KissMeData/051500/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192000	810538790	20200	20200	20200	20200	286
3	20231020	191900	810538790	20200	20200	20200	20200	0
4	20231020	191800	810538790	20200	20200	20200	20200	0
5	20231020	191700	810538790	20200	20200	20200	20200	0
6	20231020	191600	810538790	20200	20200	20200	20200	0
7	20231020	191500	810538790	20200	20200	20200	20200	0
8	20231020	191400	810538790	20200	20200	20200	20200	0
9	20231020	191300	810538790	20200	20200	20200	20200	0
10	20231020	191200	810538790	20200	20200	20200	20200	0
11	20231020	191100	810538790	20200	20200	20200	20200	0
12	20231020	191000	810538790	20200	20200	20200	20200	0
13	20231020	190900	810538790	20200	20200	20200	20200	0
14	20231020	190800	810538790	20200	20200	20200	20200	0
15	20231020	190700	810538790	20200	20200	20200	20200	0
16	20231020	190600	810538790	20200	20200	20200	20200	0
17	20231020	190500	810538790	20200	20200	20200	20200	0
18	20231020	190400	810538790	20200	20200	20200	20200	0
19	20231020	190300	810538790	20200	20200	20200	20200	0
20	20231020	190200	810538790	20200	20200	20200	20200	0
21	20231020	190100	810538790	20200	20200	20200	20200	0
22	20231020	190000	810538790	20200	20200	20200	20200	0
23	20231020	185900	810538790	20200	20200	20200	20200	0
24	20231020	185800	810538790	20200	20200	20200	20200	0
25	20231020	185700	810538790	20200	20200	20200	20200	0
26	20231020	185600	810538790	20200	20200	20200	20200	0
27	20231020	185500	810538790	20200	20200	20200	20200	0
28	20231020	185400	810538790	20200	20200	20200	20200	0
29	20231020	185300	810538790	20200	20200	20200	20200	0
30	20231020	185200	810538790	20200	20200	20200	20200	0
31	20231020	185100	810538790	20200	20200	20200	20200	0
32	20231020	185000	810538790	20200	20200	20200	20200	286
33	20231020	184900	810538790	20200	20200	20200	20200	0
34	20231020	184800	810538790	20200	20200	20200	20200	0
35	20231020	184700	810538790	20200	20200	20200	20200	0
36	20231020	184600	810538790	20200	20200	20200	20200	0
37	20231020	184500	810538790	20200	20200	20200	20200	0
38	20231020	184400	810538790	20200	20200	20200	20200	0
39	20231020	184300	810538790	20200	20200	20200	20200	0
40	20231020	184200	810538790	20200	20200	20200	20200	0
41	20231020	184100	810538790	20200	20200	20200	20200	0
42	20231020	184000	810538790	20200	20200	20200	20200	0
43	20231020	183900	810538790	20200	20200	20200	20200	0
44	20231020	183800	810538790	20200	20200	20200	20200	0
45	20231020	183700	810538790	20200	20200	20200	20200	0
46	20231020	183600	810538790	20200	20200	20200	20200	0
47	20231020	183500	810538790	20200	20200	20200	20200	0
48	20231020	183400	810538790	20200	20200	20200	20200	0
49	20231020	183300	810538790	20200	20200	20200	20200	0
50	20231020	183200	810538790	20200	20200	20200	20200	0
51	20231020	183100	810538790	20200	20200	20200	20200	0
52	20231020	183000	810538790	20200	20200	20200	20200	0
53	20231020	182900	810538790	20200	20200	20200	20200	0
54	20231020	182800	810538790	20200	20200	20200	20200	0
55	20231020	182700	810538790	20200	20200	20200	20200	0
56	20231020	182600	810538790	20200	20200	20200	20200	0
57	20231020	182500	810538790	20200	20200	20200	20200	0
58	20231020	182400	810538790	20200	20200	20200	20200	0
59	20231020	182300	810538790	20200	20200	20200	20200	0
60	20231020	182200	810538790	20200	20200	20200	20200	0
61	20231020	182100	810538790	20200	20200	20200	20200	0
62	20231020	182000	810538790	20200	20200	20200	20200	286
63	20231020	181900	810538790	20200	20200	20200	20200	0
64	20231020	181800	810538790	20200	20200	20200	20200	0
65	20231020	181700	810538790	20200	20200	20200	20200	0
66	20231020	181600	810538790	20200	20200	20200	20200	0
67	20231020	181500	810538790	20200	20200	20200	20200	0
68	20231020	181400	810538790	20200	20200	20200	20200	0
69	20231020	181300	810538790	20200	20200	20200	20200	0
70	20231020	181200	810538790	20200	20200	20200	20200	0
71	20231020	181100	810538790	20200	20200	20200	20200	0
72	20231020	181000	810538790	20200	20200	20200	20200	0
73	20231020	180900	810538790	20200	20200	20200	20200	0
74	20231020	180800	810538790	20200	20200	20200	20200	0
75	20231020	180700	810538790	20200	20200	20200	20200	0
76	20231020	180600	810538790	20200	20200	20200	20200	0
77	20231020	180500	810538790	20200	20200	20200	20200	0
78	20231020	180400	810538790	20200	20200	20200	20200	0
79	20231020	180300	810538790	20200	20200	20200	20200	0
80	20231020	180200	810538790	20200	20200	20200	20200	0
