KissMeData/226400/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201900	669521475	4145	4145	4145	4145	1560
3	20231023	201800	669521475	4145	4145	4145	4145	0
4	20231023	201700	669521475	4145	4145	4145	4145	0
5	20231023	201600	669521475	4145	4145	4145	4145	0
6	20231023	201500	669521475	4145	4145	4145	4145	0
7	20231023	201400	669521475	4145	4145	4145	4145	0
8	20231023	201300	669521475	4145	4145	4145	4145	0
9	20231023	201200	669521475	4145	4145	4145	4145	0
10	20231023	201100	669521475	4145	4145	4145	4145	0
11	20231023	201000	669521475	4145	4145	4145	4145	0
12	20231023	200900	669521475	4145	4145	4145	4145	0
13	20231023	200800	669521475	4145	4145	4145	4145	0
14	20231023	200700	669521475	4145	4145	4145	4145	0
15	20231023	200600	669521475	4145	4145	4145	4145	0
16	20231023	200500	669521475	4145	4145	4145	4145	0
17	20231023	200400	669521475	4145	4145	4145	4145	0
18	20231023	200300	669521475	4145	4145	4145	4145	0
19	20231023	200200	669521475	4145	4145	4145	4145	0
20	20231023	200100	669521475	4145	4145	4145	4145	0
21	20231023	200000	669521475	4145	4145	4145	4145	0
22	20231023	195900	669521475	4145	4145	4145	4145	0
23	20231023	195800	669521475	4145	4145	4145	4145	0
24	20231023	195700	669521475	4145	4145	4145	4145	0
25	20231023	195600	669521475	4145	4145	4145	4145	0
26	20231023	195500	669521475	4145	4145	4145	4145	0
27	20231023	195400	669521475	4145	4145	4145	4145	0
28	20231023	195300	669521475	4145	4145	4145	4145	0
29	20231023	195200	669521475	4145	4145	4145	4145	0
30	20231023	195100	669521475	4145	4145	4145	4145	0
31	20231023	195000	669521475	4145	4145	4145	4145	0
32	20231023	194900	669521475	4145	4145	4145	4145	1560
33	20231023	194800	669521475	4145	4145	4145	4145	0
34	20231023	194700	669521475	4145	4145	4145	4145	0
35	20231023	194600	669521475	4145	4145	4145	4145	0
36	20231023	194500	669521475	4145	4145	4145	4145	0
37	20231023	194400	669521475	4145	4145	4145	4145	0
38	20231023	194300	669521475	4145	4145	4145	4145	0
39	20231023	194200	669521475	4145	4145	4145	4145	0
40	20231023	194100	669521475	4145	4145	4145	4145	0
41	20231023	194000	669521475	4145	4145	4145	4145	0
42	20231023	193900	669521475	4145	4145	4145	4145	0
43	20231023	193800	669521475	4145	4145	4145	4145	0
44	20231023	193700	669521475	4145	4145	4145	4145	0
45	20231023	193600	669521475	4145	4145	4145	4145	0
46	20231023	193500	669521475	4145	4145	4145	4145	0
47	20231023	193400	669521475	4145	4145	4145	4145	0
48	20231023	193300	669521475	4145	4145	4145	4145	0
49	20231023	193200	669521475	4145	4145	4145	4145	0
50	20231023	193100	669521475	4145	4145	4145	4145	0
51	20231023	193000	669521475	4145	4145	4145	4145	0
52	20231023	192900	669521475	4145	4145	4145	4145	0
53	20231023	192800	669521475	4145	4145	4145	4145	0
54	20231023	192700	669521475	4145	4145	4145	4145	0
55	20231023	192600	669521475	4145	4145	4145	4145	0
56	20231023	192500	669521475	4145	4145	4145	4145	0
57	20231023	192400	669521475	4145	4145	4145	4145	0
58	20231023	192300	669521475	4145	4145	4145	4145	0
59	20231023	192200	669521475	4145	4145	4145	4145	0
60	20231023	192100	669521475	4145	4145	4145	4145	0
61	20231023	192000	669521475	4145	4145	4145	4145	0
62	20231023	191900	669521475	4145	4145	4145	4145	1560
63	20231023	191800	669521475	4145	4145	4145	4145	0
64	20231023	191700	669521475	4145	4145	4145	4145	0
65	20231023	191600	669521475	4145	4145	4145	4145	0
66	20231023	191500	669521475	4145	4145	4145	4145	0
67	20231023	191400	669521475	4145	4145	4145	4145	0
68	20231023	191300	669521475	4145	4145	4145	4145	0
69	20231023	191200	669521475	4145	4145	4145	4145	0
70	20231023	191100	669521475	4145	4145	4145	4145	0
71	20231023	191000	669521475	4145	4145	4145	4145	0
72	20231023	190900	669521475	4145	4145	4145	4145	0
73	20231023	190800	669521475	4145	4145	4145	4145	0
74	20231023	190700	669521475	4145	4145	4145	4145	0
75	20231023	190600	669521475	4145	4145	4145	4145	0
76	20231023	190500	669521475	4145	4145	4145	4145	0
77	20231023	190400	669521475	4145	4145	4145	4145	0
78	20231023	190300	669521475	4145	4145	4145	4145	0
79	20231023	190200	669521475	4145	4145	4145	4145	0
80	20231023	190100	669521475	4145	4145	4145	4145	0
81	20231023	190000	669521475	4145	4145	4145	4145	0
82	20231023	185900	669521475	4145	4145	4145	4145	0
83	20231023	185800	669521475	4145	4145	4145	4145	0
84	20231023	185700	669521475	4145	4145	4145	4145	0
85	20231023	185600	669521475	4145	4145	4145	4145	0
86	20231023	185500	669521475	4145	4145	4145	4145	0
87	20231023	185400	669521475	4145	4145	4145	4145	0
