KissMeData/019440/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185800	166637250	13540	13540	13540	13540	318
3	20231020	185700	166637250	13540	13540	13540	13540	0
4	20231020	185600	166637250	13540	13540	13540	13540	0
5	20231020	185500	166637250	13540	13540	13540	13540	0
6	20231020	185400	166637250	13540	13540	13540	13540	0
7	20231020	185300	166637250	13540	13540	13540	13540	0
8	20231020	185200	166637250	13540	13540	13540	13540	0
9	20231020	185100	166637250	13540	13540	13540	13540	0
10	20231020	185000	166637250	13540	13540	13540	13540	0
11	20231020	184900	166637250	13540	13540	13540	13540	0
12	20231020	184800	166637250	13540	13540	13540	13540	0
13	20231020	184700	166637250	13540	13540	13540	13540	0
14	20231020	184600	166637250	13540	13540	13540	13540	0
15	20231020	184500	166637250	13540	13540	13540	13540	0
16	20231020	184400	166637250	13540	13540	13540	13540	0
17	20231020	184300	166637250	13540	13540	13540	13540	0
18	20231020	184200	166637250	13540	13540	13540	13540	0
19	20231020	184100	166637250	13540	13540	13540	13540	0
20	20231020	184000	166637250	13540	13540	13540	13540	0
21	20231020	183900	166637250	13540	13540	13540	13540	0
22	20231020	183800	166637250	13540	13540	13540	13540	0
23	20231020	183700	166637250	13540	13540	13540	13540	0
24	20231020	183600	166637250	13540	13540	13540	13540	0
25	20231020	183500	166637250	13540	13540	13540	13540	0
26	20231020	183400	166637250	13540	13540	13540	13540	0
27	20231020	183300	166637250	13540	13540	13540	13540	0
28	20231020	183200	166637250	13540	13540	13540	13540	0
29	20231020	183100	166637250	13540	13540	13540	13540	0
30	20231020	183000	166637250	13540	13540	13540	13540	0
31	20231020	182900	166637250	13540	13540	13540	13540	0
32	20231020	182800	166637250	13540	13540	13540	13540	318
33	20231020	182700	166637250	13540	13540	13540	13540	0
34	20231020	182600	166637250	13540	13540	13540	13540	0
35	20231020	182500	166637250	13540	13540	13540	13540	0
36	20231020	182400	166637250	13540	13540	13540	13540	0
37	20231020	182300	166637250	13540	13540	13540	13540	0
38	20231020	182200	166637250	13540	13540	13540	13540	0
39	20231020	182100	166637250	13540	13540	13540	13540	0
40	20231020	182000	166637250	13540	13540	13540	13540	0
41	20231020	181900	166637250	13540	13540	13540	13540	0
42	20231020	181800	166637250	13540	13540	13540	13540	0
43	20231020	181700	166637250	13540	13540	13540	13540	0
44	20231020	181600	166637250	13540	13540	13540	13540	0
45	20231020	181500	166637250	13540	13540	13540	13540	0
46	20231020	181400	166637250	13540	13540	13540	13540	0
47	20231020	181300	166637250	13540	13540	13540	13540	0
48	20231020	181200	166637250	13540	13540	13540	13540	0
49	20231020	181100	166637250	13540	13540	13540	13540	0
50	20231020	181000	166637250	13540	13540	13540	13540	0
51	20231020	180900	166637250	13540	13540	13540	13540	0
52	20231020	180800	166637250	13540	13540	13540	13540	0
53	20231020	180700	166637250	13540	13540	13540	13540	0
54	20231020	180600	166637250	13540	13540	13540	13540	0
55	20231020	180500	166637250	13540	13540	13540	13540	0
56	20231020	180400	166637250	13540	13540	13540	13540	0
57	20231020	180300	166637250	13540	13540	13540	13540	0
58	20231020	180200	166637250	13540	13540	13540	13540	0
59	20231020	180100	166637250	13540	13540	13540	13540	0
60	20231020	180000	166637250	13540	13540	13540	13540	0
61	20231020	175900	166637250	13540	13540	13540	13540	0
62	20231020	175800	166637250	13540	13540	13540	13540	318
63	20231020	175700	166637250	13540	13540	13540	13540	0
64	20231020	175600	166637250	13540	13540	13540	13540	0
65	20231020	175500	166637250	13540	13540	13540	13540	0
66	20231020	175400	166637250	13540	13540	13540	13540	0
67	20231020	175300	166637250	13540	13540	13540	13540	0
68	20231020	175200	166637250	13540	13540	13540	13540	0
69	20231020	175100	166637250	13540	13540	13540	13540	0
70	20231020	175000	166637250	13540	13540	13540	13540	0
71	20231020	174900	166637250	13540	13540	13540	13540	0
72	20231020	174800	166637250	13540	13540	13540	13540	0
73	20231020	174700	166637250	13540	13540	13540	13540	0
74	20231020	174600	166637250	13540	13540	13540	13540	0
75	20231020	174500	166637250	13540	13540	13540	13540	0
76	20231020	174400	166637250	13540	13540	13540	13540	0
