KissMeData/405000/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205300	187694855	4145	4145	4145	4145	660
3	20231023	205200	187694855	4145	4145	4145	4145	0
4	20231023	205100	187694855	4145	4145	4145	4145	0
5	20231023	205000	187694855	4145	4145	4145	4145	0
6	20231023	204900	187694855	4145	4145	4145	4145	0
7	20231023	204800	187694855	4145	4145	4145	4145	0
8	20231023	204700	187694855	4145	4145	4145	4145	0
9	20231023	204600	187694855	4145	4145	4145	4145	0
10	20231023	204500	187694855	4145	4145	4145	4145	0
11	20231023	204400	187694855	4145	4145	4145	4145	0
12	20231023	204300	187694855	4145	4145	4145	4145	0
13	20231023	204200	187694855	4145	4145	4145	4145	0
14	20231023	204100	187694855	4145	4145	4145	4145	0
15	20231023	204000	187694855	4145	4145	4145	4145	0
16	20231023	203900	187694855	4145	4145	4145	4145	0
17	20231023	203800	187694855	4145	4145	4145	4145	0
18	20231023	203700	187694855	4145	4145	4145	4145	0
19	20231023	203600	187694855	4145	4145	4145	4145	0
20	20231023	203500	187694855	4145	4145	4145	4145	0
21	20231023	203400	187694855	4145	4145	4145	4145	0
22	20231023	203300	187694855	4145	4145	4145	4145	0
23	20231023	203200	187694855	4145	4145	4145	4145	0
24	20231023	203100	187694855	4145	4145	4145	4145	0
25	20231023	203000	187694855	4145	4145	4145	4145	0
26	20231023	202900	187694855	4145	4145	4145	4145	0
27	20231023	202800	187694855	4145	4145	4145	4145	0
28	20231023	202700	187694855	4145	4145	4145	4145	0
29	20231023	202600	187694855	4145	4145	4145	4145	0
30	20231023	202500	187694855	4145	4145	4145	4145	0
31	20231023	202400	187694855	4145	4145	4145	4145	0
32	20231023	202300	187694855	4145	4145	4145	4145	660
33	20231023	202200	187694855	4145	4145	4145	4145	0
34	20231023	202100	187694855	4145	4145	4145	4145	0
35	20231023	202000	187694855	4145	4145	4145	4145	0
36	20231023	201900	187694855	4145	4145	4145	4145	0
37	20231023	201800	187694855	4145	4145	4145	4145	0
38	20231023	201700	187694855	4145	4145	4145	4145	0
39	20231023	201600	187694855	4145	4145	4145	4145	0
40	20231023	201500	187694855	4145	4145	4145	4145	0
41	20231023	201400	187694855	4145	4145	4145	4145	0
42	20231023	201300	187694855	4145	4145	4145	4145	0
43	20231023	201200	187694855	4145	4145	4145	4145	0
44	20231023	201100	187694855	4145	4145	4145	4145	0
45	20231023	201000	187694855	4145	4145	4145	4145	0
46	20231023	200900	187694855	4145	4145	4145	4145	0
47	20231023	200800	187694855	4145	4145	4145	4145	0
48	20231023	200700	187694855	4145	4145	4145	4145	0
49	20231023	200600	187694855	4145	4145	4145	4145	0
50	20231023	200500	187694855	4145	4145	4145	4145	0
51	20231023	200400	187694855	4145	4145	4145	4145	0
52	20231023	200300	187694855	4145	4145	4145	4145	0
53	20231023	200200	187694855	4145	4145	4145	4145	0
54	20231023	200100	187694855	4145	4145	4145	4145	0
55	20231023	200000	187694855	4145	4145	4145	4145	0
56	20231023	195900	187694855	4145	4145	4145	4145	0
57	20231023	195800	187694855	4145	4145	4145	4145	0
58	20231023	195700	187694855	4145	4145	4145	4145	0
59	20231023	195600	187694855	4145	4145	4145	4145	0
60	20231023	195500	187694855	4145	4145	4145	4145	0
61	20231023	195400	187694855	4145	4145	4145	4145	0
62	20231023	195300	187694855	4145	4145	4145	4145	660
63	20231023	195200	187694855	4145	4145	4145	4145	0
64	20231023	195100	187694855	4145	4145	4145	4145	0
65	20231023	195000	187694855	4145	4145	4145	4145	0
66	20231023	194900	187694855	4145	4145	4145	4145	0
67	20231023	194800	187694855	4145	4145	4145	4145	0
68	20231023	194700	187694855	4145	4145	4145	4145	0
69	20231023	194600	187694855	4145	4145	4145	4145	0
70	20231023	194500	187694855	4145	4145	4145	4145	0
71	20231023	194400	187694855	4145	4145	4145	4145	0
72	20231023	194300	187694855	4145	4145	4145	4145	0
73	20231023	194200	187694855	4145	4145	4145	4145	0
74	20231023	194100	187694855	4145	4145	4145	4145	0
75	20231023	194000	187694855	4145	4145	4145	4145	0
76	20231023	193900	187694855	4145	4145	4145	4145	0
77	20231023	193800	187694855	4145	4145	4145	4145	0
78	20231023	193700	187694855	4145	4145	4145	4145	0
79	20231023	193600	187694855	4145	4145	4145	4145	0
80	20231023	193500	187694855	4145	4145	4145	4145	0
81	20231023	193400	187694855	4145	4145	4145	4145	0
82	20231023	193300	187694855	4145	4145	4145	4145	0
83	20231023	193200	187694855	4145	4145	4145	4145	0
84	20231023	193100	187694855	4145	4145	4145	4145	0
85	20231023	193000	187694855	4145	4145	4145	4145	0
86	20231023	192900	187694855	4145	4145	4145	4145	0
87	20231023	192800	187694855	4145	4145	4145	4145	0
88	20231023	192700	187694855	4145	4145	4145	4145	0
89	20231023	192600	187694855	4145	4145	4145	4145	0
90	20231023	192500	187694855	4145	4145	4145	4145	0
91	20231023	192400	187694855	4145	4145	4145	4145	0