88	20231023	185300	669521475	4145	4145	4145	4145	0
89	20231023	185200	669521475	4145	4145	4145	4145	0
90	20231023	185100	669521475	4145	4145	4145	4145	0
91	20231023	185000	669521475	4145	4145	4145	4145	0
92	20231023	184900	669521475	4145	4145	4145	4145	1560
93	20231023	184800	669521475	4145	4145	4145	4145	0
94	20231023	184700	669521475	4145	4145	4145	4145	0
95	20231023	184600	669521475	4145	4145	4145	4145	0
96	20231023	184500	669521475	4145	4145	4145	4145	0
97	20231023	184400	669521475	4145	4145	4145	4145	0
98	20231023	184300	669521475	4145	4145	4145	4145	0
99	20231023	184200	669521475	4145	4145	4145	4145	0
100	20231023	184100	669521475	4145	4145	4145	4145	0
101	20231023	184000	669521475	4145	4145	4145	4145	0
102	20231023	183900	669521475	4145	4145	4145	4145	0
103	20231023	183800	669521475	4145	4145	4145	4145	0
104	20231023	183700	669521475	4145	4145	4145	4145	0
105	20231023	183600	669521475	4145	4145	4145	4145	0
106	20231023	183500	669521475	4145	4145	4145	4145	0
107	20231023	183400	669521475	4145	4145	4145	4145	0
108	20231023	183300	669521475	4145	4145	4145	4145	0
109	20231023	183200	669521475	4145	4145	4145	4145	0
110	20231023	183100	669521475	4145	4145	4145	4145	0
111	20231023	183000	669521475	4145	4145	4145	4145	0
112	20231023	182900	669521475	4145	4145	4145	4145	0
113	20231023	182800	669521475	4145	4145	4145	4145	0
114	20231023	182700	669521475	4145	4145	4145	4145	0
115	20231023	182600	669521475	4145	4145	4145	4145	0
116	20231023	182500	669521475	4145	4145	4145	4145	0
117	20231023	182400	669521475	4145	4145	4145	4145	0
118	20231023	182300	669521475	4145	4145	4145	4145	0
119	20231023	182200	669521475	4145	4145	4145	4145	0
120	20231023	182100	669521475	4145	4145	4145	4145	0
121	20231023	182000	669521475	4145	4145	4145	4145	0
122	20231023	181900	669521475	4145	4145	4145	4145	1560
123	20231023	181800	669521475	4145	4145	4145	4145	0
124	20231023	181700	669521475	4145	4145	4145	4145	0
125	20231023	181600	669521475	4145	4145	4145	4145	0
126	20231023	181500	669521475	4145	4145	4145	4145	0
127	20231023	181400	669521475	4145	4145	4145	4145	0
128	20231023	181300	669521475	4145	4145	4145	4145	0
129	20231023	181200	669521475	4145	4145	4145	4145	0
130	20231023	181100	669521475	4145	4145	4145	4145	0
131	20231023	181000	669521475	4145	4145	4145	4145	0
132	20231023	180900	669521475	4145	4145	4145	4145	0
133	20231023	180800	669521475	4145	4145	4145	4145	0
134	20231023	180700	669521475	4145	4145	4145	4145	0
135	20231023	180600	669521475	4145	4145	4145	4145	0
136	20231023	180500	669521475	4145	4145	4145	4145	0
137	20231023	180400	669521475	4145	4145	4145	4145	0
138	20231023	180300	669521475	4145	4145	4145	4145	0
139	20231023	180200	669521475	4145	4145	4145	4145	0
140	20231023	180100	669521475	4145	4145	4145	4145	0
141	20231023	180000	669521475	4145	4145	4145	4145	0
142	20231023	175900	669521475	4145	4145	4145	4145	0
143	20231023	175800	669521475	4145	4145	4145	4145	0
144	20231023	175700	669521475	4145	4145	4145	4145	0
145	20231023	175600	669521475	4145	4145	4145	4145	0
146	20231023	175500	669521475	4145	4145	4145	4145	0
147	20231023	175400	669521475	4145	4145	4145	4145	0
148	20231023	175300	669521475	4145	4145	4145	4145	0
149	20231023	175200	669521475	4145	4145	4145	4145	0
150	20231023	175100	669521475	4145	4145	4145	4145	0
151	20231023	175000	669521475	4145	4145	4145	4145	0
152	20231023	174900	669521475	4145	4145	4145	4145	1560
153	20231023	174800	669521475	4145	4145	4145	4145	0
154	20231023	174700	669521475	4145	4145	4145	4145	0
155	20231023	174600	669521475	4145	4145	4145	4145	0
156	20231023	174500	669521475	4145	4145	4145	4145	0
157	20231023	174400	669521475	4145	4145	4145	4145	0
158	20231023	174300	669521475	4145	4145	4145	4145	0
159	20231023	174200	669521475	4145	4145	4145	4145	0
160	20231023	174100	669521475	4145	4145	4145	4145	0
161	20231023	174000	669521475	4145	4145	4145	4145	0
162	20231023	173900	669521475	4145	4145	4145	4145	0
163	20231023	173800	669521475	4145	4145	4145	4145	0
164	20231023	173700	669521475	4145	4145	4145	4145	0
165	20231023	173600	669521475	4145	4145	4145	4145	0
166	20231023	173500	669521475	4145	4145	4145	4145	0
167	20231023	173400	669521475	4145	4145	4145	4145	0
168	20231023	173300	669521475	4145	4145	4145	4145	0
169	20231023	173200	669521475	4145	4145	4145	4145	0
170	20231023	173100	669521475	4145	4145	4145	4145	0
171	20231023	173000	669521475	4145	4145	4145	4145	0
172	20231023	172900	669521475	4145	4145	4145	4145	0
173	20231023	172800	669521475	4145	4145	4145	4145	0