81	20231020	180100	810538790	20200	20200	20200	20200	0
82	20231020	180000	810538790	20200	20200	20200	20200	0
83	20231020	175900	810538790	20200	20200	20200	20200	0
84	20231020	175800	810538790	20200	20200	20200	20200	0
85	20231020	175700	810538790	20200	20200	20200	20200	0
86	20231020	175600	810538790	20200	20200	20200	20200	0
87	20231020	175500	810538790	20200	20200	20200	20200	0
88	20231020	175400	810538790	20200	20200	20200	20200	0
89	20231020	175300	810538790	20200	20200	20200	20200	0
90	20231020	175200	810538790	20200	20200	20200	20200	0
91	20231020	175100	810538790	20200	20200	20200	20200	0
92	20231020	175000	810538790	20200	20200	20200	20200	286
93	20231020	174900	810538790	20200	20200	20200	20200	0
94	20231020	174800	810538790	20200	20200	20200	20200	0
95	20231020	174700	810538790	20200	20200	20200	20200	0
96	20231020	174600	810538790	20200	20200	20200	20200	0
97	20231020	174500	810538790	20200	20200	20200	20200	0
98	20231020	174400	810538790	20200	20200	20200	20200	0
99	20231020	174300	810538790	20200	20200	20200	20200	0
100	20231020	174200	810538790	20200	20200	20200	20200	0
101	20231020	174100	810538790	20200	20200	20200	20200	0
102	20231020	174000	810538790	20200	20200	20200	20200	0
103	20231020	173900	810538790	20200	20200	20200	20200	0
104	20231020	173800	810538790	20200	20200	20200	20200	0
105	20231020	173700	810538790	20200	20200	20200	20200	0
106	20231020	173600	810538790	20200	20200	20200	20200	0
107	20231020	173500	810538790	20200	20200	20200	20200	0
108	20231020	173400	810538790	20200	20200	20200	20200	0
109	20231020	173300	810538790	20200	20200	20200	20200	0
110	20231020	173200	810538790	20200	20200	20200	20200	0
111	20231020	173100	810538790	20200	20200	20200	20200	0
112	20231020	173000	810538790	20200	20200	20200	20200	0
113	20231020	172900	810538790	20200	20200	20200	20200	0
114	20231020	172800	810538790	20200	20200	20200	20200	0
115	20231020	172700	810538790	20200	20200	20200	20200	0
116	20231020	172600	810538790	20200	20200	20200	20200	0
117	20231020	172500	810538790	20200	20200	20200	20200	0
118	20231020	172400	810538790	20200	20200	20200	20200	0
119	20231020	172300	810538790	20200	20200	20200	20200	0
120	20231020	172200	810538790	20200	20200	20200	20200	0
121	20231020	172100	810538790	20200	20200	20200	20200	0
122	20231020	172000	810538790	20200	20200	20200	20200	286
123	20231020	171900	810538790	20200	20200	20200	20200	0
124	20231020	171800	810538790	20200	20200	20200	20200	0
125	20231020	171700	810538790	20200	20200	20200	20200	0
126	20231020	171600	810538790	20200	20200	20200	20200	0
127	20231020	171500	810538790	20200	20200	20200	20200	0
128	20231020	171400	810538790	20200	20200	20200	20200	0
129	20231020	171300	810538790	20200	20200	20200	20200	0
130	20231020	171200	810538790	20200	20200	20200	20200	0
131	20231020	171100	810538790	20200	20200	20200	20200	0
132	20231020	171000	810538790	20200	20200	20200	20200	0
133	20231020	170900	810538790	20200	20200	20200	20200	0
134	20231020	170800	810538790	20200	20200	20200	20200	0
135	20231020	170700	810538790	20200	20200	20200	20200	0
136	20231020	170600	810538790	20200	20200	20200	20200	0
137	20231020	170500	810538790	20200	20200	20200	20200	0
138	20231020	170400	810538790	20200	20200	20200	20200	0
139	20231020	170300	810538790	20200	20200	20200	20200	0
140	20231020	170200	810538790	20200	20200	20200	20200	0
141	20231020	170100	810538790	20200	20200	20200	20200	0
142	20231020	170000	810538790	20200	20200	20200	20200	0
143	20231020	165900	810538790	20200	20200	20200	20200	0
144	20231020	165800	810538790	20200	20200	20200	20200	0
145	20231020	165700	810538790	20200	20200	20200	20200	0
146	20231020	165600	810538790	20200	20200	20200	20200	0
147	20231020	165500	810538790	20200	20200	20200	20200	0
148	20231020	165400	810538790	20200	20200	20200	20200	0
149	20231020	165300	810538790	20200	20200	20200	20200	0
150	20231020	165200	810538790	20200	20200	20200	20200	0
151	20231020	165100	810538790	20200	20200	20200	20200	0
152	20231020	165000	810538790	20200	20200	20200	20200	286
153	20231020	164900	810538790	20200	20200	20200	20200	0
154	20231020	164800	810538790	20200	20200	20200	20200	0
155	20231020	164700	810538790	20200	20200	20200	20200	0
156	20231020	164600	810538790	20200	20200	20200	20200	0
157	20231020	164500	810538790	20200	20200	20200	20200	0
158	20231020	164400	810538790	20200	20200	20200	20200	0