92	20231023	192300	187694855	4145	4145	4145	4145	660
93	20231023	192200	187694855	4145	4145	4145	4145	0
94	20231023	192100	187694855	4145	4145	4145	4145	0
95	20231023	192000	187694855	4145	4145	4145	4145	0
96	20231023	191900	187694855	4145	4145	4145	4145	0
97	20231023	191800	187694855	4145	4145	4145	4145	0
98	20231023	191700	187694855	4145	4145	4145	4145	0
99	20231023	191600	187694855	4145	4145	4145	4145	0
100	20231023	191500	187694855	4145	4145	4145	4145	0
101	20231023	191400	187694855	4145	4145	4145	4145	0
102	20231023	191300	187694855	4145	4145	4145	4145	0
103	20231023	191200	187694855	4145	4145	4145	4145	0
104	20231023	191100	187694855	4145	4145	4145	4145	0
105	20231023	191000	187694855	4145	4145	4145	4145	0
106	20231023	190900	187694855	4145	4145	4145	4145	0
107	20231023	190800	187694855	4145	4145	4145	4145	0
108	20231023	190700	187694855	4145	4145	4145	4145	0
109	20231023	190600	187694855	4145	4145	4145	4145	0
110	20231023	190500	187694855	4145	4145	4145	4145	0
111	20231023	190400	187694855	4145	4145	4145	4145	0
112	20231023	190300	187694855	4145	4145	4145	4145	0
113	20231023	190200	187694855	4145	4145	4145	4145	0
114	20231023	190100	187694855	4145	4145	4145	4145	0
115	20231023	190000	187694855	4145	4145	4145	4145	0
116	20231023	185900	187694855	4145	4145	4145	4145	0
117	20231023	185800	187694855	4145	4145	4145	4145	0
118	20231023	185700	187694855	4145	4145	4145	4145	0
119	20231023	185600	187694855	4145	4145	4145	4145	0
120	20231023	185500	187694855	4145	4145	4145	4145	0
121	20231023	185400	187694855	4145	4145	4145	4145	0
122	20231023	185300	187694855	4145	4145	4145	4145	660
123	20231023	185200	187694855	4145	4145	4145	4145	0
124	20231023	185100	187694855	4145	4145	4145	4145	0
125	20231023	185000	187694855	4145	4145	4145	4145	0
126	20231023	184900	187694855	4145	4145	4145	4145	0
127	20231023	184800	187694855	4145	4145	4145	4145	0
128	20231023	184700	187694855	4145	4145	4145	4145	0
129	20231023	184600	187694855	4145	4145	4145	4145	0
130	20231023	184500	187694855	4145	4145	4145	4145	0
131	20231023	184400	187694855	4145	4145	4145	4145	0
132	20231023	184300	187694855	4145	4145	4145	4145	0
133	20231023	184200	187694855	4145	4145	4145	4145	0
134	20231023	184100	187694855	4145	4145	4145	4145	0
135	20231023	184000	187694855	4145	4145	4145	4145	0
136	20231023	183900	187694855	4145	4145	4145	4145	0
137	20231023	183800	187694855	4145	4145	4145	4145	0
138	20231023	183700	187694855	4145	4145	4145	4145	0
139	20231023	183600	187694855	4145	4145	4145	4145	0
140	20231023	183500	187694855	4145	4145	4145	4145	0
141	20231023	183400	187694855	4145	4145	4145	4145	0
142	20231023	183300	187694855	4145	4145	4145	4145	0
143	20231023	183200	187694855	4145	4145	4145	4145	0
144	20231023	183100	187694855	4145	4145	4145	4145	0
145	20231023	183000	187694855	4145	4145	4145	4145	0
146	20231023	182900	187694855	4145	4145	4145	4145	0
147	20231023	182800	187694855	4145	4145	4145	4145	0
148	20231023	182700	187694855	4145	4145	4145	4145	0
149	20231023	182600	187694855	4145	4145	4145	4145	0
150	20231023	182500	187694855	4145	4145	4145	4145	0
151	20231023	182400	187694855	4145	4145	4145	4145	0
152	20231023	182300	187694855	4145	4145	4145	4145	660
153	20231023	182200	187694855	4145	4145	4145	4145	0
154	20231023	182100	187694855	4145	4145	4145	4145	0
155	20231023	182000	187694855	4145	4145	4145	4145	0
156	20231023	181900	187694855	4145	4145	4145	4145	0
157	20231023	181800	187694855	4145	4145	4145	4145	0
158	20231023	181700	187694855	4145	4145	4145	4145	0
159	20231023	181600	187694855	4145	4145	4145	4145	0
160	20231023	181500	187694855	4145	4145	4145	4145	0
161	20231023	181400	187694855	4145	4145	4145	4145	0
162	20231023	181300	187694855	4145	4145	4145	4145	0
163	20231023	181200	187694855	4145	4145	4145	4145	0
164	20231023	181100	187694855	4145	4145	4145	4145	0
165	20231023	181000	187694855	4145	4145	4145	4145	0
166	20231023	180900	187694855	4145	4145	4145	4145	0
167	20231023	180800	187694855	4145	4145	4145	4145	0
168	20231023	180700	187694855	4145	4145	4145	4145	0
169	20231023	180600	187694855	4145	4145	4145	4145	0
170	20231023	180500	187694855	4145	4145	4145	4145	0
171	20231023	180400	187694855	4145	4145	4145	4145	0
172	20231023	180300	187694855	4145	4145	4145	4145	0
173	20231023	180200	187694855	4145	4145	4145	4145	0
174	20231023	180100	187694855	4145	4145	4145	4145	0
175	20231023	180000	187694855	4145	4145	4145	4145	0
176	20231023	175900	187694855	4145	4145	4145	4145	0
177	20231023	175800	187694855	4145	4145	4145	4145	0
178	20231023	175700	187694855	4145	4145	4145	4145	0
179	20231023	175600	187694855	4145	4145	4145	4145	0
180	20231023	175500	187694855	4145	4145	4145	4145	0
181	20231023	175400	187694855	4145	4145	4145	4145	0