174	20231023	172700	669521475	4145	4145	4145	4145	0
175	20231023	172600	669521475	4145	4145	4145	4145	0
176	20231023	172500	669521475	4145	4145	4145	4145	0
177	20231023	172400	669521475	4145	4145	4145	4145	0
178	20231023	172300	669521475	4145	4145	4145	4145	0
179	20231023	172200	669521475	4145	4145	4145	4145	0
180	20231023	172100	669521475	4145	4145	4145	4145	0
181	20231023	172000	669521475	4145	4145	4145	4145	0
182	20231023	171900	669521475	4145	4145	4145	4145	1560
183	20231023	171800	669521475	4145	4145	4145	4145	0
184	20231023	171700	669521475	4145	4145	4145	4145	0
185	20231023	171600	669521475	4145	4145	4145	4145	0
186	20231023	171500	669521475	4145	4145	4145	4145	0
187	20231023	171400	669521475	4145	4145	4145	4145	0
188	20231023	171300	669521475	4145	4145	4145	4145	0
189	20231023	171200	669521475	4145	4145	4145	4145	0
190	20231023	171100	669521475	4145	4145	4145	4145	0
191	20231023	171000	669521475	4145	4145	4145	4145	0
192	20231023	170900	669521475	4145	4145	4145	4145	0
193	20231023	170800	669521475	4145	4145	4145	4145	0
194	20231023	170700	669521475	4145	4145	4145	4145	0
195	20231023	170600	669521475	4145	4145	4145	4145	0
196	20231023	170500	669521475	4145	4145	4145	4145	0
197	20231023	170400	669521475	4145	4145	4145	4145	0
198	20231023	170300	669521475	4145	4145	4145	4145	0
199	20231023	170200	669521475	4145	4145	4145	4145	0
200	20231023	170100	669521475	4145	4145	4145	4145	0
201	20231023	170000	669521475	4145	4145	4145	4145	0
202	20231023	165900	669521475	4145	4145	4145	4145	0
203	20231023	165800	669521475	4145	4145	4145	4145	0
204	20231023	165700	669521475	4145	4145	4145	4145	0
205	20231023	165600	669521475	4145	4145	4145	4145	0
206	20231023	165500	669521475	4145	4145	4145	4145	0
207	20231023	165400	669521475	4145	4145	4145	4145	0
208	20231023	165300	669521475	4145	4145	4145	4145	0
209	20231023	165200	669521475	4145	4145	4145	4145	0
210	20231023	165100	669521475	4145	4145	4145	4145	0
211	20231023	165000	669521475	4145	4145	4145	4145	0
212	20231023	164900	669521475	4145	4145	4145	4145	1560
213	20231023	164800	669521475	4145	4145	4145	4145	0
214	20231023	164700	669521475	4145	4145	4145	4145	0
215	20231023	164600	669521475	4145	4145	4145	4145	0
216	20231023	164500	669521475	4145	4145	4145	4145	0
217	20231023	164400	669521475	4145	4145	4145	4145	0
218	20231023	164300	669521475	4145	4145	4145	4145	0
219	20231023	164200	669521475	4145	4145	4145	4145	0
220	20231023	164100	669521475	4145	4145	4145	4145	0
221	20231023	164000	669521475	4145	4145	4145	4145	0
222	20231023	163900	669521475	4145	4145	4145	4145	0
223	20231023	163800	669521475	4145	4145	4145	4145	0
224	20231023	163700	669521475	4145	4145	4145	4145	0
225	20231023	163600	669521475	4145	4145	4145	4145	0
226	20231023	163500	669521475	4145	4145	4145	4145	0
227	20231023	163400	669521475	4145	4145	4145	4145	0
228	20231023	163300	669521475	4145	4145	4145	4145	0
229	20231023	163200	669521475	4145	4145	4145	4145	0
230	20231023	163100	669521475	4145	4145	4145	4145	0
231	20231023	163000	669521475	4145	4145	4145	4145	0
232	20231023	162900	669521475	4145	4145	4145	4145	0
233	20231023	162800	669521475	4145	4145	4145	4145	0
234	20231023	162700	669521475	4145	4145	4145	4145	0
235	20231023	162600	669521475	4145	4145	4145	4145	0
236	20231023	162500	669521475	4145	4145	4145	4145	0
237	20231023	162400	669521475	4145	4145	4145	4145	0
238	20231023	162300	669521475	4145	4145	4145	4145	0
239	20231023	162200	669521475	4145	4145	4145	4145	0
240	20231023	162100	669521475	4145	4145	4145	4145	0
241	20231023	162000	669521475	4145	4145	4145	4145	0
242	20231023	161900	669521475	4145	4145	4145	4145	1560
243	20231023	161800	669521475	4145	4145	4145	4145	0
244	20231023	161700	669521475	4145	4145	4145	4145	0
245	20231023	161600	669521475	4145	4145	4145	4145	0
246	20231023	161500	669521475	4145	4145	4145	4145	0
247	20231023	161400	669521475	4145	4145	4145	4145	0
248	20231023	161300	669521475	4145	4145	4145	4145	0
249	20231023	161200	669521475	4145	4145	4145	4145	0
250	20231023	161100	669521475	4145	4145	4145	4145	0
251	20231023	161000	669521475	4145	4145	4145	4145	0
252	20231023	160900	669521475	4145	4145	4145	4145	0
253	20231023	160800	669521475	4145	4145	4145	4145	0
254	20231023	160700	669521475	4145	4145	4145	4145	0
255	20231023	160600	669521475	4145	4145	4145	4145	0
256	20231023	160500	669521475	4145	4145	4145	4145	0
257	20231023	160400	669521475	4145	4145	4145	4145	0
258	20231023	160300	669521475	4145	4145	4145	4145	0
259	20231023	160200	669521475	4145	4145	4145	4145	0