159	20231020	164300	810538790	20200	20200	20200	20200	0
160	20231020	164200	810538790	20200	20200	20200	20200	0
161	20231020	164100	810538790	20200	20200	20200	20200	0
162	20231020	164000	810538790	20200	20200	20200	20200	0
163	20231020	163900	810538790	20200	20200	20200	20200	0
164	20231020	163800	810538790	20200	20200	20200	20200	0
165	20231020	163700	810538790	20200	20200	20200	20200	0
166	20231020	163600	810538790	20200	20200	20200	20200	0
167	20231020	163500	810538790	20200	20200	20200	20200	0
168	20231020	163400	810538790	20200	20200	20200	20200	0
169	20231020	163300	810538790	20200	20200	20200	20200	0
170	20231020	163200	810538790	20200	20200	20200	20200	0
171	20231020	163100	810538790	20200	20200	20200	20200	0
172	20231020	163000	810538790	20200	20200	20200	20200	0
173	20231020	162900	810538790	20200	20200	20200	20200	0
174	20231020	162800	810538790	20200	20200	20200	20200	0
175	20231020	162700	810538790	20200	20200	20200	20200	0
176	20231020	162600	810538790	20200	20200	20200	20200	0
177	20231020	162500	810538790	20200	20200	20200	20200	0
178	20231020	162400	810538790	20200	20200	20200	20200	0
179	20231020	162300	810538790	20200	20200	20200	20200	0
180	20231020	162200	810538790	20200	20200	20200	20200	0
181	20231020	162100	810538790	20200	20200	20200	20200	0
182	20231020	162000	810538790	20200	20200	20200	20200	286
183	20231020	161900	810538790	20200	20200	20200	20200	0
184	20231020	161800	810538790	20200	20200	20200	20200	0
185	20231020	161700	810538790	20200	20200	20200	20200	0
186	20231020	161600	810538790	20200	20200	20200	20200	0
187	20231020	161500	810538790	20200	20200	20200	20200	0
188	20231020	161400	810538790	20200	20200	20200	20200	0
189	20231020	161300	810538790	20200	20200	20200	20200	0
190	20231020	161200	810538790	20200	20200	20200	20200	0
191	20231020	161100	810538790	20200	20200	20200	20200	0
192	20231020	161000	810538790	20200	20200	20200	20200	0
193	20231020	160900	810538790	20200	20200	20200	20200	0
194	20231020	160800	810538790	20200	20200	20200	20200	0
195	20231020	160700	810538790	20200	20200	20200	20200	0
196	20231020	160600	810538790	20200	20200	20200	20200	0
197	20231020	160500	810538790	20200	20200	20200	20200	0
198	20231020	160400	810538790	20200	20200	20200	20200	0
199	20231020	160300	810538790	20200	20200	20200	20200	0
200	20231020	160200	810538790	20200	20200	20200	20200	0
201	20231020	160100	810538790	20200	20200	20200	20200	0
202	20231020	160000	810538790	20200	20200	20200	20200	0
203	20231020	155900	810538790	20200	20200	20200	20200	0
204	20231020	155800	810538790	20200	20200	20200	20200	0
205	20231020	155700	810538790	20200	20200	20200	20200	0
206	20231020	155600	810538790	20200	20200	20200	20200	0
207	20231020	155500	810538790	20200	20200	20200	20200	0
208	20231020	155400	810538790	20200	20200	20200	20200	0
209	20231020	155300	810538790	20200	20200	20200	20200	0
210	20231020	155200	810538790	20200	20200	20200	20200	0
211	20231020	155100	810538790	20200	20200	20200	20200	0
212	20231020	155000	810538790	20200	20200	20200	20200	286
213	20231020	154900	810538790	20200	20200	20200	20200	0
214	20231020	154800	810538790	20200	20200	20200	20200	0
215	20231020	154700	810538790	20200	20200	20200	20200	0
216	20231020	154600	810538790	20200	20200	20200	20200	0
217	20231020	154500	810538790	20200	20200	20200	20200	0
218	20231020	154400	810538790	20200	20200	20200	20200	0
219	20231020	154300	810538790	20200	20200	20200	20200	0
220	20231020	154200	810538790	20200	20200	20200	20200	0
221	20231020	154100	810538790	20200	20200	20200	20200	0
222	20231020	154000	810538790	20200	20200	20200	20200	0
223	20231020	153900	810538790	20200	20200	20200	20200	0
224	20231020	153800	810538790	20200	20200	20200	20200	0
225	20231020	153700	810538790	20200	20200	20200	20200	0
226	20231020	153600	810538790	20200	20200	20200	20200	0
227	20231020	153500	810538790	20200	20200	20200	20200	0
228	20231020	153400	810538790	20200	20200	20200	20200	0
229	20231020	153300	810538790	20200	20200	20200	20200	0
230	20231020	153200	810538790	20200	20200	20200	20200	0
231	20231020	153100	810538790	20200	20200	20200	20200	0
232	20231020	153000	810538790	20200	20200	20200	20200	286
233	20231020	152900	804761590	20200	20200	20200	20200	0
234	20231020	152800	804761590	20200	20200	20200	20200	0
235	20231020	152700	804761590	20200	20200	20200	20200	0
236	20231020	152600	804761590	20200	20200	20200	20200	0