182	20231023	175300	187694855	4145	4145	4145	4145	660
183	20231023	175200	187694855	4145	4145	4145	4145	0
184	20231023	175100	187694855	4145	4145	4145	4145	0
185	20231023	175000	187694855	4145	4145	4145	4145	0
186	20231023	174900	187694855	4145	4145	4145	4145	0
187	20231023	174800	187694855	4145	4145	4145	4145	0
188	20231023	174700	187694855	4145	4145	4145	4145	0
189	20231023	174600	187694855	4145	4145	4145	4145	0
190	20231023	174500	187694855	4145	4145	4145	4145	0
191	20231023	174400	187694855	4145	4145	4145	4145	0
192	20231023	174300	187694855	4145	4145	4145	4145	0
193	20231023	174200	187694855	4145	4145	4145	4145	0
194	20231023	174100	187694855	4145	4145	4145	4145	0
195	20231023	174000	187694855	4145	4145	4145	4145	0
196	20231023	173900	187694855	4145	4145	4145	4145	0
197	20231023	173800	187694855	4145	4145	4145	4145	0
198	20231023	173700	187694855	4145	4145	4145	4145	0
199	20231023	173600	187694855	4145	4145	4145	4145	0
200	20231023	173500	187694855	4145	4145	4145	4145	0
201	20231023	173400	187694855	4145	4145	4145	4145	0
202	20231023	173300	187694855	4145	4145	4145	4145	0
203	20231023	173200	187694855	4145	4145	4145	4145	0
204	20231023	173100	187694855	4145	4145	4145	4145	0
205	20231023	173000	187694855	4145	4145	4145	4145	0
206	20231023	172900	187694855	4145	4145	4145	4145	0
207	20231023	172800	187694855	4145	4145	4145	4145	0
208	20231023	172700	187694855	4145	4145	4145	4145	0
209	20231023	172600	187694855	4145	4145	4145	4145	0
210	20231023	172500	187694855	4145	4145	4145	4145	0
211	20231023	172400	187694855	4145	4145	4145	4145	0
212	20231023	172300	187694855	4145	4145	4145	4145	660
213	20231023	172200	187694855	4145	4145	4145	4145	0
214	20231023	172100	187694855	4145	4145	4145	4145	0
215	20231023	172000	187694855	4145	4145	4145	4145	0
216	20231023	171900	187694855	4145	4145	4145	4145	0
217	20231023	171800	187694855	4145	4145	4145	4145	0
218	20231023	171700	187694855	4145	4145	4145	4145	0
219	20231023	171600	187694855	4145	4145	4145	4145	0
220	20231023	171500	187694855	4145	4145	4145	4145	0
221	20231023	171400	187694855	4145	4145	4145	4145	0
222	20231023	171300	187694855	4145	4145	4145	4145	0
223	20231023	171200	187694855	4145	4145	4145	4145	0
224	20231023	171100	187694855	4145	4145	4145	4145	0
225	20231023	171000	187694855	4145	4145	4145	4145	0
226	20231023	170900	187694855	4145	4145	4145	4145	0
227	20231023	170800	187694855	4145	4145	4145	4145	0
228	20231023	170700	187694855	4145	4145	4145	4145	0
229	20231023	170600	187694855	4145	4145	4145	4145	0
230	20231023	170500	187694855	4145	4145	4145	4145	0
231	20231023	170400	187694855	4145	4145	4145	4145	0
232	20231023	170300	187694855	4145	4145	4145	4145	0
233	20231023	170200	187694855	4145	4145	4145	4145	0
234	20231023	170100	187694855	4145	4145	4145	4145	0
235	20231023	170000	187694855	4145	4145	4145	4145	0
236	20231023	165900	187694855	4145	4145	4145	4145	0
237	20231023	165800	187694855	4145	4145	4145	4145	0
238	20231023	165700	187694855	4145	4145	4145	4145	0
239	20231023	165600	187694855	4145	4145	4145	4145	0
240	20231023	165500	187694855	4145	4145	4145	4145	0
241	20231023	165400	187694855	4145	4145	4145	4145	0
242	20231023	165300	187694855	4145	4145	4145	4145	660
243	20231023	165200	187694855	4145	4145	4145	4145	0
244	20231023	165100	187694855	4145	4145	4145	4145	0
245	20231023	165000	187694855	4145	4145	4145	4145	0
246	20231023	164900	187694855	4145	4145	4145	4145	0
247	20231023	164800	187694855	4145	4145	4145	4145	0
248	20231023	164700	187694855	4145	4145	4145	4145	0
249	20231023	164600	187694855	4145	4145	4145	4145	0
250	20231023	164500	187694855	4145	4145	4145	4145	0
251	20231023	164400	187694855	4145	4145	4145	4145	0
252	20231023	164300	187694855	4145	4145	4145	4145	0
253	20231023	164200	187694855	4145	4145	4145	4145	0
254	20231023	164100	187694855	4145	4145	4145	4145	0
255	20231023	164000	187694855	4145	4145	4145	4145	0
256	20231023	163900	187694855	4145	4145	4145	4145	0
257	20231023	163800	187694855	4145	4145	4145	4145	0
258	20231023	163700	187694855	4145	4145	4145	4145	0
259	20231023	163600	187694855	4145	4145	4145	4145	0
260	20231023	163500	187694855	4145	4145	4145	4145	0
261	20231023	163400	187694855	4145	4145	4145	4145	0
262	20231023	163300	187694855	4145	4145	4145	4145	0
263	20231023	163200	187694855	4145	4145	4145	4145	0
264	20231023	163100	187694855	4145	4145	4145	4145	0
265	20231023	163000	187694855	4145	4145	4145	4145	0
266	20231023	162900	187694855	4145	4145	4145	4145	0
267	20231023	162800	187694855	4145	4145	4145	4145	0
268	20231023	162700	187694855	4145	4145	4145	4145	0
269	20231023	162600	187694855	4145	4145	4145	4145	0
270	20231023	162500	187694855	4145	4145	4145	4145	0