260	20231023	160100	669521475	4145	4145	4145	4145	0
261	20231023	160000	669521475	4145	4145	4145	4145	0
262	20231023	155900	669521475	4145	4145	4145	4145	0
263	20231023	155800	669521475	4145	4145	4145	4145	0
264	20231023	155700	669521475	4145	4145	4145	4145	0
265	20231023	155600	669521475	4145	4145	4145	4145	0
266	20231023	155500	669521475	4145	4145	4145	4145	0
267	20231023	155400	669521475	4145	4145	4145	4145	0
268	20231023	155300	669521475	4145	4145	4145	4145	0
269	20231023	155200	669521475	4145	4145	4145	4145	0
270	20231023	155100	669521475	4145	4145	4145	4145	0
271	20231023	155000	669521475	4145	4145	4145	4145	0
272	20231023	154900	669521475	4145	4145	4145	4145	1560
273	20231023	154800	669521475	4145	4145	4145	4145	0
274	20231023	154700	669521475	4145	4145	4145	4145	0
275	20231023	154600	669521475	4145	4145	4145	4145	0
276	20231023	154500	669521475	4145	4145	4145	4145	0
277	20231023	154400	669521475	4145	4145	4145	4145	0
278	20231023	154300	669521475	4145	4145	4145	4145	0
279	20231023	154200	669521475	4145	4145	4145	4145	0
280	20231023	154100	669521475	4145	4145	4145	4145	0
281	20231023	154000	669521475	4145	4145	4145	4145	0
282	20231023	153900	669521475	4145	4145	4145	4145	0
283	20231023	153800	669521475	4145	4145	4145	4145	0
284	20231023	153700	669521475	4145	4145	4145	4145	0
285	20231023	153600	669521475	4145	4145	4145	4145	0
286	20231023	153500	669521475	4145	4145	4145	4145	0
287	20231023	153400	669521475	4145	4145	4145	4145	0
288	20231023	153300	669521475	4145	4145	4145	4145	0
289	20231023	153200	669521475	4145	4145	4145	4145	0
290	20231023	153100	669521475	4145	4145	4145	4145	0
291	20231023	153000	669521475	4145	4145	4145	4145	1560
292	20231023	152900	663055275	4170	4170	4170	4170	0
293	20231023	152800	663055275	4170	4170	4170	4170	0
294	20231023	152700	663055275	4170	4170	4170	4170	0
295	20231023	152600	663055275	4170	4170	4170	4170	0
296	20231023	152500	663055275	4170	4170	4170	4170	0
297	20231023	152400	663055275	4170	4170	4170	4170	0
298	20231023	152300	663055275	4170	4170	4170	4170	0
299	20231023	152200	663055275	4170	4170	4170	4170	0
300	20231023	152100	663055275	4170	4170	4170	4170	0
301	20231023	152000	663055275	4170	4170	4170	4170	0
302	20231023	151900	663055275	4170	4170	4170	4170	488
303	20231023	151800	661020315	4170	4165	4170	4165	241
304	20231023	151700	660015350	4130	4130	4170	4130	397
305	20231023	151600	658369180	4125	4100	4125	4100	2907
306	20231023	151500	646402855	4095	4095	4095	4095	20
307	20231023	151400	646320955	4085	4105	4105	4085	188
308	20231023	151300	645551840	4105	4105	4105	4105	0
309	20231023	151200	645551840	4105	4105	4105	4105	39
310	20231023	151100	645391745	4105	4100	4105	4100	1031
311	20231023	151000	641164370	4100	4085	4100	4085	7
312	20231023	150900	641135745	4085	4085	4085	4085	0
313	20231023	150800	641135745	4085	4085	4085	4085	0
314	20231023	150700	641135745	4085	4085	4085	4085	0
315	20231023	150600	641135745	4085	4100	4100	4085	1140
316	20231023	150500	636471915	4110	4110	4110	4110	0
317	20231023	150400	636471915	4110	4095	4110	4095	1136
318	20231023	150300	631814160	4095	4105	4105	4095	15
319	20231023	150200	631752685	4105	4105	4105	4105	181
320	20231023	150100	631009680	4105	4105	4105	4105	0
321	20231023	150000	631009680	4105	4105	4105	4095	498
322	20231023	145900	628968590	4105	4105	4105	4105	110
323	20231023	145800	628517040	4100	4100	4100	4100	0
324	20231023	145700	628517040	4100	4100	4100	4100	100
325	20231023	145600	628107040	4105	4105	4105	4105	0
326	20231023	145500	628107040	4105	4110	4110	4105	100
327	20231023	145400	627696535	4105	4105	4105	4105	0
328	20231023	145300	627696535	4105	4105	4105	4105	0
329	20231023	145200	627696535	4105	4105	4105	4100	1026
330	20231023	145100	623485055	4100	4100	4100	4100	440
331	20231023	145000	621681055	4100	4105	4105	4100	3117
332	20231023	144900	608898060	4120	4120	4120	4105	97
333	20231023	144800	608498570	4120	4120	4120	4120	2
334	20231023	144700	608490330	4120	4120	4120	4120	0
335	20231023	144600	608490330	4120	4110	4120	4110	184
336	20231023	144500	607733640	4095	4110	4110	4095	3
337	20231023	144400	607721325	4090	4090	4090	4090	0
338	20231023	144300	607721325	4090	4090	4090	4090	0
339	20231023	144200	607721325	4090	4090	4090	4090	245
340	20231023	144100	606719275	4090	4090	4090	4090	1
341	20231023	144000	606715185	4100	4100	4100	4100	5
342	20231023	143900	606694685	4100	4100	4100	4100	0
343	20231023	143800	606694685	4100	4090	4110	4090	772
344	20231023	143700	603533120	4105	4085	4105	4085	40