237	20231020	152500	804761590	20200	20200	20200	20200	0
238	20231020	152400	804761590	20200	20200	20200	20200	0
239	20231020	152300	804761590	20200	20200	20200	20200	0
240	20231020	152200	804761590	20200	20200	20200	20200	0
241	20231020	152100	804761590	20200	20200	20200	20200	0
242	20231020	152000	804761590	20200	20200	20200	20200	0
243	20231020	151900	804761590	20200	20200	20200	20200	35
244	20231020	151800	804054590	20200	20200	20200	20200	35
245	20231020	151700	803347590	20200	20150	20200	20150	37
246	20231020	151600	802600840	20200	20200	20200	20200	35
247	20231020	151500	801893840	20150	20150	20200	20150	226
248	20231020	151400	797339890	20150	20150	20150	20150	0
249	20231020	151300	797339890	20150	20150	20150	20100	15
250	20231020	151200	797038290	20150	20150	20150	20150	0
251	20231020	151100	797038290	20150	20100	20150	20100	74
252	20231020	151000	795550790	20100	20100	20100	20100	2
253	20231020	150900	795510590	20100	20100	20100	20100	1
254	20231020	150800	795490490	20150	20100	20150	20100	22
255	20231020	150700	795047790	20150	20150	20150	20150	0
256	20231020	150600	795047790	20150	20150	20150	20150	31
257	20231020	150500	794423140	20150	20050	20150	20050	154
258	20231020	150400	791331390	20150	20150	20150	20150	2
259	20231020	150300	791291090	20150	20150	20150	20100	14
260	20231020	150200	791009590	20150	20150	20150	20150	3
261	20231020	150100	790949140	20100	20150	20150	20100	16
262	20231020	150000	790627390	20150	20150	20150	20150	5
263	20231020	145900	790526640	20150	20200	20200	20150	153
264	20231020	145800	787443640	20100	20100	20200	20100	1215
265	20231020	145700	762921690	20100	20150	20150	20100	3
266	20231020	145600	762861340	20150	20150	20150	20150	1
267	20231020	145500	762841190	20150	20050	20150	20050	33
268	20231020	145400	762178490	20150	20150	20150	20150	0
269	20231020	145300	762178490	20150	20150	20150	20100	15
270	20231020	145200	761876890	20150	20150	20150	20150	0
271	20231020	145100	761876890	20150	20100	20150	20100	13
272	20231020	145000	761615540	20150	20150	20150	20150	0
273	20231020	144900	761615540	20150	20100	20150	20100	15
274	20231020	144800	761313940	20150	20150	20150	20150	0
275	20231020	144700	761313940	20150	20100	20150	20100	153
276	20231020	144600	758231590	20150	20150	20150	20150	1
277	20231020	144500	758211440	20150	20100	20150	20100	114
278	20231020	144400	755919990	20150	20150	20150	20150	1
279	20231020	144300	755899840	20100	20100	20100	20100	12
280	20231020	144200	755658640	20150	20150	20150	20150	1
281	20231020	144100	755638490	20100	20100	20100	20100	0
282	20231020	144000	755638490	20100	20100	20100	20100	13
283	20231020	143900	755377190	20150	20150	20150	20150	3
284	20231020	143800	755316740	20100	20150	20150	20100	13
285	20231020	143700	755055390	20150	20150	20150	20150	1
286	20231020	143600	755035240	20100	20150	20150	20100	14
287	20231020	143500	754753790	20150	20150	20150	20100	25
288	20231020	143400	754251090	20150	20150	20150	20100	248
289	20231020	143300	749255890	20100	20150	20150	20100	29
290	20231020	143200	748672940	20150	20150	20150	20100	16
291	20231020	143100	748351190	20150	20150	20150	20150	622
292	20231020	143000	735817890	20100	20100	20100	20100	12
293	20231020	142900	735576690	20150	20150	20150	20150	21
294	20231020	142800	735153540	20200	20150	20200	20150	27
295	20231020	142700	734609440	20200	20150	20200	20150	44
296	20231020	142600	733722790	20150	20200	20200	20150	14
297	20231020	142500	733440590	20200	20100	20200	20100	89
298	20231020	142400	731650190	20200	20150	20200	20150	14
299	20231020	142300	731368040	20200	20200	20200	20200	2
300	20231020	142200	731327640	20200	20200	20200	20150	14
301	20231020	142100	731045440	20200	20200	20200	20150	339
302	20231020	142000	724212640	20200	20200	20200	20150	15
303	20231020	141900	723910290	20200	20200	20200	20100	102
304	20231020	141800	721859890	20150	20150	20200	20150	514
305	20231020	141700	711502690	20200	20200	20200	20200	11
306	20231020	141600	711280490	20200	20150	20200	20150	15
307	20231020	141500	710978140	20200	20200	20200	20200	1
308	20231020	141400	710957940	20200	20150	20200	20150	15
309	20231020	141300	710655540	20200	20200	20200	20200	67
310	20231020	141200	709302140	20150	20150	20150	20150	13
311	20231020	141100	709040190	20200	20200	20200	20200	0
312	20231020	141000	709040190	20200	20150	20200	20150	13
313	20231020	140900	708778190	20200	20200	20200	20200	1