271	20231023	162400	187694855	4145	4145	4145	4145	0
272	20231023	162300	187694855	4145	4145	4145	4145	660
273	20231023	162200	187694855	4145	4145	4145	4145	0
274	20231023	162100	187694855	4145	4145	4145	4145	0
275	20231023	162000	187694855	4145	4145	4145	4145	0
276	20231023	161900	187694855	4145	4145	4145	4145	0
277	20231023	161800	187694855	4145	4145	4145	4145	0
278	20231023	161700	187694855	4145	4145	4145	4145	0
279	20231023	161600	187694855	4145	4145	4145	4145	0
280	20231023	161500	187694855	4145	4145	4145	4145	0
281	20231023	161400	187694855	4145	4145	4145	4145	0
282	20231023	161300	187694855	4145	4145	4145	4145	0
283	20231023	161200	187694855	4145	4145	4145	4145	0
284	20231023	161100	187694855	4145	4145	4145	4145	0
285	20231023	161000	187694855	4145	4145	4145	4145	0
286	20231023	160900	187694855	4145	4145	4145	4145	0
287	20231023	160800	187694855	4145	4145	4145	4145	0
288	20231023	160700	187694855	4145	4145	4145	4145	0
289	20231023	160600	187694855	4145	4145	4145	4145	0
290	20231023	160500	187694855	4145	4145	4145	4145	0
291	20231023	160400	187694855	4145	4145	4145	4145	0
292	20231023	160300	187694855	4145	4145	4145	4145	0
293	20231023	160200	187694855	4145	4145	4145	4145	0
294	20231023	160100	187694855	4145	4145	4145	4145	0
295	20231023	160000	187694855	4145	4145	4145	4145	0
296	20231023	155900	187694855	4145	4145	4145	4145	0
297	20231023	155800	187694855	4145	4145	4145	4145	0
298	20231023	155700	187694855	4145	4145	4145	4145	0
299	20231023	155600	187694855	4145	4145	4145	4145	0
300	20231023	155500	187694855	4145	4145	4145	4145	0
301	20231023	155400	187694855	4145	4145	4145	4145	0
302	20231023	155300	187694855	4145	4145	4145	4145	660
303	20231023	155200	187694855	4145	4145	4145	4145	0
304	20231023	155100	187694855	4145	4145	4145	4145	0
305	20231023	155000	187694855	4145	4145	4145	4145	0
306	20231023	154900	187694855	4145	4145	4145	4145	0
307	20231023	154800	187694855	4145	4145	4145	4145	0
308	20231023	154700	187694855	4145	4145	4145	4145	0
309	20231023	154600	187694855	4145	4145	4145	4145	0
310	20231023	154500	187694855	4145	4145	4145	4145	0
311	20231023	154400	187694855	4145	4145	4145	4145	0
312	20231023	154300	187694855	4145	4145	4145	4145	0
313	20231023	154200	187694855	4145	4145	4145	4145	0
314	20231023	154100	187694855	4145	4145	4145	4145	0
315	20231023	154000	187694855	4145	4145	4145	4145	0
316	20231023	153900	187694855	4145	4145	4145	4145	0
317	20231023	153800	187694855	4145	4145	4145	4145	0
318	20231023	153700	187694855	4145	4145	4145	4145	0
319	20231023	153600	187694855	4145	4145	4145	4145	0
320	20231023	153500	187694855	4145	4145	4145	4145	0
321	20231023	153400	187694855	4145	4145	4145	4145	0
322	20231023	153300	187694855	4145	4145	4145	4145	0
323	20231023	153200	187694855	4145	4145	4145	4145	0
324	20231023	153100	187694855	4145	4145	4145	4145	0
325	20231023	153000	187694855	4145	4145	4145	4145	660
326	20231023	152900	184959155	4070	4070	4070	4070	0
327	20231023	152800	184959155	4070	4070	4070	4070	0
328	20231023	152700	184959155	4070	4070	4070	4070	0
329	20231023	152600	184959155	4070	4070	4070	4070	0
330	20231023	152500	184959155	4070	4070	4070	4070	0
331	20231023	152400	184959155	4070	4070	4070	4070	0
332	20231023	152300	184959155	4070	4070	4070	4070	0
333	20231023	152200	184959155	4070	4070	4070	4070	0
334	20231023	152100	184959155	4070	4070	4070	4070	0
335	20231023	152000	184959155	4070	4070	4070	4070	0
336	20231023	151900	184959155	4070	4080	4080	4070	229
337	20231023	151800	184025120	4090	4090	4090	4090	6
338	20231023	151700	184000580	4090	4090	4090	4090	0
339	20231023	151600	184000580	4090	4100	4100	4090	320
340	20231023	151500	182689580	4110	4110	4110	4110	0
341	20231023	151400	182689580	4110	4105	4110	4105	57
342	20231023	151300	182455435	4070	4100	4100	4070	1077
343	20231023	151200	178061045	4100	4100	4100	4100	0
344	20231023	151100	178061045	4100	4100	4100	4100	8
345	20231023	151000	178028245	4110	4110	4110	4110	21
346	20231023	150900	177941935	4110	4110	4110	4110	14
347	20231023	150800	177884395	4110	4105	4110	4105	30
348	20231023	150700	177761195	4105	4105	4105	4105	39
349	20231023	150600	177601100	4100	4100	4100	4100	0
350	20231023	150500	177601100	4100	4110	4110	4100	48
351	20231023	150400	177404150	4105	4095	4105	4095	185
352	20231023	150300	176645860	4095	4090	4095	4090	18
353	20231023	150200	176572235	4090	4090	4090	4090	67
354	20231023	150100	176298205	4095	4095	4095	4095	0
355	20231023	150000	176298205	4095	4095	4095	4095	0
356	20231023	145900	176298205	4095	4095	4095	4095	0
357	20231023	145800	176298205	4095	4085	4095	4080	154
358	20231023	145700	175668210	4080	4080	4080	4080	0
359	20231023	145600	175668210	4080	4080	4080	4080	0