345	20231023	143600	603369660	4080	4090	4090	4080	1390
346	20231023	143500	597688840	4110	4090	4110	4090	142
347	20231023	143400	597107980	4090	4095	4095	4090	198
348	20231023	143300	596297920	4100	4100	4100	4100	55
349	20231023	143200	596072420	4095	4105	4110	4095	178
350	20231023	143100	595343370	4105	4105	4105	4100	814
351	20231023	143000	592002400	4110	4120	4120	4110	836
352	20231023	142900	588561990	4125	4125	4125	4125	0
353	20231023	142800	588561990	4125	4125	4125	4125	0
354	20231023	142700	588561990	4125	4125	4125	4125	0
355	20231023	142600	588561990	4125	4140	4140	4125	1322
356	20231023	142500	583108590	4130	4135	4135	4130	1534
357	20231023	142400	576768000	4150	4145	4150	4145	300
358	20231023	142300	575523005	4150	4150	4150	4150	0
359	20231023	142200	575523005	4150	4145	4150	4145	45
360	20231023	142100	575336275	4130	4130	4140	4130	114
361	20231023	142000	574864365	4125	4125	4125	4125	0
362	20231023	141900	574864365	4125	4150	4150	4125	43
363	20231023	141800	574685970	4145	4145	4145	4145	0
364	20231023	141700	574685970	4145	4125	4145	4125	298
365	20231023	141600	573454755	4130	4120	4130	4120	1134
366	20231023	141500	568771385	4130	4130	4130	4130	0
367	20231023	141400	568771385	4130	4130	4130	4130	0
368	20231023	141300	568771385	4130	4120	4130	4120	54
369	20231023	141200	568548565	4125	4125	4125	4125	54
370	20231023	141100	568325815	4125	4115	4125	4115	192
371	20231023	141000	567533825	4125	4125	4125	4125	0
372	20231023	140900	567533825	4125	4125	4125	4125	0
373	20231023	140800	567533825	4125	4125	4125	4125	0
374	20231023	140700	567533825	4125	4125	4125	4125	2
375	20231023	140600	567525575	4115	4115	4115	4115	65
376	20231023	140500	567258100	4125	4125	4125	4115	775
377	20231023	140400	564061340	4130	4130	4130	4130	3
378	20231023	140300	564048950	4125	4125	4125	4125	500
379	20231023	140200	561986450	4130	4130	4130	4130	233
380	20231023	140100	561024160	4150	4150	4150	4150	3938
381	20231023	140000	544681460	4145	4145	4145	4145	0
382	20231023	135900	544681460	4145	4145	4145	4145	35
383	20231023	135800	544536385	4130	4130	4130	4130	2
384	20231023	135700	544528125	4130	4130	4130	4130	165
385	20231023	135600	543846675	4120	4120	4120	4120	1135
386	20231023	135500	539170475	4115	4115	4115	4115	16
387	20231023	135400	539104635	4105	4105	4105	4105	1
388	20231023	135300	539100530	4120	4120	4120	4120	0
389	20231023	135200	539100530	4120	4120	4120	4120	0
390	20231023	135100	539100530	4120	4120	4120	4120	0
391	20231023	135000	539100530	4120	4120	4120	4120	0
392	20231023	134900	539100530	4120	4120	4120	4120	1
393	20231023	134800	539096410	4100	4100	4100	4100	3
394	20231023	134700	539084110	4115	4100	4115	4100	498
395	20231023	134600	537034915	4120	4120	4120	4120	0
396	20231023	134500	537034915	4120	4120	4120	4100	3252
397	20231023	134400	523670205	4130	4115	4130	4115	668
398	20231023	134300	520913885	4100	4120	4120	4100	530
399	20231023	134200	518740845	4100	4110	4120	4100	1332
400	20231023	134100	513274855	4130	4130	4130	4130	0
401	20231023	134000	513274855	4130	4130	4130	4130	0
402	20231023	133900	513274855	4130	4130	4130	4130	0
403	20231023	133800	513274855	4130	4130	4130	4130	2
404	20231023	133700	513266595	4110	4110	4110	4110	0
405	20231023	133600	513266595	4110	4110	4110	4110	24
406	20231023	133500	513167955	4120	4110	4120	4110	938
407	20231023	133400	509308395	4120	4120	4120	4120	1538
408	20231023	133300	502971835	4140	4125	4145	4125	1119
409	20231023	133200	498350515	4125	4125	4125	4125	0
410	20231023	133100	498350515	4125	4125	4125	4125	20
411	20231023	133000	498268015	4125	4125	4125	4125	15
412	20231023	132900	498206140	4145	4145	4145	4145	221
413	20231023	132800	497290095	4145	4145	4145	4145	0
414	20231023	132700	497290095	4145	4145	4145	4145	12
415	20231023	132600	497240355	4145	4150	4165	4145	634
416	20231023	132500	494612075	4135	4135	4135	4135	0
417	20231023	132400	494612075	4135	4155	4155	4135	752
418	20231023	132300	491498835	4160	4160	4160	4160	195
419	20231023	132200	490687635	4160	4160	4160	4160	0
420	20231023	132100	490687635	4160	4160	4160	4160	127
421	20231023	132000	490159315	4160	4160	4160	4160	434
422	20231023	131900	488353875	4160	4140	4160	4140	203
423	20231023	131800	487510895	4140	4140	4140	4140	0
424	20231023	131700	487510895	4140	4135	4140	4135	213
425	20231023	131600	486629815	4125	4125	4125	4125	621
426	20231023	131500	484068190	4125	4125	4125	4125	0
427	20231023	131400	484068190	4125	4125	4125	4125	0
428	20231023	131300	484068190	4125	4125	4125	4125	5