314	20231020	140800	708757990	20150	20150	20150	20150	13
315	20231020	140700	708496040	20200	20200	20200	20200	0
316	20231020	140600	708496040	20200	20150	20200	20150	13
317	20231020	140500	708234040	20150	20150	20150	20150	0
318	20231020	140400	708234040	20150	20150	20150	20150	0
319	20231020	140300	708234040	20150	20200	20200	20150	14
320	20231020	140200	707951890	20150	20150	20150	20150	0
321	20231020	140100	707951890	20150	20150	20150	20150	12
322	20231020	140000	707710090	20200	20200	20200	20200	0
323	20231020	135900	707710090	20200	20200	20200	20200	0
324	20231020	135800	707710090	20200	20200	20200	20200	62
325	20231020	135700	706457690	20150	20150	20150	20150	0
326	20231020	135600	706457690	20150	20250	20250	20150	11
327	20231020	135500	706235740	20200	20200	20200	20200	18
328	20231020	135400	705872140	20200	20200	20200	20150	219
329	20231020	135300	701452340	20200	20200	20200	20200	32
330	20231020	135200	700805940	20200	20200	20200	20200	133
331	20231020	135100	698119340	20200	20200	20200	20200	213
332	20231020	135000	693816740	20200	20200	20200	20200	0
333	20231020	134900	693816740	20200	20250	20250	20200	92
334	20231020	134800	691955840	20200	20200	20200	20200	0
335	20231020	134700	691955840	20200	20200	20200	20200	13
336	20231020	134600	691693240	20200	20200	20200	20200	0
337	20231020	134500	691693240	20200	20200	20200	20200	12
338	20231020	134400	691450840	20200	20200	20200	20200	93
339	20231020	134300	689572240	20150	20150	20150	20150	13
340	20231020	134200	689310290	20200	20200	20200	20200	20
341	20231020	134100	688906290	20200	20200	20200	20200	67
342	20231020	134000	687552890	20200	20200	20200	20200	0
343	20231020	133900	687552890	20200	20200	20200	20200	13
344	20231020	133800	687290290	20200	20150	20200	20150	1383
345	20231020	133700	659391440	20150	20100	20150	20100	13
346	20231020	133600	659130090	20100	20100	20100	20100	0
347	20231020	133500	659130090	20100	20100	20100	20100	139
348	20231020	133400	656336190	20100	20100	20100	20100	0
349	20231020	133300	656336190	20100	20100	20100	20100	12
350	20231020	133200	656094990	20050	20050	20050	20050	0
351	20231020	133100	656094990	20050	20100	20100	20050	122
352	20231020	133000	653648240	20100	20100	20100	20100	0
353	20231020	132900	653648240	20100	20100	20100	20100	145
354	20231020	132800	650733740	20100	20100	20100	20100	0
355	20231020	132700	650733740	20100	20100	20100	20100	37
356	20231020	132600	649990040	20100	20100	20100	20100	13
357	20231020	132500	649728740	20100	20100	20100	20100	15
358	20231020	132400	649427240	20050	20050	20050	20050	62
359	20231020	132300	648184140	20050	20050	20050	20050	0
360	20231020	132200	648184140	20050	20050	20050	20050	13
361	20231020	132100	647923490	20050	20050	20050	20050	0
362	20231020	132000	647923490	20050	20100	20100	20050	13
363	20231020	131900	647662790	20050	20050	20050	20050	68
364	20231020	131800	646299390	20050	20050	20050	20050	13
365	20231020	131700	646038740	20050	20050	20050	20050	143
366	20231020	131600	643171590	20050	20050	20050	20050	12
367	20231020	131500	642930990	20050	20050	20050	20050	0
368	20231020	131400	642930990	20050	20050	20050	20050	13
369	20231020	131300	642670340	20100	20100	20100	20100	0
370	20231020	131200	642670340	20100	20050	20100	20050	13
371	20231020	131100	642409640	20100	20100	20100	20100	1
372	20231020	131000	642389540	20050	20050	20050	20050	13
373	20231020	130900	642128890	20100	20100	20100	20100	0
374	20231020	130800	642128890	20100	20050	20100	20050	13
375	20231020	130700	641868190	20050	20050	20050	20050	0
376	20231020	130600	641868190	20050	20050	20050	20050	13
377	20231020	130500	641607540	20050	20050	20050	20050	0
378	20231020	130400	641607540	20050	20050	20050	20050	12
379	20231020	130300	641366940	20050	20050	20050	20050	0
380	20231020	130200	641366940	20050	20050	20050	20050	13
381	20231020	130100	641106290	20100	20100	20100	20100	2
382	20231020	130000	641066090	20050	20050	20050	20050	12
383	20231020	125900	640825490	20050	20050	20050	20050	170
384	20231020	125800	637416990	20050	20050	20050	20050	13
385	20231020	125700	637156340	20100	20100	20100	20100	0
386	20231020	125600	637156340	20100	20050	20100	20050	14
387	20231020	125500	636875540	20050	20050	20050	20050	0
388	20231020	125400	636875540	20050	20050	20050	20050	13
389	20231020	125300	636614890	20050	20050	20050	20050	0
390	20231020	125200	636614890	20050	20050	20050	20050	0