77	20231020	174300	166637250	13540	13540	13540	13540	0
78	20231020	174200	166637250	13540	13540	13540	13540	0
79	20231020	174100	166637250	13540	13540	13540	13540	0
80	20231020	174000	166637250	13540	13540	13540	13540	0
81	20231020	173900	166637250	13540	13540	13540	13540	0
82	20231020	173800	166637250	13540	13540	13540	13540	0
83	20231020	173700	166637250	13540	13540	13540	13540	0
84	20231020	173600	166637250	13540	13540	13540	13540	0
85	20231020	173500	166637250	13540	13540	13540	13540	0
86	20231020	173400	166637250	13540	13540	13540	13540	0
87	20231020	173300	166637250	13540	13540	13540	13540	0
88	20231020	173200	166637250	13540	13540	13540	13540	0
89	20231020	173100	166637250	13540	13540	13540	13540	0
90	20231020	173000	166637250	13540	13540	13540	13540	0
91	20231020	172900	166637250	13540	13540	13540	13540	0
92	20231020	172800	166637250	13540	13540	13540	13540	318
93	20231020	172700	166637250	13540	13540	13540	13540	0
94	20231020	172600	166637250	13540	13540	13540	13540	0
95	20231020	172500	166637250	13540	13540	13540	13540	0
96	20231020	172400	166637250	13540	13540	13540	13540	0
97	20231020	172300	166637250	13540	13540	13540	13540	0
98	20231020	172200	166637250	13540	13540	13540	13540	0
99	20231020	172100	166637250	13540	13540	13540	13540	0
100	20231020	172000	166637250	13540	13540	13540	13540	0
101	20231020	171900	166637250	13540	13540	13540	13540	0
102	20231020	171800	166637250	13540	13540	13540	13540	0
103	20231020	171700	166637250	13540	13540	13540	13540	0
104	20231020	171600	166637250	13540	13540	13540	13540	0
105	20231020	171500	166637250	13540	13540	13540	13540	0
106	20231020	171400	166637250	13540	13540	13540	13540	0
107	20231020	171300	166637250	13540	13540	13540	13540	0
108	20231020	171200	166637250	13540	13540	13540	13540	0
109	20231020	171100	166637250	13540	13540	13540	13540	0
110	20231020	171000	166637250	13540	13540	13540	13540	0
111	20231020	170900	166637250	13540	13540	13540	13540	0
112	20231020	170800	166637250	13540	13540	13540	13540	0
113	20231020	170700	166637250	13540	13540	13540	13540	0
114	20231020	170600	166637250	13540	13540	13540	13540	0
115	20231020	170500	166637250	13540	13540	13540	13540	0
116	20231020	170400	166637250	13540	13540	13540	13540	0
117	20231020	170300	166637250	13540	13540	13540	13540	0
118	20231020	170200	166637250	13540	13540	13540	13540	0
119	20231020	170100	166637250	13540	13540	13540	13540	0
120	20231020	170000	166637250	13540	13540	13540	13540	0
121	20231020	165900	166637250	13540	13540	13540	13540	0
122	20231020	165800	166637250	13540	13540	13540	13540	318
123	20231020	165700	166637250	13540	13540	13540	13540	0
124	20231020	165600	166637250	13540	13540	13540	13540	0
125	20231020	165500	166637250	13540	13540	13540	13540	0
126	20231020	165400	166637250	13540	13540	13540	13540	0
127	20231020	165300	166637250	13540	13540	13540	13540	0
128	20231020	165200	166637250	13540	13540	13540	13540	0
129	20231020	165100	166637250	13540	13540	13540	13540	0
130	20231020	165000	166637250	13540	13540	13540	13540	0
131	20231020	164900	166637250	13540	13540	13540	13540	0
132	20231020	164800	166637250	13540	13540	13540	13540	0
133	20231020	164700	166637250	13540	13540	13540	13540	0
134	20231020	164600	166637250	13540	13540	13540	13540	0
135	20231020	164500	166637250	13540	13540	13540	13540	0
136	20231020	164400	166637250	13540	13540	13540	13540	0
137	20231020	164300	166637250	13540	13540	13540	13540	0
138	20231020	164200	166637250	13540	13540	13540	13540	0
139	20231020	164100	166637250	13540	13540	13540	13540	0
140	20231020	164000	166637250	13540	13540	13540	13540	0
141	20231020	163900	166637250	13540	13540	13540	13540	0
142	20231020	163800	166637250	13540	13540	13540	13540	0
143	20231020	163700	166637250	13540	13540	13540	13540	0
144	20231020	163600	166637250	13540	13540	13540	13540	0
145	20231020	163500	166637250	13540	13540	13540	13540	0
146	20231020	163400	166637250	13540	13540	13540	13540	0
147	20231020	163300	166637250	13540	13540	13540	13540	0
148	20231020	163200	166637250	13540	13540	13540	13540	0
149	20231020	163100	166637250	13540	13540	13540	13540	0
150	20231020	163000	166637250	13540	13540	13540	13540	0
151	20231020	162900	166637250	13540	13540	13540	13540	0