360	20231023	145500	175668210	4080	4080	4080	4080	0
361	20231023	145400	175668210	4080	4080	4080	4080	0
362	20231023	145300	175668210	4080	4080	4080	4080	0
363	20231023	145200	175668210	4080	4080	4080	4080	0
364	20231023	145100	175668210	4080	4080	4080	4080	0
365	20231023	145000	175668210	4080	4080	4080	4080	0
366	20231023	144900	175668210	4080	4085	4085	4080	38
367	20231023	144800	175513050	4085	4085	4085	4085	0
368	20231023	144700	175513050	4085	4085	4085	4085	0
369	20231023	144600	175513050	4085	4085	4085	4085	0
370	20231023	144500	175513050	4085	4085	4085	4085	0
371	20231023	144400	175513050	4085	4085	4085	4085	0
372	20231023	144300	175513050	4085	4085	4085	4085	0
373	20231023	144200	175513050	4085	4085	4085	4085	0
374	20231023	144100	175513050	4085	4090	4090	4085	60
375	20231023	144000	175267935	4085	4085	4085	4085	0
376	20231023	143900	175267935	4085	4085	4085	4085	220
377	20231023	143800	174369235	4080	4080	4080	4080	10
378	20231023	143700	174328435	4080	4080	4080	4080	0
379	20231023	143600	174328435	4080	4080	4080	4080	0
380	20231023	143500	174328435	4080	4080	4080	4080	0
381	20231023	143400	174328435	4080	4080	4080	4080	0
382	20231023	143300	174328435	4080	4080	4080	4080	0
383	20231023	143200	174328435	4080	4080	4080	4080	0
384	20231023	143100	174328435	4080	4080	4080	4080	0
385	20231023	143000	174328435	4080	4105	4105	4080	6
386	20231023	142900	174303930	4080	4080	4080	4080	1
387	20231023	142800	174299850	4080	4080	4080	4080	0
388	20231023	142700	174299850	4080	4080	4080	4080	7
389	20231023	142600	174271290	4080	4105	4105	4080	16
390	20231023	142500	174205905	4085	4085	4085	4085	0
391	20231023	142400	174205905	4085	4085	4085	4085	0
392	20231023	142300	174205905	4085	4085	4085	4085	0
393	20231023	142200	174205905	4085	4085	4085	4085	0
394	20231023	142100	174205905	4085	4085	4085	4085	0
395	20231023	142000	174205905	4085	4090	4090	4080	99
396	20231023	141900	173801565	4090	4090	4090	4090	0
397	20231023	141800	173801565	4090	4090	4090	4090	0
398	20231023	141700	173801565	4090	4090	4090	4090	195
399	20231023	141600	173004015	4115	4115	4115	4115	0
400	20231023	141500	173004015	4115	4115	4115	4115	0
401	20231023	141400	173004015	4115	4115	4115	4115	252
402	20231023	141300	171967035	4115	4115	4115	4115	0
403	20231023	141200	171967035	4115	4115	4115	4115	0
404	20231023	141100	171967035	4115	4115	4115	4115	0
405	20231023	141000	171967035	4115	4115	4115	4115	0
406	20231023	140900	171967035	4115	4115	4115	4115	0
407	20231023	140800	171967035	4115	4115	4115	4115	3
408	20231023	140700	171954690	4115	4115	4115	4115	0
409	20231023	140600	171954690	4115	4115	4115	4115	0
410	20231023	140500	171954690	4115	4115	4115	4115	13
411	20231023	140400	171901195	4120	4120	4120	4120	0
412	20231023	140300	171901195	4120	4120	4120	4120	0
413	20231023	140200	171901195	4120	4120	4120	4120	0
414	20231023	140100	171901195	4120	4120	4120	4120	0
415	20231023	140000	171901195	4120	4120	4120	4120	100
416	20231023	135900	171489195	4120	4120	4120	4120	0
417	20231023	135800	171489195	4120	4120	4120	4120	0
418	20231023	135700	171489195	4120	4120	4120	4120	0
419	20231023	135600	171489195	4120	4120	4120	4120	0
420	20231023	135500	171489195	4120	4120	4120	4120	0
421	20231023	135400	171489195	4120	4120	4120	4120	0
422	20231023	135300	171489195	4120	4120	4120	4120	0
423	20231023	135200	171489195	4120	4120	4120	4120	0
424	20231023	135100	171489195	4120	4120	4120	4120	1
425	20231023	135000	171485075	4120	4120	4120	4120	0
426	20231023	134900	171485075	4120	4120	4120	4120	0
427	20231023	134800	171485075	4120	4120	4120	4120	4
428	20231023	134700	171468595	4120	4120	4120	4120	1
429	20231023	134600	171464475	4100	4100	4100	4100	0
430	20231023	134500	171464475	4100	4100	4100	4100	0
431	20231023	134400	171464475	4100	4100	4100	4100	0
432	20231023	134300	171464475	4100	4100	4100	4100	0
433	20231023	134200	171464475	4100	4100	4100	4100	4
434	20231023	134100	171448075	4100	4100	4100	4100	4
435	20231023	134000	171431675	4120	4120	4120	4120	0
436	20231023	133900	171431675	4120	4120	4120	4120	1
437	20231023	133800	171427555	4120	4120	4120	4120	0
438	20231023	133700	171427555	4120	4120	4120	4120	0
439	20231023	133600	171427555	4120	4120	4120	4120	0
440	20231023	133500	171427555	4120	4120	4120	4120	16
441	20231023	133400	171361635	4120	4120	4120	4120	0
442	20231023	133300	171361635	4120	4120	4120	4120	0
443	20231023	133200	171361635	4120	4120	4120	4120	0
444	20231023	133100	171361635	4120	4090	4120	4090	12
445	20231023	133000	171312525	4120	4120	4120	4120	0
446	20231023	132900	171312525	4120	4120	4120	4120	0
447	20231023	132800	171312525	4120	4120	4120	4120	0
448	20231023	132700	171312525	4120	4120	4120	4120	0