391	20231020	125100	636614890	20050	20100	20100	20050	13
392	20231020	125000	636354190	20100	20100	20100	20100	4
393	20231020	124900	636273790	20050	20050	20050	20050	13
394	20231020	124800	636013140	20050	20050	20050	20050	0
395	20231020	124700	636013140	20050	20050	20050	20050	12
396	20231020	124600	635772540	20050	20050	20050	20050	75
397	20231020	124500	634268790	20050	20050	20050	20050	13
398	20231020	124400	634008140	20100	20100	20100	20100	1
399	20231020	124300	633988040	20050	20050	20050	20050	12
400	20231020	124200	633747440	20050	20050	20050	20050	0
401	20231020	124100	633747440	20050	20050	20050	20050	13
402	20231020	124000	633486790	20100	20100	20100	20100	0
403	20231020	123900	633486790	20100	20100	20100	20050	14
404	20231020	123800	633205990	20100	20100	20100	20100	0
405	20231020	123700	633205990	20100	20050	20100	20050	58
406	20231020	123600	632041440	20050	20050	20050	20050	0
407	20231020	123500	632041440	20050	20050	20050	20050	12
408	20231020	123400	631800840	20050	20050	20050	20050	0
409	20231020	123300	631800840	20050	20050	20050	20050	13
410	20231020	123200	631540190	20050	20050	20050	20050	0
411	20231020	123100	631540190	20050	20050	20050	20050	12
412	20231020	123000	631299590	20050	20050	20050	20050	0
413	20231020	122900	631299590	20050	20050	20050	20050	13
414	20231020	122800	631038940	20050	20050	20050	20050	0
415	20231020	122700	631038940	20050	20050	20050	20050	12
416	20231020	122600	630798340	20050	20050	20050	20050	0
417	20231020	122500	630798340	20050	20050	20050	20050	13
418	20231020	122400	630537690	20050	20050	20050	20050	0
419	20231020	122300	630537690	20050	20100	20100	20050	58
420	20231020	122200	629372490	20150	20150	20150	20150	5
421	20231020	122100	629271740	20100	20100	20100	20100	36
422	20231020	122000	628548140	20100	20100	20100	20100	0
423	20231020	121900	628548140	20100	20100	20100	20100	12
424	20231020	121800	628306940	20150	20150	20150	20150	1
425	20231020	121700	628286790	20100	20100	20100	20100	13
426	20231020	121600	628025490	20100	20100	20100	20100	0
427	20231020	121500	628025490	20100	20100	20100	20100	0
428	20231020	121400	628025490	20100	20100	20100	20100	12
429	20231020	121300	627784290	20100	20100	20100	20100	78
430	20231020	121200	626216490	20100	20100	20100	20100	13
431	20231020	121100	625955190	20100	20100	20100	20100	0
432	20231020	121000	625955190	20100	20100	20100	20100	12
433	20231020	120900	625713990	20150	20150	20150	20150	0
434	20231020	120800	625713990	20150	20150	20150	20100	19
435	20231020	120700	625331790	20100	20100	20100	20100	20
436	20231020	120600	624929790	20100	20050	20100	20050	13
437	20231020	120500	624669090	20100	20100	20100	20100	0
438	20231020	120400	624669090	20100	20100	20150	20100	36
439	20231020	120300	623945440	20100	20100	20100	20100	0
440	20231020	120200	623945440	20100	20100	20100	20100	11
441	20231020	120100	623724340	20100	20100	20100	20100	0
442	20231020	120000	623724340	20100	20150	20150	20100	16
443	20231020	115900	623402590	20100	20100	20100	20100	191
444	20231020	115800	619563490	20050	20050	20050	20050	12
445	20231020	115700	619322890	20050	20050	20050	20050	11
446	20231020	115600	619102340	20050	20050	20050	20050	2
447	20231020	115500	619062240	20050	20050	20050	20050	0
448	20231020	115400	619062240	20050	20000	20050	20000	19
449	20231020	115300	618681890	20050	20050	20050	20050	65
450	20231020	115200	617378640	20000	20000	20000	20000	1013
451	20231020	115100	597118640	20050	20050	20050	20050	0
452	20231020	115000	597118640	20050	20000	20050	20000	16
453	20231020	114900	596798440	20000	20000	20000	20000	0
454	20231020	114800	596798440	20000	20050	20050	20000	15
455	20231020	114700	596498340	20000	20000	20000	20000	0
456	20231020	114600	596498340	20000	20000	20000	20000	12
457	20231020	114500	596258340	20050	20050	20050	20050	2
458	20231020	114400	596218240	20000	20000	20000	20000	13
459	20231020	114300	595958240	20000	20000	20000	20000	0
460	20231020	114200	595958240	20000	20000	20000	20000	12
461	20231020	114100	595718240	20000	20000	20000	20000	100
462	20231020	114000	593718240	19970	20000	20000	19950	80
463	20231020	113900	592119550	20100	20100	20100	20100	2
464	20231020	113800	592079350	20000	20050	20050	20000	71
465	20231020	113700	590658150	20150	20050	20150	20050	990
466	20231020	113600	570747100	20050	20050	20050	20050	0
467	20231020	113500	570747100	20050	20050	20050	20050	94