152	20231020	162800	166637250	13540	13540	13540	13540	318
153	20231020	162700	166637250	13540	13540	13540	13540	0
154	20231020	162600	166637250	13540	13540	13540	13540	0
155	20231020	162500	166637250	13540	13540	13540	13540	0
156	20231020	162400	166637250	13540	13540	13540	13540	0
157	20231020	162300	166637250	13540	13540	13540	13540	0
158	20231020	162200	166637250	13540	13540	13540	13540	0
159	20231020	162100	166637250	13540	13540	13540	13540	0
160	20231020	162000	166637250	13540	13540	13540	13540	0
161	20231020	161900	166637250	13540	13540	13540	13540	0
162	20231020	161800	166637250	13540	13540	13540	13540	0
163	20231020	161700	166637250	13540	13540	13540	13540	0
164	20231020	161600	166637250	13540	13540	13540	13540	0
165	20231020	161500	166637250	13540	13540	13540	13540	0
166	20231020	161400	166637250	13540	13540	13540	13540	0
167	20231020	161300	166637250	13540	13540	13540	13540	0
168	20231020	161200	166637250	13540	13540	13540	13540	0
169	20231020	161100	166637250	13540	13540	13540	13540	0
170	20231020	161000	166637250	13540	13540	13540	13540	0
171	20231020	160900	166637250	13540	13540	13540	13540	0
172	20231020	160800	166637250	13540	13540	13540	13540	0
173	20231020	160700	166637250	13540	13540	13540	13540	0
174	20231020	160600	166637250	13540	13540	13540	13540	0
175	20231020	160500	166637250	13540	13540	13540	13540	0
176	20231020	160400	166637250	13540	13540	13540	13540	0
177	20231020	160300	166637250	13540	13540	13540	13540	0
178	20231020	160200	166637250	13540	13540	13540	13540	0
179	20231020	160100	166637250	13540	13540	13540	13540	0
180	20231020	160000	166637250	13540	13540	13540	13540	0
181	20231020	155900	166637250	13540	13540	13540	13540	0
182	20231020	155800	166637250	13540	13540	13540	13540	318
183	20231020	155700	166637250	13540	13540	13540	13540	0
184	20231020	155600	166637250	13540	13540	13540	13540	0
185	20231020	155500	166637250	13540	13540	13540	13540	0
186	20231020	155400	166637250	13540	13540	13540	13540	0
187	20231020	155300	166637250	13540	13540	13540	13540	0
188	20231020	155200	166637250	13540	13540	13540	13540	0
189	20231020	155100	166637250	13540	13540	13540	13540	0
190	20231020	155000	166637250	13540	13540	13540	13540	0
191	20231020	154900	166637250	13540	13540	13540	13540	0
192	20231020	154800	166637250	13540	13540	13540	13540	0
193	20231020	154700	166637250	13540	13540	13540	13540	0
194	20231020	154600	166637250	13540	13540	13540	13540	0
195	20231020	154500	166637250	13540	13540	13540	13540	0
196	20231020	154400	166637250	13540	13540	13540	13540	0
197	20231020	154300	166637250	13540	13540	13540	13540	0
198	20231020	154200	166637250	13540	13540	13540	13540	0
199	20231020	154100	166637250	13540	13540	13540	13540	0
200	20231020	154000	166637250	13540	13540	13540	13540	0
201	20231020	153900	166637250	13540	13540	13540	13540	0
202	20231020	153800	166637250	13540	13540	13540	13540	0
203	20231020	153700	166637250	13540	13540	13540	13540	0
204	20231020	153600	166637250	13540	13540	13540	13540	0
205	20231020	153500	166637250	13540	13540	13540	13540	0
206	20231020	153400	166637250	13540	13540	13540	13540	0
207	20231020	153300	166637250	13540	13540	13540	13540	0
208	20231020	153200	166637250	13540	13540	13540	13540	0
209	20231020	153100	166637250	13540	13540	13540	13540	0
210	20231020	153000	166637250	13540	13540	13540	13540	318
211	20231020	152900	162331530	13600	13600	13600	13600	0
212	20231020	152800	162331530	13600	13600	13600	13600	0
213	20231020	152700	162331530	13600	13600	13600	13600	0
214	20231020	152600	162331530	13600	13600	13600	13600	0
215	20231020	152500	162331530	13600	13600	13600	13600	0
216	20231020	152400	162331530	13600	13600	13600	13600	0
217	20231020	152300	162331530	13600	13600	13600	13600	0
218	20231020	152200	162331530	13600	13600	13600	13600	0
219	20231020	152100	162331530	13600	13600	13600	13600	0
220	20231020	152000	162331530	13600	13600	13600	13600	0
221	20231020	151900	162331530	13600	13600	13600	13600	15
222	20231020	151800	162127530	13600	13600	13600	13600	1
223	20231020	151700	162113930	13550	13550	13550	13550	0
224	20231020	151600	162113930	13550	13550	13550	13550	0
225	20231020	151500	162113930	13550	13550	13550	13550	0