429	20231023	131200	484047565	4125	4125	4125	4125	28
430	20231023	131100	483932065	4125	4125	4125	4125	0
431	20231023	131000	483932065	4125	4125	4125	4125	496
432	20231023	130900	481886065	4135	4120	4135	4120	1834
433	20231023	130800	474329955	4120	4115	4120	4115	470
434	20231023	130700	472395095	4110	4120	4120	4110	7636
435	20231023	130600	440958235	4110	4125	4125	4110	1141
436	20231023	130500	436252000	4125	4120	4135	4120	4703
437	20231023	130400	416869490	4120	4110	4120	4105	561
438	20231023	130300	414564665	4120	4110	4120	4110	49
439	20231023	130200	414362875	4120	4120	4120	4120	0
440	20231023	130100	414362875	4120	4120	4120	4120	0
441	20231023	130000	414362875	4120	4120	4120	4120	0
442	20231023	125900	414362875	4120	4120	4120	4120	0
443	20231023	125800	414362875	4120	4120	4120	4120	1
444	20231023	125700	414358755	4115	4115	4115	4115	5
445	20231023	125600	414338180	4115	4120	4120	4115	572
446	20231023	125500	411984015	4125	4125	4125	4125	0
447	20231023	125400	411984015	4125	4125	4125	4125	0
448	20231023	125300	411984015	4125	4135	4135	4125	635
449	20231023	125200	409360965	4140	4140	4140	4140	0
450	20231023	125100	409360965	4140	4140	4140	4140	43
451	20231023	125000	409182945	4140	4140	4140	4140	180
452	20231023	124900	408437745	4140	4140	4140	4140	0
453	20231023	124800	408437745	4140	4140	4140	4140	5
454	20231023	124700	408417045	4140	4140	4140	4140	39
455	20231023	124600	408255585	4135	4135	4135	4135	0
456	20231023	124500	408255585	4135	4135	4135	4135	0
457	20231023	124400	408255585	4135	4135	4135	4135	0
458	20231023	124300	408255585	4135	4135	4135	4135	0
459	20231023	124200	408255585	4135	4135	4135	4135	0
460	20231023	124100	408255585	4135	4135	4135	4135	0
461	20231023	124000	408255585	4135	4135	4135	4135	79
462	20231023	123900	407928920	4135	4135	4135	4135	0
463	20231023	123800	407928920	4135	4125	4135	4120	2675
464	20231023	123700	396894400	4125	4145	4145	4125	1300
465	20231023	123600	391519575	4140	4155	4155	4140	1205
466	20231023	123500	386522690	4155	4155	4155	4155	161
467	20231023	123400	385853735	4165	4165	4165	4165	1
468	20231023	123300	385849570	4170	4170	4170	4170	199
469	20231023	123200	385019740	4165	4165	4165	4165	11
470	20231023	123100	384973925	4155	4185	4185	4155	523
471	20231023	123000	382787790	4185	4185	4185	4185	2
472	20231023	122900	382779420	4200	4200	4200	4200	152
473	20231023	122800	382141020	4185	4180	4185	4180	546
474	20231023	122700	379856060	4170	4170	4170	4170	0
475	20231023	122600	379856060	4170	4165	4170	4165	1438
476	20231023	122500	373864175	4165	4165	4165	4165	0
477	20231023	122400	373864175	4165	4165	4165	4165	37
478	20231023	122300	373710070	4160	4160	4160	4160	0
479	20231023	122200	373710070	4160	4160	4160	4160	500
480	20231023	122100	371630070	4155	4155	4155	4155	0
481	20231023	122000	371630070	4155	4155	4155	4155	0
482	20231023	121900	371630070	4155	4150	4155	4150	483
483	20231023	121800	369623210	4145	4145	4145	4145	0
484	20231023	121700	369623210	4145	4145	4145	4145	0
485	20231023	121600	369623210	4145	4145	4145	4145	0
486	20231023	121500	369623210	4145	4150	4150	4145	500
487	20231023	121400	367550300	4145	4145	4145	4145	0
488	20231023	121300	367550300	4145	4145	4145	4145	0
489	20231023	121200	367550300	4145	4145	4145	4145	0
490	20231023	121100	367550300	4145	4145	4145	4145	37
491	20231023	121000	367396935	4140	4140	4140	4140	0
492	20231023	120900	367396935	4140	4140	4140	4140	0
493	20231023	120800	367396935	4140	4140	4140	4140	0
494	20231023	120700	367396935	4140	4140	4140	4140	18
495	20231023	120600	367322415	4135	4135	4135	4135	0
496	20231023	120500	367322415	4135	4135	4135	4135	9
497	20231023	120400	367285200	4135	4145	4145	4135	287
498	20231023	120300	366097995	4145	4145	4145	4145	368
499	20231023	120200	364572635	4150	4160	4160	4140	2268
500	20231023	120100	355169600	4150	4150	4150	4150	0
501	20231023	120000	355169600	4150	4160	4160	4150	90
502	20231023	115900	354796070	4165	4165	4165	4165	10
503	20231023	115800	354754420	4165	4165	4165	4165	0
504	20231023	115700	354754420	4165	4165	4165	4165	38
505	20231023	115600	354596150	4160	4160	4160	4160	0
506	20231023	115500	354596150	4160	4160	4160	4160	1
507	20231023	115400	354591990	4160	4160	4160	4160	0
508	20231023	115300	354591990	4160	4160	4160	4160	0
509	20231023	115200	354591990	4160	4155	4160	4155	170
510	20231023	115100	353885000	4165	4165	4165	4165	0
511	20231023	115000	353885000	4165	4165	4165	4165	0
512	20231023	114900	353885000	4165	4165	4165	4165	0