468	20231020	113400	568862400	20050	20050	20050	20050	23
469	20231020	113300	568401250	20000	19980	20050	19980	568
470	20231020	113200	557023380	19980	19980	19980	19980	2
471	20231020	113100	556983420	19980	19980	19980	19980	1
472	20231020	113000	556963440	19990	19990	19990	19990	1
473	20231020	112900	556943450	19990	19950	19990	19940	711
474	20231020	112800	542737910	19960	19960	19960	19960	0
475	20231020	112700	542737910	19960	19960	19960	19960	0
476	20231020	112600	542737910	19960	19970	19970	19960	340
477	20231020	112500	535951480	19960	19960	19960	19960	0
478	20231020	112400	535951480	19960	19960	19960	19960	0
479	20231020	112300	535951480	19960	19970	19970	19960	52
480	20231020	112200	534913520	19970	19970	19970	19970	0
481	20231020	112100	534913520	19970	19960	19970	19960	67
482	20231020	112000	533576080	19970	19970	19970	19970	3
483	20231020	111900	533516170	19960	19960	19960	19960	13
484	20231020	111800	533256690	19940	19940	19940	19940	0
485	20231020	111700	533256690	19940	19990	19990	19940	271
486	20231020	111600	527849840	20000	20000	20000	20000	0
487	20231020	111500	527849840	20000	20000	20000	20000	0
488	20231020	111400	527849840	20000	20000	20000	20000	3
489	20231020	111300	527789840	20000	19990	20000	19990	35
490	20231020	111200	527089960	19980	19980	19980	19980	10
491	20231020	111100	526890160	20000	20000	20050	20000	43
492	20231020	111000	526030010	19990	19990	19990	19980	42
493	20231020	110900	525190630	19980	19970	19980	19960	20
494	20231020	110800	524791210	19930	19930	19930	19930	0
495	20231020	110700	524791210	19930	20000	20000	19930	85
496	20231020	110600	523094180	20000	20000	20000	20000	13
497	20231020	110500	522834180	19990	19940	19990	19940	2312
498	20231020	110400	476684700	19930	19920	19930	19920	68
499	20231020	110300	475329760	19910	19910	19910	19910	13
500	20231020	110200	475070930	19900	19900	19900	19900	2
501	20231020	110100	475031130	19920	19920	19920	19920	2
502	20231020	110000	474991290	19930	19930	19930	19930	20
503	20231020	105900	474592690	19920	19920	19920	19920	0
504	20231020	105800	474592690	19920	19920	19920	19920	294
505	20231020	105700	468736210	19900	19900	19900	19900	11
506	20231020	105600	468517310	19900	19890	19900	19880	121
507	20231020	105500	466109850	19880	19850	19880	19850	251
508	20231020	105400	461120200	19870	19870	19890	19870	314
509	20231020	105300	454878340	19860	19840	19860	19840	211
510	20231020	105200	450688160	19840	19840	19840	19840	8
511	20231020	105100	450529440	19840	19840	19840	19840	10
512	20231020	105000	450331040	19840	19840	19840	19840	3
513	20231020	104900	450271520	19860	19830	19860	19830	57
514	20231020	104800	449140230	19840	19830	19840	19830	17
515	20231020	104700	448803000	19830	19830	19830	19830	8
516	20231020	104600	448644360	19800	19800	19800	19800	0
517	20231020	104500	448644360	19800	19870	19870	19800	2
518	20231020	104400	448604690	19870	19820	19870	19820	500
519	20231020	104300	438683750	19840	19840	19840	19840	2
520	20231020	104200	438644070	19850	19830	19850	19830	30
521	20231020	104100	438048840	19820	19810	19820	19810	285
522	20231020	104000	432400350	19810	19790	19810	19790	528
523	20231020	103900	421941490	19770	19770	19770	19770	0
524	20231020	103800	421941490	19770	19770	19780	19770	114
525	20231020	103700	419687700	19780	19760	19780	19760	39
526	20231020	103600	418916680	19750	19750	19750	19750	0
527	20231020	103500	418916680	19750	19760	19760	19750	102
528	20231020	103400	416902160	19750	19750	19750	19720	137
529	20231020	103300	414196810	19780	19780	19780	19780	10
530	20231020	103200	413999010	19790	19790	19790	19790	20
531	20231020	103100	413603210	19800	19800	19800	19800	45
532	20231020	103000	412712210	19800	19780	19800	19780	316
533	20231020	102900	406458740	19780	19780	19780	19780	10
534	20231020	102800	406260940	19780	19740	19780	19740	512
535	20231020	102700	396140280	19740	19730	19740	19730	80
536	20231020	102600	394561180	19730	19730	19730	19700	607
537	20231020	102500	382585800	19740	19730	19740	19730	818
538	20231020	102400	366446640	19740	19740	19740	19740	4
539	20231020	102300	366367680	19740	19740	19740	19740	0
540	20231020	102200	366367680	19740	19740	19740	19740	17
541	20231020	102100	366032100	19740	19740	19740	19740	0
542	20231020	102000	366032100	19740	19760	19760	19740	4
543	20231020	101900	365953100	19730	19730	19730	19730	0
544	20231020	101800	365953100	19730	19730	19730	19730	0