226	20231020	151400	162113930	13550	13550	13550	13550	1
227	20231020	151300	162100380	13550	13550	13550	13550	0
228	20231020	151200	162100380	13550	13600	13600	13550	39
229	20231020	151100	161571430	13600	13600	13600	13600	1
230	20231020	151000	161557830	13550	13550	13550	13550	4
231	20231020	150900	161503630	13550	13550	13550	13550	0
232	20231020	150800	161503630	13550	13550	13550	13550	0
233	20231020	150700	161503630	13550	13570	13580	13550	38
234	20231020	150600	160988230	13580	13580	13580	13580	0
235	20231020	150500	160988230	13580	13580	13580	13580	0
236	20231020	150400	160988230	13580	13580	13580	13580	10
237	20231020	150300	160852430	13580	13580	13580	13580	0
238	20231020	150200	160852430	13580	13580	13580	13580	0
239	20231020	150100	160852430	13580	13580	13580	13580	0
240	20231020	150000	160852430	13580	13580	13580	13580	0
241	20231020	145900	160852430	13580	13580	13580	13580	14
242	20231020	145800	160662310	13580	13580	13580	13580	14
243	20231020	145700	160472190	13580	13580	13580	13580	13
244	20231020	145600	160295650	13580	13570	13580	13540	16
245	20231020	145500	160078550	13550	13540	13560	13540	16
246	20231020	145400	159861760	13540	13540	13540	13540	68
247	20231020	145300	158941040	13550	13550	13550	13550	0
248	20231020	145200	158941040	13550	13550	13550	13550	1
249	20231020	145100	158927490	13550	13550	13550	13550	1
250	20231020	145000	158913940	13550	13550	13550	13550	43
251	20231020	144900	158331290	13560	13560	13560	13560	0
252	20231020	144800	158331290	13560	13560	13560	13560	103
253	20231020	144700	156934610	13550	13550	13550	13550	0
254	20231020	144600	156934610	13550	13550	13550	13550	0
255	20231020	144500	156934610	13550	13550	13550	13550	0
256	20231020	144400	156934610	13550	13550	13550	13550	0
257	20231020	144300	156934610	13550	13550	13550	13550	0
258	20231020	144200	156934610	13550	13550	13550	13550	0
259	20231020	144100	156934610	13550	13570	13570	13550	332
260	20231020	144000	152435500	13610	13610	13610	13610	0
261	20231020	143900	152435500	13610	13610	13610	13610	0
262	20231020	143800	152435500	13610	13610	13610	13610	0
263	20231020	143700	152435500	13610	13610	13610	13610	1
264	20231020	143600	152421890	13610	13580	13610	13580	5
265	20231020	143500	152353960	13610	13610	13610	13610	1
266	20231020	143400	152340350	13610	13610	13610	13610	0
267	20231020	143300	152340350	13610	13610	13610	13610	0
268	20231020	143200	152340350	13610	13610	13610	13610	0
269	20231020	143100	152340350	13610	13610	13610	13610	0
270	20231020	143000	152340350	13610	13610	13610	13610	1
271	20231020	142900	152326740	13610	13610	13610	13610	1
272	20231020	142800	152313130	13600	13600	13600	13600	0
273	20231020	142700	152313130	13600	13600	13600	13600	0
274	20231020	142600	152313130	13600	13600	13600	13600	0
275	20231020	142500	152313130	13600	13600	13600	13600	21
276	20231020	142400	152027530	13590	13590	13590	13590	3
277	20231020	142300	151986760	13590	13590	13590	13590	1
278	20231020	142200	151973170	13590	13600	13600	13590	2
279	20231020	142100	151945980	13600	13600	13600	13600	0
280	20231020	142000	151945980	13600	13600	13600	13600	1
281	20231020	141900	151932380	13620	13620	13620	13620	0
282	20231020	141800	151932380	13620	13620	13620	13620	29
283	20231020	141700	151537400	13640	13560	13640	13500	2001
284	20231020	141600	124501340	13550	13550	13550	13550	0
285	20231020	141500	124501340	13550	13550	13550	13550	104
286	20231020	141400	123092140	13540	13540	13540	13540	31
287	20231020	141300	122672400	13530	13630	13630	13530	1054
288	20231020	141200	108377550	13650	13650	13650	13650	0
289	20231020	141100	108377550	13650	13650	13650	13650	0
290	20231020	141000	108377550	13650	13650	13650	13650	0
291	20231020	140900	108377550	13650	13650	13650	13650	0
292	20231020	140800	108377550	13650	13650	13650	13650	0
293	20231020	140700	108377550	13650	13650	13650	13650	29
294	20231020	140600	107981700	13630	13630	13630	13630	0
295	20231020	140500	107981700	13630	13630	13630	13630	0
296	20231020	140400	107981700	13630	13630	13630	13630	0
297	20231020	140300	107981700	13630	13630	13630	13630	0
298	20231020	140200	107981700	13630	13630	13630	13630	3
299	20231020	140100	107940810	13610	13610	13610	13610	0