449	20231023	132600	171312525	4120	4125	4125	4120	1884
450	20231023	132500	163550325	4145	4145	4145	4145	0
451	20231023	132400	163550325	4145	4145	4145	4145	0
452	20231023	132300	163550325	4145	4145	4145	4145	0
453	20231023	132200	163550325	4145	4145	4145	4145	2
454	20231023	132100	163542035	4145	4145	4145	4145	0
455	20231023	132000	163542035	4145	4145	4145	4145	0
456	20231023	131900	163542035	4145	4145	4145	4145	28
457	20231023	131800	163425975	4120	4120	4120	4120	174
458	20231023	131700	162709095	4120	4120	4120	4120	0
459	20231023	131600	162709095	4120	4120	4120	4120	0
460	20231023	131500	162709095	4120	4120	4120	4120	371
461	20231023	131400	161180575	4120	4120	4120	4120	10
462	20231023	131300	161139375	4120	4120	4120	4120	0
463	20231023	131200	161139375	4120	4120	4120	4120	0
464	20231023	131100	161139375	4120	4120	4120	4120	0
465	20231023	131000	161139375	4120	4120	4120	4120	0
466	20231023	130900	161139375	4120	4120	4120	4120	0
467	20231023	130800	161139375	4120	4120	4120	4120	0
468	20231023	130700	161139375	4120	4120	4120	4120	0
469	20231023	130600	161139375	4120	4120	4120	4120	0
470	20231023	130500	161139375	4120	4120	4120	4120	0
471	20231023	130400	161139375	4120	4120	4120	4120	0
472	20231023	130300	161139375	4120	4120	4120	4120	0
473	20231023	130200	161139375	4120	4120	4120	4120	0
474	20231023	130100	161139375	4120	4120	4120	4120	0
475	20231023	130000	161139375	4120	4120	4120	4120	0
476	20231023	125900	161139375	4120	4120	4120	4120	0
477	20231023	125800	161139375	4120	4120	4120	4120	0
478	20231023	125700	161139375	4120	4120	4120	4120	0
479	20231023	125600	161139375	4120	4120	4120	4120	0
480	20231023	125500	161139375	4120	4120	4120	4120	0
481	20231023	125400	161139375	4120	4120	4120	4120	25
482	20231023	125300	161036375	4095	4095	4095	4095	0
483	20231023	125200	161036375	4095	4095	4095	4095	10
484	20231023	125100	160995425	4120	4120	4120	4120	0
485	20231023	125000	160995425	4120	4090	4120	4090	10
486	20231023	124900	160954480	4100	4100	4100	4100	0
487	20231023	124800	160954480	4100	4100	4100	4100	0
488	20231023	124700	160954480	4100	4100	4100	4100	0
489	20231023	124600	160954480	4100	4100	4100	4100	0
490	20231023	124500	160954480	4100	4100	4100	4100	0
491	20231023	124400	160954480	4100	4100	4100	4100	0
492	20231023	124300	160954480	4100	4100	4100	4100	0
493	20231023	124200	160954480	4100	4100	4100	4090	369
494	20231023	124100	159443410	4100	4100	4105	4100	11
495	20231023	124000	159398305	4095	4095	4095	4095	25
496	20231023	123900	159295930	4105	4105	4105	4105	0
497	20231023	123800	159295930	4105	4105	4105	4105	0
498	20231023	123700	159295930	4105	4105	4105	4105	0
499	20231023	123600	159295930	4105	4105	4105	4105	0
500	20231023	123500	159295930	4105	4105	4105	4105	0
501	20231023	123400	159295930	4105	4105	4105	4105	0
502	20231023	123300	159295930	4105	4105	4105	4105	0
503	20231023	123200	159295930	4105	4105	4105	4105	0
504	20231023	123100	159295930	4105	4105	4105	4105	0
505	20231023	123000	159295930	4105	4105	4105	4105	1
506	20231023	122900	159291825	4105	4105	4105	4105	0
507	20231023	122800	159291825	4105	4105	4105	4105	0
508	20231023	122700	159291825	4105	4105	4105	4105	0
509	20231023	122600	159291825	4105	4105	4105	4105	1
510	20231023	122500	159287720	4095	4095	4095	4095	18
511	20231023	122400	159214010	4095	4100	4100	4095	7
512	20231023	122300	159185315	4100	4100	4100	4100	0
513	20231023	122200	159185315	4100	4100	4100	4100	0
514	20231023	122100	159185315	4100	4100	4100	4100	0
515	20231023	122000	159185315	4100	4100	4100	4100	0
516	20231023	121900	159185315	4100	4100	4100	4100	0
517	20231023	121800	159185315	4100	4100	4100	4100	0
518	20231023	121700	159185315	4100	4100	4100	4100	0
519	20231023	121600	159185315	4100	4100	4100	4100	0
520	20231023	121500	159185315	4100	4100	4100	4100	10
521	20231023	121400	159144315	4100	4100	4100	4100	0
522	20231023	121300	159144315	4100	4100	4100	4100	0
523	20231023	121200	159144315	4100	4100	4100	4100	10
524	20231023	121100	159103315	4100	4100	4100	4100	0
525	20231023	121000	159103315	4100	4100	4100	4100	0
526	20231023	120900	159103315	4100	4100	4100	4100	0
527	20231023	120800	159103315	4100	4100	4100	4100	0
528	20231023	120700	159103315	4100	4100	4100	4100	0
529	20231023	120600	159103315	4100	4100	4100	4100	0
530	20231023	120500	159103315	4100	4100	4100	4100	0
531	20231023	120400	159103315	4100	4100	4100	4100	0
532	20231023	120300	159103315	4100	4100	4100	4100	2
533	20231023	120200	159095115	4095	4095	4095	4095	0
534	20231023	120100	159095115	4095	4100	4100	4095	300
535	20231023	120000	157865495	4120	4120	4120	4120	0
536	20231023	115900	157865495	4120	4120	4120	4120	0
537	20231023	115800	157865495	4120	4120	4120	4120	0