545	20231020	101700	365953100	19730	19730	19730	19730	0
546	20231020	101600	365953100	19730	19670	19730	19660	896
547	20231020	101500	348291020	19670	19670	19670	19660	32
548	20231020	101400	347661700	19670	19670	19670	19670	27
549	20231020	101300	347130610	19660	19660	19660	19660	27
550	20231020	101200	346599790	19660	19660	19670	19660	66
551	20231020	101100	345302190	19660	19660	19660	19650	32
552	20231020	101000	344673190	19660	19660	19670	19660	125
553	20231020	100900	342215600	19670	19710	19710	19660	455
554	20231020	100800	333265310	19710	19710	19710	19680	21
555	20231020	100700	332851610	19710	19720	19720	19700	12
556	20231020	100600	332615020	19720	19650	19720	19650	108
557	20231020	100500	330491290	19650	19650	19650	19650	0
558	20231020	100400	330491290	19650	19690	19690	19650	1189
559	20231020	100300	307111850	19700	19710	19720	19690	65
560	20231020	100200	305831350	19720	19730	19730	19720	272
561	20231020	100100	300467400	19720	19730	19730	19700	934
562	20231020	100000	282062400	19740	19760	19760	19740	531
563	20231020	095900	271579640	19750	19760	19760	19750	100
564	20231020	095800	269604630	19750	19800	19800	19750	672
565	20231020	095700	256318810	19800	19800	19800	19800	9
566	20231020	095600	256140610	19800	19800	19800	19800	0
567	20231020	095500	256140610	19800	19800	19800	19800	65
568	20231020	095400	254853610	19810	19810	19810	19810	4
569	20231020	095300	254774370	19810	19810	19810	19810	5
570	20231020	095200	254675320	19750	19750	19750	19750	0
571	20231020	095100	254675320	19750	19830	19830	19750	4012
572	20231020	095000	175303660	19830	19840	19850	19830	120
573	20231020	094900	172923490	19840	19830	19840	19830	31
574	20231020	094800	172308730	19820	19820	19820	19820	15
575	20231020	094700	172011430	19840	19830	19840	19830	21
576	20231020	094600	171594890	19820	19820	19820	19810	281
577	20231020	094500	166027820	19830	19830	19830	19820	727
578	20231020	094400	151614160	19850	19830	19850	19830	10
579	20231020	094300	151415840	19850	19900	19900	19840	405
580	20231020	094200	143377370	19900	19900	19900	19900	4
581	20231020	094100	143297770	19850	19850	19850	19850	1
582	20231020	094000	143277920	19840	19960	19960	19840	2424
583	20231020	093900	95092360	19960	19950	19960	19950	4
584	20231020	093800	95012540	19950	19950	19950	19950	5
585	20231020	093700	94912790	19950	19950	19950	19950	50
586	20231020	093600	93915290	19950	19950	19950	19950	28
587	20231020	093500	93356690	19950	19950	19950	19950	1
588	20231020	093400	93336740	19950	19950	19950	19950	12
589	20231020	093300	93097340	19950	19940	19950	19920	51
590	20231020	093200	92080450	19940	20050	20050	19930	785
591	20231020	093100	76407040	20050	20050	20050	19990	224
592	20231020	093000	71926450	20050	20050	20050	20050	4
593	20231020	092900	71846250	20000	20050	20050	20000	102
594	20231020	092800	69806150	20050	20050	20050	20050	4
595	20231020	092700	69725950	20050	20050	20050	20050	6
596	20231020	092600	69605650	20050	20050	20050	20050	205
597	20231020	092500	65495400	20050	20050	20050	20050	7
598	20231020	092400	65355050	20000	20000	20000	20000	1
599	20231020	092300	65335050	20050	20100	20100	20050	1208
600	20231020	092200	41113900	20100	20100	20100	20100	30
601	20231020	092100	40510900	20100	20100	20100	20100	0
602	20231020	092000	40510900	20100	20100	20100	20100	15
603	20231020	091900	40209400	20100	20100	20100	20100	0
604	20231020	091800	40209400	20100	20100	20100	20100	2
605	20231020	091700	40169200	20100	20100	20100	20050	54
606	20231020	091600	39083850	20100	20100	20100	20100	671
607	20231020	091500	25596750	20150	20150	20150	20150	8
608	20231020	091400	25435550	20100	20150	20150	20100	130
609	20231020	091300	22821950	20200	20150	20200	20150	41
610	20231020	091200	21995750	20150	20150	20150	20150	1
611	20231020	091100	21975600	20100	20150	20150	20100	437
612	20231020	091000	13190050	20150	20150	20150	20150	0
613	20231020	090900	13190050	20150	20150	20150	20150	2
614	20231020	090800	13149750	20100	20200	20200	20100	231
615	20231020	090700	8502600	20250	20200	20250	20200	6
616	20231020	090600	8381350	20200	20200	20250	20200	70
617	20231020	090500	6966750	20250	20250	20300	20250	202
618	20231020	090400	2876200	20300	20300	20300	20300	7
619	20231020	090300	2734100	20300	20300	20300	20300	7
620	20231020	090200	2592000	20250	20250	20250	20250	0
621	20231020	090100	2592000	20250	20250	20250	20250	0
622	20231020	090000	2592000	20250	20250	20250	20250	128