300	20231020	140000	107940810	13610	13660	13660	13610	65
301	20231020	135900	107055300	13660	13660	13660	13660	50
302	20231020	135800	106372300	13680	13680	13680	13680	0
303	20231020	135700	106372300	13680	13680	13680	13680	8
304	20231020	135600	106262860	13680	13680	13680	13680	0
305	20231020	135500	106262860	13680	13680	13680	13680	0
306	20231020	135400	106262860	13680	13660	13680	13660	17
307	20231020	135300	106030380	13660	13660	13660	13660	1
308	20231020	135200	106016720	13660	13660	13660	13660	14
309	20231020	135100	105825480	13700	13700	13700	13700	0
310	20231020	135000	105825480	13700	13700	13700	13700	0
311	20231020	134900	105825480	13700	13700	13700	13700	1
312	20231020	134800	105811780	13700	13700	13700	13700	0
313	20231020	134700	105811780	13700	13700	13700	13700	0
314	20231020	134600	105811780	13700	13660	13700	13660	55
315	20231020	134500	105058480	13660	13660	13660	13660	10
316	20231020	134400	104921880	13700	13700	13700	13700	50
317	20231020	134300	104236880	13700	13700	13700	13700	100
318	20231020	134200	102866880	13640	13640	13640	13640	0
319	20231020	134100	102866880	13640	13640	13640	13640	10
320	20231020	134000	102730480	13640	13640	13640	13640	0
321	20231020	133900	102730480	13640	13640	13640	13640	0
322	20231020	133800	102730480	13640	13640	13640	13640	84
323	20231020	133700	101584720	13640	13640	13640	13640	0
324	20231020	133600	101584720	13640	13640	13640	13640	30
325	20231020	133500	101175520	13640	13640	13640	13640	0
326	20231020	133400	101175520	13640	13640	13640	13640	0
327	20231020	133300	101175520	13640	13640	13640	13640	0
328	20231020	133200	101175520	13640	13640	13640	13640	0
329	20231020	133100	101175520	13640	13640	13640	13640	0
330	20231020	133000	101175520	13640	13640	13640	13640	29
331	20231020	132900	100779960	13640	13640	13640	13640	0
332	20231020	132800	100779960	13640	13640	13640	13640	0
333	20231020	132700	100779960	13640	13640	13640	13640	0
334	20231020	132600	100779960	13640	13640	13640	13640	0
335	20231020	132500	100779960	13640	13640	13640	13640	1
336	20231020	132400	100766320	13640	13640	13640	13640	1
337	20231020	132300	100752680	13640	13640	13640	13640	0
338	20231020	132200	100752680	13640	13640	13640	13640	0
339	20231020	132100	100752680	13640	13640	13640	13640	0
340	20231020	132000	100752680	13640	13640	13640	13640	0
341	20231020	131900	100752680	13640	13640	13640	13640	0
342	20231020	131800	100752680	13640	13640	13640	13640	3
343	20231020	131700	100711760	13640	13640	13640	13640	0
344	20231020	131600	100711760	13640	13640	13640	13640	0
345	20231020	131500	100711760	13640	13640	13640	13640	0
346	20231020	131400	100711760	13640	13640	13640	13640	0
347	20231020	131300	100711760	13640	13640	13640	13640	1
348	20231020	131200	100698120	13640	13640	13640	13640	0
349	20231020	131100	100698120	13640	13640	13640	13640	9
350	20231020	131000	100575360	13640	13640	13640	13640	1
351	20231020	130900	100561720	13640	13630	13640	13590	760
352	20231020	130800	90223050	13630	13630	13630	13630	0
353	20231020	130700	90223050	13630	13630	13630	13630	0
354	20231020	130600	90223050	13630	13630	13630	13630	0
355	20231020	130500	90223050	13630	13630	13630	13630	21
356	20231020	130400	89936820	13640	13640	13640	13640	0
357	20231020	130300	89936820	13640	13640	13640	13640	2
358	20231020	130200	89909540	13610	13610	13610	13610	0
359	20231020	130100	89909540	13610	13620	13620	13610	356
360	20231020	130000	85063880	13610	13610	13610	13610	0
361	20231020	125900	85063880	13610	13610	13610	13610	0
362	20231020	125800	85063880	13610	13610	13610	13610	0
363	20231020	125700	85063880	13610	13610	13610	13610	0
364	20231020	125600	85063880	13610	13610	13610	13610	0
365	20231020	125500	85063880	13610	13610	13610	13610	0
366	20231020	125400	85063880	13610	13610	13610	13610	0
367	20231020	125300	85063880	13610	13610	13610	13610	0
368	20231020	125200	85063880	13610	13610	13610	13610	0
369	20231020	125100	85063880	13610	13610	13610	13610	0
370	20231020	125000	85063880	13610	13610	13610	13610	0
371	20231020	124900	85063880	13610	13610	13610	13610	0
372	20231020	124800	85063880	13610	13610	13610	13610	0
373	20231020	124700	85063880	13610	13610	13610	13610	0
