790	9790	0
461	20231017	105100	99334740	9790	9790	9790	9790	1
462	20231017	105000	99324950	9800	9800	9800	9800	0
463	20231017	104900	99324950	9800	9800	9800	9800	0
464	20231017	104800	99324950	9800	9800	9800	9800	0
465	20231017	104700	99324950	9800	9800	9800	9800	0
466	20231017	104600	99324950	9800	9800	9800	9800	0
467	20231017	104500	99324950	9800	9800	9800	9800	0
468	20231017	104400	99324950	9800	9800	9800	9800	23
469	20231017	104300	99099550	9800	9800	9800	9800	0
470	20231017	104200	99099550	9800	9800	9800	9800	0
471	20231017	104100	99099550	9800	9800	9800	9800	0
472	20231017	104000	99099550	9800	9800	9800	9800	0
473	20231017	103900	99099550	9800	9810	9810	9800	592
474	20231017	103800	93297940	9810	9810	9810	9810	0
475	20231017	103700	93297940	9810	9800	9810	9800	3
476	20231017	103600	93268520	9820	9820	9820	9820	0
477	20231017	103500	93268520	9820	9820	9820	9820	1
478	20231017	103400	93258700	9820	9820	9820	9820	10
479	20231017	103300	93160500	9820	9820	9820	9820	10
480	20231017	103200	93062300	9820	9820	9820	9820	0
481	20231017	103100	93062300	9820	9820	9820	9820	0
482	20231017	103000	93062300	9820	9820	9820	9820	0
483	20231017	102900	93062300	9820	9820	9820	9820	20
484	20231017	102800	92865900	9800	9800	9800	9800	0
485	20231017	102700	92865900	9800	9800	9800	9800	0
486	20231017	102600	92865900	9800	9800	9800	9800	0
487	20231017	102500	92865900	9800	9800	9800	9800	50
488	20231017	102400	92375900	9820	9820	9820	9820	0
489	20231017	102300	92375900	9820	9800	9820	9800	61
490	20231017	102200	91778080	9800	9800	9800	9800	0
491	20231017	102100	91778080	9800	9830	9830	9800	202
492	20231017	102000	89797530	9810	9810	9810	9810	0
493	20231017	101900	89797530	9810	9810	9810	9810	0
494	20231017	101800	89797530	9810	9810	9810	9810	0
495	20231017	101700	89797530	9810	9810	9810	9810	0
496	20231017	101600	89797530	9810	9810	9810	9810	1
497	20231017	101500	89787720	9790	9790	9790	9790	0
498	20231017	101400	89787720	9790	9790	9790	9790	0
499	20231017	101300	89787720	9790	9790	9790	9790	0
500	20231017	101200	89787720	9790	9790	9790	9790	0
501	20231017	101100	89787720	9790	9790	9790	9790	5
502	20231017	101000	89738770	9790	9790	9800	9790	22
503	20231017	100900	89523270	9800	9800	9800	9800	50
504	20231017	100800	89033270	9790	9790	9790	9790	1
505	20231017	100700	89023480	9790	9790	9790	9790	0
506	20231017	100600	89023480	9790	9790	9790	9790	0
507	20231017	100500	89023480	9790	9790	9790	9790	0
508	20231017	100400	89023480	9790	9790	9790	9790	70
509	20231017	100300	88338180	9800	9800	9800	9800	0
510	20231017	100200	88338180	9800	9800	9800	9800	28
511	20231017	100100	88063780	9800	9800	9800	9800	20
512	20231017	100000	87867780	9800	9800	9800	9800	0
513	20231017	095900	87867780	9800	9800	9800	9800	0
514	20231017	095800	87867780	9800	9800	9800	9800	0
515	20231017	095700	87867780	9800	9800	9800	9800	2
516	20231017	095600	87848180	9790	9790	9790	9790	8
517	20231017	095500	87769860	9790	9780	9890	9780	379
518	20231017	095400	84037620	9770	9770	9770	9770	100
519	20231017	095300	83060620	9770	9780	9780	9770	804
520	20231017	095200	75197700	9790	9790	9790	9790	50
521	20231017	095100	74708200	9790	9790	9790	9790	369
522	20231017	095000	71095690	9790	9790	9790	9790	22
523	20231017	094900	70880310	9790	9800	9800	9790	257
524	20231017	094800	68364010	9800	9800	9800	9800	17
525	20231017	094700	68197410	9800	9800	9800	9800	0
526	20231017	094600	68197410	9800	9820	9820	9800	2593
527	20231017	094500	42783220	9810	9810	9810	9810	0
528	20231017	094400	42783220	9810	9810	9810	9810	0
529	20231017	094300	42783220	9810	9810	9810	9810	52
530	20231017	094200	42273100	9820	9820	9820	9820	0
531	20231017	094100	42273100	9820	9820	9820	9820	3
532	20231017	094000	42243640	9820	9820	9820	9820	236
533	20231017	093900	39926120	9800	9820	9820	9800	80
534	20231017	093800	39141770	9810	9810	9810	9810	0
535	20231017	093700	39141770	9810	9810	9810	9810	100
536	20231017	093600	38160770	9810	9810	9810	9810	595
537	20231017	093500	32323820	9820	9820	9820	9820	14
538	20231017	093400	32186340	9820	9820	9820	9820	11
539	20231017	093300	32078320	9820	9820	9820	9820	1
540	20231017	093200	32068500	9810	9810	9810	9810	10
541	20231017	093100	31970400	9820	9820	9820	9820	1
542	20231017	093000	31960580	9810	9810	9810	9810	6
543	20231017	092900	31901720	9820	9820	9820	9820	0
544	20231017	092800	31901720	9820	9850	9850	9820	77
545	20231017	092700	31145280	9850	9860	9860	9850	12
546	20231017	092600	31027060	9860	9860	9860	9860	0
547	20231017	092500	31027060	9860	9860	9860	9860	0
548	20231017	092400	31027060	9860	9820	9860	9820	8
549	20231017	092300	30948370	9820	9820	9820	9820	0
550	20231017	092200	30948370	9820	9820	9820	9820	464
551	20231017	092100	26391890	9820	9820	9820	9820	36
552	20231017	092000	26038370	9820	9820	9820	9820	5
553	20231017	091900	25989270	9810	9810	9810	9810	101
554	20231017	091800	24998460	9810	9810	9810	9810	75
555	20231017	091700	24262710	9810	9800	9810	9800	34
556	20231017	091600	23929270	9800	9810	9810	9800	12
557	20231017	091500	23811650	9800	9810	9810	9800	169
558	20231017	091400	22154460	9810	9800	9810	9800	5
559	20231017	091300	22105420	9820	9820	9820	9820	50
560	20231017	091200	21614420	9820	9820	9820	9800	359
561	20231017	091100	18094990	9830	9840	9850	9830	71
562	20231017	091000	17396690	9850	9840	9850	9840	4
563	20231017	090900	17357310	9800	9840	9840	9800	32
564	20231017	090800	17043630	9800	9800	9800	9800	10
565	20231017	090700	16945630	9880	9880	9880	9880	0
566	20231017	090600	16945630	9880	9880	9880	9880	0
567	20231017	090500	16945630	9880	9780	9880	9780	65
568	20231017	090400	16304800	9780	9780	9780	9780	0
569	20231017	090300	16304800	9780	9780	9780	9780	10
570	20231017	090200	16207000	9770	9770	9780	9770	197
571	20231017	090100	14282260	9770	9890	9890	9770	174
572	20231017	090000	12570390	9920	9780	9920	9780	1284