513	20231023	114800	353885000	4165	4165	4165	4165	38
514	20231023	114700	353726730	4150	4150	4150	4150	0
515	20231023	114600	353726730	4150	4150	4150	4150	0
516	20231023	114500	353726730	4150	4150	4150	4150	0
517	20231023	114400	353726730	4150	4150	4150	4150	0
518	20231023	114300	353726730	4150	4150	4150	4150	1
519	20231023	114200	353722580	4150	4150	4150	4150	0
520	20231023	114100	353722580	4150	4150	4150	4145	1414
521	20231023	114000	347858195	4150	4155	4155	4150	770
522	20231023	113900	344660175	4155	4160	4160	4155	638
523	20231023	113800	342006785	4170	4170	4170	4170	0
524	20231023	113700	342006785	4170	4170	4170	4170	0
525	20231023	113600	342006785	4170	4170	4170	4170	0
526	20231023	113500	342006785	4170	4170	4170	4170	0
527	20231023	113400	342006785	4170	4195	4195	4170	1147
528	20231023	113300	337216430	4190	4190	4190	4190	0
529	20231023	113200	337216430	4190	4190	4190	4190	2
530	20231023	113100	337208050	4190	4190	4190	4190	1
531	20231023	113000	337203860	4185	4185	4185	4185	0
532	20231023	112900	337203860	4185	4190	4200	4185	12
533	20231023	112800	337153535	4185	4185	4185	4185	0
534	20231023	112700	337153535	4185	4185	4185	4185	38
535	20231023	112600	336994505	4170	4170	4170	4170	1
536	20231023	112500	336990335	4185	4185	4185	4185	0
537	20231023	112400	336990335	4185	4180	4185	4180	18
538	20231023	112300	336915060	4175	4175	4175	4175	132
539	20231023	112200	336363960	4180	4175	4180	4175	14
540	20231023	112100	336305500	4180	4180	4185	4180	307
541	20231023	112000	335022235	4185	4185	4185	4185	31
542	20231023	111900	334892500	4180	4175	4180	4175	2
543	20231023	111800	334884145	4175	4175	4175	4175	2
544	20231023	111700	334875795	4180	4180	4180	4180	39
545	20231023	111600	334712775	4185	4185	4185	4185	0
546	20231023	111500	334712775	4185	4185	4185	4185	1
547	20231023	111400	334708590	4185	4185	4185	4185	478
548	20231023	111300	332708160	4170	4170	4170	4170	20
549	20231023	111200	332624760	4180	4180	4180	4175	643
550	20231023	111100	329937050	4180	4190	4190	4180	1040
551	20231023	111000	325584805	4205	4205	4205	4205	0
552	20231023	110900	325584805	4205	4205	4205	4205	0
553	20231023	110800	325584805	4205	4205	4205	4205	0
554	20231023	110700	325584805	4205	4205	4205	4205	1
555	20231023	110600	325580600	4190	4200	4200	4190	269
556	20231023	110500	324451085	4205	4205	4205	4205	8
557	20231023	110400	324417445	4205	4205	4205	4205	0
558	20231023	110300	324417445	4205	4210	4210	4205	1109
559	20231023	110200	319748655	4220	4215	4220	4215	39
560	20231023	110100	319584080	4210	4210	4210	4210	50
561	20231023	110000	319373580	4210	4210	4210	4210	0
562	20231023	105900	319373580	4210	4220	4220	4210	89
563	20231023	105800	318998500	4215	4215	4215	4215	10
564	20231023	105700	318956350	4215	4215	4215	4215	0
565	20231023	105600	318956350	4215	4215	4215	4215	38
566	20231023	105500	318796180	4210	4210	4210	4205	65
567	20231023	105400	318522650	4205	4205	4205	4205	0
568	20231023	105300	318522650	4205	4205	4205	4205	0
569	20231023	105200	318522650	4205	4205	4205	4205	30
570	20231023	105100	318396500	4205	4205	4205	4205	0
571	20231023	105000	318396500	4205	4205	4205	4205	40
572	20231023	104900	318228300	4205	4205	4205	4205	30
573	20231023	104800	318102150	4215	4215	4215	4215	43
574	20231023	104700	317920905	4215	4215	4215	4215	4
575	20231023	104600	317904045	4205	4205	4205	4205	0
576	20231023	104500	317904045	4205	4205	4205	4205	11
577	20231023	104400	317857790	4205	4210	4210	4205	162
578	20231023	104300	317175780	4210	4210	4210	4210	0
579	20231023	104200	317175780	4210	4210	4210	4210	1
580	20231023	104100	317171570	4205	4205	4205	4205	0
581	20231023	104000	317171570	4205	4205	4205	4205	5
582	20231023	103900	317150545	4205	4200	4210	4200	1652
583	20231023	103800	310200380	4215	4225	4235	4215	1757
584	20231023	103700	302789270	4240	4215	4240	4215	1576
585	20231023	103600	296136990	4210	4190	4210	4190	5789
586	20231023	103500	271822560	4180	4180	4180	4180	200
587	20231023	103400	270986560	4190	4190	4190	4190	310
588	20231023	103300	269687660	4190	4190	4190	4190	85
589	20231023	103200	269331510	4190	4190	4190	4190	35
590	20231023	103100	269184860	4175	4175	4175	4175	0
591	20231023	103000	269184860	4175	4175	4175	4175	0
592	20231023	102900	269184860	4175	4175	4175	4175	0
593	20231023	102800	269184860	4175	4175	4175	4175	0
594	20231023	102700	269184860	4175	4175	4175	4175	115
595	20231023	102600	268704735	4180	4180	4180	4180	398
596	20231023	102500	267041095	4175	4175	4175	4165	3360