374	20231020	124600	85063880	13610	13610	13610	13610	0
375	20231020	124500	85063880	13610	13610	13610	13610	1
376	20231020	124400	85050270	13610	13610	13610	13610	0
377	20231020	124300	85050270	13610	13610	13610	13610	0
378	20231020	124200	85050270	13610	13610	13610	13610	0
379	20231020	124100	85050270	13610	13610	13610	13610	0
380	20231020	124000	85050270	13610	13610	13610	13610	0
381	20231020	123900	85050270	13610	13610	13610	13610	0
382	20231020	123800	85050270	13610	13610	13610	13610	0
383	20231020	123700	85050270	13610	13610	13610	13610	0
384	20231020	123600	85050270	13610	13610	13610	13610	0
385	20231020	123500	85050270	13610	13630	13630	13610	100
386	20231020	123400	83688760	13640	13640	13640	13640	0
387	20231020	123300	83688760	13640	13640	13640	13640	1
388	20231020	123200	83675120	13640	13640	13640	13640	0
389	20231020	123100	83675120	13640	13640	13640	13640	0
390	20231020	123000	83675120	13640	13640	13640	13640	100
391	20231020	122900	82311120	13640	13640	13640	13640	0
392	20231020	122800	82311120	13640	13640	13640	13640	0
393	20231020	122700	82311120	13640	13640	13640	13640	0
394	20231020	122600	82311120	13640	13640	13640	13640	0
395	20231020	122500	82311120	13640	13640	13640	13640	0
396	20231020	122400	82311120	13640	13640	13640	13640	0
397	20231020	122300	82311120	13640	13640	13640	13640	101
398	20231020	122200	80933480	13630	13630	13630	13630	0
399	20231020	122100	80933480	13630	13630	13630	13630	0
400	20231020	122000	80933480	13630	13630	13630	13630	0
401	20231020	121900	80933480	13630	13630	13630	13630	25
402	20231020	121800	80592730	13630	13630	13630	13630	43
403	20231020	121700	80006640	13640	13640	13640	13640	0
404	20231020	121600	80006640	13640	13640	13640	13640	1
405	20231020	121500	79993000	13630	13630	13630	13630	18
406	20231020	121400	79747660	13640	13640	13640	13640	0
407	20231020	121300	79747660	13640	13640	13640	13640	0
408	20231020	121200	79747660	13640	13640	13640	13640	0
409	20231020	121100	79747660	13640	13640	13640	13640	0
410	20231020	121000	79747660	13640	13640	13640	13640	0
411	20231020	120900	79747660	13640	13640	13640	13640	0
412	20231020	120800	79747660	13640	13640	13640	13640	0
413	20231020	120700	79747660	13640	13640	13640	13640	0
414	20231020	120600	79747660	13640	13640	13640	13640	4
415	20231020	120500	79693100	13640	13640	13640	13640	0
416	20231020	120400	79693100	13640	13640	13640	13640	0
417	20231020	120300	79693100	13640	13640	13640	13640	0
418	20231020	120200	79693100	13640	13640	13640	13640	1
419	20231020	120100	79679460	13640	13640	13640	13640	50
420	20231020	120000	78997460	13640	13640	13640	13640	0
421	20231020	115900	78997460	13640	13640	13640	13640	0
422	20231020	115800	78997460	13640	13640	13640	13640	0
423	20231020	115700	78997460	13640	13640	13640	13640	10
424	20231020	115600	78861060	13630	13640	13640	13630	193
425	20231020	115500	76229800	13640	13640	13640	13640	0
426	20231020	115400	76229800	13640	13640	13640	13640	0
427	20231020	115300	76229800	13640	13640	13640	13640	0
428	20231020	115200	76229800	13640	13640	13640	13640	5
429	20231020	115100	76161600	13640	13640	13640	13640	0
430	20231020	115000	76161600	13640	13640	13640	13640	1
431	20231020	114900	76147960	13640	13640	13640	13640	0
432	20231020	114800	76147960	13640	13640	13640	13640	0
433	20231020	114700	76147960	13640	13640	13640	13640	0
434	20231020	114600	76147960	13640	13640	13640	13640	37
435	20231020	114500	75643280	13630	13630	13630	13630	0
436	20231020	114400	75643280	13630	13630	13630	13630	0
437	20231020	114300	75643280	13630	13630	13630	13630	0
438	20231020	114200	75643280	13630	13630	13630	13630	0
439	20231020	114100	75643280	13630	13630	13630	13630	3
440	20231020	114000	75602390	13620	13620	13620	13620	0
441	20231020	113900	75602390	13620	13620	13620	13620	0
442	20231020	113800	75602390	13620	13620	13620	13620	0
443	20231020	113700	75602390	13620	13620	13620	13620	0
444	20231020	113600	75602390	13620	13620	13620	13620	0
445	20231020	113500	75602390	13620	13620	13620	13620	0
446	20231020	113400	75602390	13620	13620	13620	13620	0
447	20231020	113300	75602390	13620	13620	13620	13620	0
448	20231020	113200	75602390	13620	13620	13620	13620	0
449	20231020	113100	75602390	13620	13620	13620	13620	0