538	20231023	115700	157865495	4120	4120	4120	4120	0
539	20231023	115600	157865495	4120	4120	4120	4120	0
540	20231023	115500	157865495	4120	4120	4120	4120	0
541	20231023	115400	157865495	4120	4120	4120	4120	0
542	20231023	115300	157865495	4120	4120	4120	4120	0
543	20231023	115200	157865495	4120	4120	4120	4120	0
544	20231023	115100	157865495	4120	4120	4120	4120	2
545	20231023	115000	157857255	4125	4125	4125	4125	0
546	20231023	114900	157857255	4125	4125	4125	4125	0
547	20231023	114800	157857255	4125	4125	4125	4125	0
548	20231023	114700	157857255	4125	4125	4125	4125	0
549	20231023	114600	157857255	4125	4125	4125	4125	0
550	20231023	114500	157857255	4125	4125	4125	4125	0
551	20231023	114400	157857255	4125	4125	4125	4125	0
552	20231023	114300	157857255	4125	4130	4130	4125	200
553	20231023	114200	157031785	4155	4155	4155	4155	0
554	20231023	114100	157031785	4155	4155	4155	4155	0
555	20231023	114000	157031785	4155	4155	4155	4155	0
556	20231023	113900	157031785	4155	4155	4155	4155	0
557	20231023	113800	157031785	4155	4155	4155	4155	0
558	20231023	113700	157031785	4155	4155	4155	4155	0
559	20231023	113600	157031785	4155	4155	4155	4155	0
560	20231023	113500	157031785	4155	4155	4155	4155	0
561	20231023	113400	157031785	4155	4155	4155	4155	0
562	20231023	113300	157031785	4155	4155	4155	4155	0
563	20231023	113200	157031785	4155	4155	4155	4155	0
564	20231023	113100	157031785	4155	4155	4155	4155	0
565	20231023	113000	157031785	4155	4155	4155	4155	0
566	20231023	112900	157031785	4155	4155	4155	4155	0
567	20231023	112800	157031785	4155	4155	4155	4155	0
568	20231023	112700	157031785	4155	4155	4155	4155	0
569	20231023	112600	157031785	4155	4155	4155	4155	0
570	20231023	112500	157031785	4155	4155	4155	4155	0
571	20231023	112400	157031785	4155	4155	4155	4155	0
572	20231023	112300	157031785	4155	4155	4155	4155	0
573	20231023	112200	157031785	4155	4155	4155	4155	0
574	20231023	112100	157031785	4155	4155	4155	4155	0
575	20231023	112000	157031785	4155	4155	4155	4155	0
576	20231023	111900	157031785	4155	4155	4155	4155	0
577	20231023	111800	157031785	4155	4155	4155	4155	0
578	20231023	111700	157031785	4155	4150	4155	4150	101
579	20231023	111600	156612385	4150	4160	4160	4150	2269
580	20231023	111500	147173595	4165	4160	4165	4160	183
581	20231023	111400	146412235	4155	4160	4160	4155	216
582	20231023	111300	145514195	4160	4160	4160	4160	0
583	20231023	111200	145514195	4160	4160	4160	4160	7
584	20231023	111100	145485075	4150	4150	4150	4150	0
585	20231023	111000	145485075	4150	4150	4150	4150	0
586	20231023	110900	145485075	4150	4150	4150	4150	0
587	20231023	110800	145485075	4150	4150	4150	4150	0
588	20231023	110700	145485075	4150	4150	4150	4150	2
589	20231023	110600	145476775	4150	4150	4150	4150	4
590	20231023	110500	145460175	4165	4160	4165	4160	68
591	20231023	110400	145176975	4165	4165	4165	4165	0
592	20231023	110300	145176975	4165	4165	4165	4165	0
593	20231023	110200	145176975	4165	4165	4165	4165	0
594	20231023	110100	145176975	4165	4165	4165	4165	0
595	20231023	110000	145176975	4165	4165	4165	4165	100
596	20231023	105900	144760475	4165	4165	4165	4165	0
597	20231023	105800	144760475	4165	4165	4165	4165	0
598	20231023	105700	144760475	4165	4165	4165	4165	0
599	20231023	105600	144760475	4165	4165	4165	4165	0
600	20231023	105500	144760475	4165	4165	4165	4165	0
601	20231023	105400	144760475	4165	4165	4165	4165	0
602	20231023	105300	144760475	4165	4165	4165	4165	0
603	20231023	105200	144760475	4165	4165	4165	4165	20
604	20231023	105100	144677175	4165	4165	4165	4165	20
605	20231023	105000	144593875	4165	4165	4165	4165	0
606	20231023	104900	144593875	4165	4165	4165	4165	0
607	20231023	104800	144593875	4165	4165	4165	4165	0
608	20231023	104700	144593875	4165	4165	4165	4165	0
609	20231023	104600	144593875	4165	4165	4165	4165	0
610	20231023	104500	144593875	4165	4165	4165	4165	0
611	20231023	104400	144593875	4165	4165	4165	4165	0
612	20231023	104300	144593875	4165	4165	4165	4165	0
613	20231023	104200	144593875	4165	4165	4165	4165	326
614	20231023	104100	143236085	4165	4160	4165	4160	494
615	20231023	104000	141180045	4160	4160	4160	4160	0
616	20231023	103900	141180045	4160	4160	4160	4160	0
617	20231023	103800	141180045	4160	4145	4160	4140	1242
618	20231023	103700	136035960	4140	4140	4140	4140	0
619	20231023	103600	136035960	4140	4135	4140	4135	3
620	20231023	103500	136023550	4135	4135	4135	4135	0
621	20231023	103400	136023550	4135	4135	4135	4135	0
622	20231023	103300	136023550	4135	4135	4135	4135	51
623	20231023	103200	135812665	4135	4135	4135	4135	0
624	20231023	103100	135812665	4135	4135	4135	4135	0
625	20231023	103000	135812665	4135	4135	4135	4135	8
626	20231023	102900	135779585	4135	4135	4135	4135	0