597	20231023	102400	253017895	4195	4195	4195	4195	0
598	20231023	102300	253017895	4195	4195	4195	4195	35
599	20231023	102200	252871070	4195	4195	4195	4195	0
600	20231023	102100	252871070	4195	4195	4195	4195	0
601	20231023	102000	252871070	4195	4195	4195	4195	79
602	20231023	101900	252539665	4190	4190	4190	4190	360
603	20231023	101800	251031265	4155	4160	4170	4155	2551
604	20231023	101700	240401360	4155	4155	4160	4155	566
605	20231023	101600	238046815	4160	4140	4160	4140	402
606	20231023	101500	236382505	4160	4150	4160	4150	4
607	20231023	101400	236365875	4160	4160	4160	4160	0
608	20231023	101300	236365875	4160	4150	4160	4150	2
609	20231023	101200	236357565	4145	4145	4145	4145	0
610	20231023	101100	236357565	4145	4145	4145	4145	739
611	20231023	101000	233294410	4150	4150	4150	4150	519
612	20231023	100900	231140560	4160	4160	4160	4160	12
613	20231023	100800	231090640	4170	4150	4170	4150	3
614	20231023	100700	231078160	4150	4150	4150	4150	444
615	20231023	100600	229235560	4170	4170	4170	4170	745
616	20231023	100500	226128910	4150	4160	4160	4135	10867
617	20231023	100400	181038690	4170	4170	4170	4170	0
618	20231023	100300	181038690	4170	4175	4190	4170	2893
619	20231023	100200	168964860	4195	4190	4195	4190	443
620	20231023	100100	167108185	4180	4170	4180	4170	480
621	20231023	100000	165101795	4190	4190	4190	4190	0
622	20231023	095900	165101795	4190	4200	4200	4180	1001
623	20231023	095800	160917585	4185	4200	4200	4185	743
624	20231023	095700	157804410	4200	4205	4210	4195	1334
625	20231023	095600	152205545	4200	4200	4200	4200	3556
626	20231023	095500	137270345	4200	4185	4200	4185	231
627	20231023	095400	136302325	4185	4175	4185	4175	2366
628	20231023	095300	126412490	4180	4180	4180	4180	41
629	20231023	095200	126241110	4180	4165	4180	4165	3292
630	20231023	095100	112525430	4165	4165	4165	4165	36
631	20231023	095000	112375490	4160	4160	4160	4160	187
632	20231023	094900	111597570	4165	4160	4165	4160	3335
633	20231023	094800	97708630	4155	4155	4155	4155	237
634	20231023	094700	96723895	4150	4145	4150	4145	229
635	20231023	094600	95773555	4125	4125	4125	4125	0
636	20231023	094500	95773555	4125	4125	4125	4125	0
637	20231023	094400	95773555	4125	4125	4125	4125	0
638	20231023	094300	95773555	4125	4140	4140	4125	259
639	20231023	094200	94701490	4150	4150	4150	4150	24
640	20231023	094100	94601890	4145	4145	4145	4145	32
641	20231023	094000	94469250	4140	4140	4140	4140	0
642	20231023	093900	94469250	4140	4140	4140	4140	62
643	20231023	093800	94212570	4145	4145	4145	4145	1
644	20231023	093700	94208425	4150	4150	4150	4150	0
645	20231023	093600	94208425	4150	4115	4150	4115	499
646	20231023	093500	92151470	4115	4115	4115	4115	10
647	20231023	093400	92110320	4115	4115	4115	4115	1
648	20231023	093300	92106205	4115	4115	4115	4115	5
649	20231023	093200	92085630	4115	4115	4115	4115	9
650	20231023	093100	92048595	4110	4105	4110	4105	2830
651	20231023	093000	80419740	4095	4095	4095	4095	0
652	20231023	092900	80419740	4095	4095	4095	4095	489
653	20231023	092800	78417285	4090	4085	4090	4085	622
654	20231023	092700	75874290	4085	4095	4095	4085	671
655	20231023	092600	73126555	4095	4095	4095	4095	10
656	20231023	092500	73085605	4105	4105	4105	4105	49
657	20231023	092400	72884460	4095	4095	4095	4095	5
658	20231023	092300	72863985	4100	4105	4105	4100	280
659	20231023	092200	71714690	4115	4115	4115	4115	0
660	20231023	092100	71714690	4115	4115	4115	4115	3177
661	20231023	092000	58641335	4120	4100	4120	4100	1852
662	20231023	091900	51025605	4115	4115	4115	4115	0
663	20231023	091800	51025605	4115	4115	4115	4115	0
664	20231023	091700	51025605	4115	4135	4135	4115	599
665	20231023	091600	48557905	4115	4115	4115	4115	0
666	20231023	091500	48557905	4115	4115	4115	4115	0
667	20231023	091400	48557905	4115	4115	4115	4115	1
668	20231023	091300	48553790	4160	4160	4160	4160	0
669	20231023	091200	48553790	4160	4160	4160	4155	1035
670	20231023	091100	44248195	4160	4140	4160	4140	1402
671	20231023	091000	38421900	4135	4130	4135	4130	80
672	20231023	090900	38091110	4110	4110	4110	4110	108
673	20231023	090800	37647230	4090	4075	4090	4060	547
674	20231023	090700	35418070	4050	4050	4050	4050	0
675	20231023	090600	35418070	4050	4125	4125	4050	1001
676	20231023	090500	31352590	4125	4135	4135	4125	768
677	20231023	090400	28176960	4155	4150	4170	4135	2433
678	20231023	090300	18088290	4140	4130	4140	4130	261
679	20231023	090200	17009960	4125	4105	4125	4105	580
680	20231023	090100	14619390	4100	4105	4110	4080	1857
681	20231023	090000	7010840	4100	4020	4100	4020	1742