450	20231020	113000	75602390	13620	13630	13630	13620	41
451	20231020	112900	75043860	13630	13630	13630	13630	0
452	20231020	112800	75043860	13630	13680	13680	13630	200
453	20231020	112700	72317300	13690	13690	13690	13690	2
454	20231020	112600	72289920	13700	13700	13700	13700	1
455	20231020	112500	72276220	13700	13700	13700	13700	0
456	20231020	112400	72276220	13700	13700	13700	13700	10
457	20231020	112300	72139220	13720	13720	13720	13720	0
458	20231020	112200	72139220	13720	13720	13720	13720	0
459	20231020	112100	72139220	13720	13720	13720	13720	1
460	20231020	112000	72125500	13740	13740	13740	13740	0
461	20231020	111900	72125500	13740	13740	13740	13740	0
462	20231020	111800	72125500	13740	13740	13740	13740	0
463	20231020	111700	72125500	13740	13740	13740	13740	0
464	20231020	111600	72125500	13740	13740	13740	13740	0
465	20231020	111500	72125500	13740	13740	13740	13740	0
466	20231020	111400	72125500	13740	13740	13740	13740	0
467	20231020	111300	72125500	13740	13740	13740	13740	0
468	20231020	111200	72125500	13740	13740	13740	13740	1
469	20231020	111100	72111760	13750	13750	13750	13750	100
470	20231020	111000	70736760	13750	13750	13750	13750	0
471	20231020	110900	70736760	13750	13750	13750	13750	0
472	20231020	110800	70736760	13750	13750	13750	13750	0
473	20231020	110700	70736760	13750	13750	13750	13750	0
474	20231020	110600	70736760	13750	13750	13750	13750	0
475	20231020	110500	70736760	13750	13750	13750	13750	0
476	20231020	110400	70736760	13750	13750	13750	13750	0
477	20231020	110300	70736760	13750	13750	13750	13750	0
478	20231020	110200	70736760	13750	13750	13750	13750	0
479	20231020	110100	70736760	13750	13750	13750	13750	0
480	20231020	110000	70736760	13750	13750	13750	13750	0
481	20231020	105900	70736760	13750	13750	13750	13750	0
482	20231020	105800	70736760	13750	13750	13750	13750	0
483	20231020	105700	70736760	13750	13750	13750	13750	0
484	20231020	105600	70736760	13750	13750	13750	13750	0
485	20231020	105500	70736760	13750	13750	13750	13750	0
486	20231020	105400	70736760	13750	13750	13750	13750	0
487	20231020	105300	70736760	13750	13750	13750	13750	0
488	20231020	105200	70736760	13750	13750	13750	13750	1
489	20231020	105100	70723010	13780	13780	13780	13780	0
490	20231020	105000	70723010	13780	13780	13780	13780	0
491	20231020	104900	70723010	13780	13780	13780	13780	2
492	20231020	104800	70695450	13790	13790	13790	13790	0
493	20231020	104700	70695450	13790	13790	13790	13790	0
494	20231020	104600	70695450	13790	13790	13790	13790	6
495	20231020	104500	70612710	13790	13790	13790	13790	0
496	20231020	104400	70612710	13790	13790	13790	13790	0
497	20231020	104300	70612710	13790	13790	13790	13790	16
498	20231020	104200	70392070	13840	13840	13840	13840	0
499	20231020	104100	70392070	13840	13840	13840	13840	0
500	20231020	104000	70392070	13840	13840	13840	13840	0
501	20231020	103900	70392070	13840	13840	13840	13840	0
502	20231020	103800	70392070	13840	13840	13840	13840	0
503	20231020	103700	70392070	13840	13840	13840	13840	0
504	20231020	103600	70392070	13840	13840	13840	13840	2
505	20231020	103500	70364390	13840	13840	13840	13840	30
506	20231020	103400	69949190	13840	13840	13840	13840	0
507	20231020	103300	69949190	13840	13840	13840	13840	20
508	20231020	103200	69672390	13840	13840	13840	13840	0
509	20231020	103100	69672390	13840	13840	13840	13840	1
510	20231020	103000	69658550	13850	13800	13850	13800	500
511	20231020	102900	62740930	13850	13850	13850	13850	0
512	20231020	102800	62740930	13850	13850	13850	13850	0
513	20231020	102700	62740930	13850	13850	13850	13850	0
514	20231020	102600	62740930	13850	13850	13850	13850	0
515	20231020	102500	62740930	13850	13770	13850	13770	200
516	20231020	102400	59972600	13620	13620	13620	13620	0
517	20231020	102300	59972600	13620	13620	13620	13620	0
518	20231020	102200	59972600	13620	13620	13620	13620	0
519	20231020	102100	59972600	13620	13620	13620	13620	0
520	20231020	102000	59972600	13620	13620	13620	13620	0
521	20231020	101900	59972600	13620	13620	13620	13620	0
522	20231020	101800	59972600	13620	13620	13620	13620	0
523	20231020	101700	59972600	13620	13620	13620	13620	0
524	20231020	101600	59972600	13620	13620	13620	13620	0