627	20231023	102800	135779585	4135	4135	4135	4135	0
628	20231023	102700	135779585	4135	4135	4135	4135	1
629	20231023	102600	135775450	4100	4100	4100	4100	0
630	20231023	102500	135775450	4100	4100	4100	4100	0
631	20231023	102400	135775450	4100	4100	4100	4100	0
632	20231023	102300	135775450	4100	4100	4100	4100	0
633	20231023	102200	135775450	4100	4100	4100	4100	0
634	20231023	102100	135775450	4100	4100	4100	4100	0
635	20231023	102000	135775450	4100	4105	4105	4100	78
636	20231023	101900	135455645	4100	4100	4100	4100	0
637	20231023	101800	135455645	4100	4100	4100	4100	0
638	20231023	101700	135455645	4100	4100	4100	4100	0
639	20231023	101600	135455645	4100	4100	4100	4100	0
640	20231023	101500	135455645	4100	4100	4100	4100	0
641	20231023	101400	135455645	4100	4100	4100	4100	0
642	20231023	101300	135455645	4100	4100	4100	4100	0
643	20231023	101200	135455645	4100	4120	4120	4100	2039
644	20231023	101100	127056295	4120	4130	4130	4120	1436
645	20231023	101000	121137120	4135	4135	4135	4135	0
646	20231023	100900	121137120	4135	4135	4135	4135	0
647	20231023	100800	121137120	4135	4135	4135	4135	23
648	20231023	100700	121042015	4135	4140	4140	4135	587
649	20231023	100600	118614735	4155	4155	4155	4155	0
650	20231023	100500	118614735	4155	4155	4155	4155	300
651	20231023	100400	117368235	4165	4165	4165	4165	0
652	20231023	100300	117368235	4165	4160	4165	4160	20
653	20231023	100200	117284955	4165	4160	4165	4160	108
654	20231023	100100	116835140	4165	4165	4165	4165	32
655	20231023	100000	116701860	4135	4135	4135	4135	0
656	20231023	095900	116701860	4135	4135	4135	4135	0
657	20231023	095800	116701860	4135	4135	4135	4135	7
658	20231023	095700	116672915	4135	4135	4135	4135	0
659	20231023	095600	116672915	4135	4135	4135	4135	0
660	20231023	095500	116672915	4135	4135	4135	4135	0
661	20231023	095400	116672915	4135	4160	4165	4135	22
662	20231023	095300	116581780	4135	4135	4135	4135	1
663	20231023	095200	116577645	4170	4170	4170	4170	0
664	20231023	095100	116577645	4170	4170	4170	4170	0
665	20231023	095000	116577645	4170	4145	4170	4145	133
666	20231023	094900	116025720	4150	4130	4150	4130	100
667	20231023	094800	115611710	4125	4125	4125	4125	34
668	20231023	094700	115471460	4125	4090	4125	4080	2155
669	20231023	094600	106617765	4080	4085	4085	4080	23
670	20231023	094500	106523845	4090	4090	4090	4090	0
671	20231023	094400	106523845	4090	4090	4090	4090	0
672	20231023	094300	106523845	4090	4095	4095	4090	215
673	20231023	094200	105643495	4100	4100	4100	4100	3
674	20231023	094100	105631195	4100	4100	4100	4100	73
675	20231023	094000	105331895	4100	4100	4100	4100	0
676	20231023	093900	105331895	4100	4100	4100	4100	0
677	20231023	093800	105331895	4100	4095	4100	4095	6
678	20231023	093700	105307315	4100	4080	4100	4075	2665
679	20231023	093600	94432200	4075	4065	4075	4065	1388
680	20231023	093500	88783025	4070	4070	4070	4070	2
681	20231023	093400	88774885	4060	4060	4060	4060	48
682	20231023	093300	88580005	4060	4060	4060	4060	0
683	20231023	093200	88580005	4060	4045	4060	4040	1308
684	20231023	093100	83283155	4040	4035	4040	4035	71
685	20231023	093000	82996485	4030	4030	4030	4030	0
686	20231023	092900	82996485	4030	4030	4030	4015	207
687	20231023	092800	82164290	4015	4015	4015	4015	0
688	20231023	092700	82164290	4015	4015	4015	4015	0
689	20231023	092600	82164290	4015	4015	4015	4015	0
690	20231023	092500	82164290	4015	4045	4045	4015	2000
691	20231023	092400	74119655	4050	4030	4050	4030	66
692	20231023	092300	73852475	4040	4040	4040	4040	11
693	20231023	092200	73808035	4040	4040	4040	4040	0
694	20231023	092100	73808035	4040	4040	4040	4040	0
695	20231023	092000	73808035	4040	4040	4040	4040	0
696	20231023	091900	73808035	4040	4045	4045	4040	304
697	20231023	091800	72579625	4040	4040	4040	4040	0
698	20231023	091700	72579625	4040	4040	4045	4040	3225
699	20231023	091600	59547875	4035	4065	4100	4020	2088
700	20231023	091500	51120575	4070	4070	4070	4070	125
701	20231023	091400	50611825	4080	4080	4080	4080	50
702	20231023	091300	50407825	4065	4040	4065	4040	3984
703	20231023	091200	34229720	4040	4040	4040	4035	32
704	20231023	091100	34100480	4040	4040	4040	4040	18
705	20231023	091000	34027760	4040	4040	4040	4040	3
706	20231023	090900	34015640	4040	4040	4040	4040	1
707	20231023	090800	34011600	4040	4010	4040	4010	344
708	20231023	090700	32630770	4010	4010	4010	4010	54
709	20231023	090600	32414230	4010	4015	4015	4005	2216
710	20231023	090500	23527040	4015	4035	4035	4015	683
711	20231023	090400	20782175	4030	4030	4030	4015	952
712	20231023	090300	16945990	4015	4010	4020	4010	59
713	20231023	090200	16709320	4040	4020	4040	4015	1129
714	20231023	090100	12175135	4020	4055	4055	4020	3000
715	20231023	090000	114240	4080	4080	4080	4080	28