525	20231020	101500	59972600	13620	13620	13620	13620	0
526	20231020	101400	59972600	13620	13620	13620	13620	0
527	20231020	101300	59972600	13620	13620	13620	13620	0
528	20231020	101200	59972600	13620	13620	13620	13620	0
529	20231020	101100	59972600	13620	13620	13620	13620	0
530	20231020	101000	59972600	13620	13620	13620	13620	0
531	20231020	100900	59972600	13620	13620	13620	13620	0
532	20231020	100800	59972600	13620	13620	13620	13620	0
533	20231020	100700	59972600	13620	13620	13620	13620	0
534	20231020	100600	59972600	13620	13620	13620	13620	0
535	20231020	100500	59972600	13620	13620	13620	13620	0
536	20231020	100400	59972600	13620	13620	13620	13620	0
537	20231020	100300	59972600	13620	13620	13620	13620	0
538	20231020	100200	59972600	13620	13620	13620	13620	0
539	20231020	100100	59972600	13620	13620	13620	13620	135
540	20231020	100000	58133900	13620	13620	13620	13620	1
541	20231020	095900	58120280	13640	13640	13640	13640	271
542	20231020	095800	54423840	13620	13620	13620	13620	147
543	20231020	095700	52421700	13580	13580	13580	13580	0
544	20231020	095600	52421700	13580	13580	13580	13580	0
545	20231020	095500	52421700	13580	13580	13580	13580	0
546	20231020	095400	52421700	13580	13580	13580	13580	0
547	20231020	095300	52421700	13580	13580	13580	13580	0
548	20231020	095200	52421700	13580	13580	13580	13580	121
549	20231020	095100	50778520	13560	13560	13560	13560	3
550	20231020	095000	50737840	13550	13560	13560	13550	231
551	20231020	094900	47607420	13570	13580	13580	13570	581
552	20231020	094800	39722450	13640	13640	13640	13640	1
553	20231020	094700	39708810	13640	13640	13640	13640	0
554	20231020	094600	39708810	13640	13570	13640	13570	47
555	20231020	094500	39070740	13570	13640	13640	13570	8
556	20231020	094400	38962050	13660	13660	13660	13660	0
557	20231020	094300	38962050	13660	13660	13660	13660	0
558	20231020	094200	38962050	13660	13660	13660	13660	0
559	20231020	094100	38962050	13660	13660	13660	13660	0
560	20231020	094000	38962050	13660	13660	13660	13660	2
561	20231020	093900	38934730	13560	13550	13560	13550	67
562	20231020	093800	38026340	13550	13600	13600	13550	762
563	20231020	093700	27688930	13610	13610	13610	13610	0
564	20231020	093600	27688930	13610	13610	13610	13610	0
565	20231020	093500	27688930	13610	13610	13610	13610	0
566	20231020	093400	27688930	13610	13610	13610	13610	0
567	20231020	093300	27688930	13610	13610	13610	13610	56
568	20231020	093200	26926770	13620	13650	13650	13620	31
569	20231020	093100	26503650	13660	13660	13660	13660	2
570	20231020	093000	26476330	13650	13650	13650	13650	0
571	20231020	092900	26476330	13650	13650	13650	13650	0
572	20231020	092800	26476330	13650	13650	13650	13650	0
573	20231020	092700	26476330	13650	13650	13650	13650	0
574	20231020	092600	26476330	13650	13650	13650	13650	50
575	20231020	092500	25793830	13600	13570	13600	13570	50
576	20231020	092400	25113860	13560	13570	13570	13560	100
577	20231020	092300	23757470	13580	13610	13610	13580	401
578	20231020	092200	18303570	13620	13640	13640	13620	442
579	20231020	092100	12280460	13670	13670	13670	13670	1
580	20231020	092000	12266790	13640	13640	13640	13640	1
581	20231020	091900	12253150	13640	13640	13640	13640	1
582	20231020	091800	12239510	13630	13630	13630	13630	0
583	20231020	091700	12239510	13630	13660	13660	13630	447
584	20231020	091600	6142430	13670	13700	13770	13670	228
585	20231020	091500	3024230	13690	13690	13690	13690	0
586	20231020	091400	3024230	13690	13690	13690	13690	0
587	20231020	091300	3024230	13690	13690	13690	13690	0
588	20231020	091200	3024230	13690	13710	13710	13690	3
589	20231020	091100	2983130	13720	13780	13780	13720	2
590	20231020	091000	2955630	13680	13690	13690	13680	14
591	20231020	090900	2764100	13670	13670	13670	13670	0
592	20231020	090800	2764100	13670	13670	13670	13670	0
593	20231020	090700	2764100	13670	13670	13670	13670	0
594	20231020	090600	2764100	13670	13670	13670	13670	0
595	20231020	090500	2764100	13670	13670	13670	13670	0
596	20231020	090400	2764100	13670	13670	13670	13670	0
597	20231020	090300	2764100	13670	13670	13670	13670	0
598	20231020	090200	2764100	13670	13680	13680	13670	65
599	20231020	090100	1875440	13790	13790	13790	13790	0
600	20231020	090000	1875440	13790	13790	13790	13790	136