KissMeData/094480/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	194600	627055560	4095	4095	4095	4095	2393
3	20231020	194500	627055560	4095	4095	4095	4095	0
4	20231020	194400	627055560	4095	4095	4095	4095	0
5	20231020	194300	627055560	4095	4095	4095	4095	0
6	20231020	194200	627055560	4095	4095	4095	4095	0
7	20231020	194100	627055560	4095	4095	4095	4095	0
8	20231020	194000	627055560	4095	4095	4095	4095	0
9	20231020	193900	627055560	4095	4095	4095	4095	0
10	20231020	193800	627055560	4095	4095	4095	4095	0
11	20231020	193700	627055560	4095	4095	4095	4095	0
12	20231020	193600	627055560	4095	4095	4095	4095	0
13	20231020	193500	627055560	4095	4095	4095	4095	0
14	20231020	193400	627055560	4095	4095	4095	4095	0
15	20231020	193300	627055560	4095	4095	4095	4095	0
16	20231020	193200	627055560	4095	4095	4095	4095	0
17	20231020	193100	627055560	4095	4095	4095	4095	0
18	20231020	193000	627055560	4095	4095	4095	4095	0
19	20231020	192900	627055560	4095	4095	4095	4095	0
20	20231020	192800	627055560	4095	4095	4095	4095	0
21	20231020	192700	627055560	4095	4095	4095	4095	0
22	20231020	192600	627055560	4095	4095	4095	4095	0
23	20231020	192500	627055560	4095	4095	4095	4095	0
24	20231020	192400	627055560	4095	4095	4095	4095	0
25	20231020	192300	627055560	4095	4095	4095	4095	0
26	20231020	192200	627055560	4095	4095	4095	4095	0
27	20231020	192100	627055560	4095	4095	4095	4095	0
28	20231020	192000	627055560	4095	4095	4095	4095	0
29	20231020	191900	627055560	4095	4095	4095	4095	0
30	20231020	191800	627055560	4095	4095	4095	4095	0
31	20231020	191700	627055560	4095	4095	4095	4095	0
32	20231020	191600	627055560	4095	4095	4095	4095	2393
33	20231020	191500	627055560	4095	4095	4095	4095	0
34	20231020	191400	627055560	4095	4095	4095	4095	0
35	20231020	191300	627055560	4095	4095	4095	4095	0
36	20231020	191200	627055560	4095	4095	4095	4095	0
37	20231020	191100	627055560	4095	4095	4095	4095	0
38	20231020	191000	627055560	4095	4095	4095	4095	0
39	20231020	190900	627055560	4095	4095	4095	4095	0
40	20231020	190800	627055560	4095	4095	4095	4095	0
41	20231020	190700	627055560	4095	4095	4095	4095	0
42	20231020	190600	627055560	4095	4095	4095	4095	0
43	20231020	190500	627055560	4095	4095	4095	4095	0
44	20231020	190400	627055560	4095	4095	4095	4095	0
45	20231020	190300	627055560	4095	4095	4095	4095	0
46	20231020	190200	627055560	4095	4095	4095	4095	0
47	20231020	190100	627055560	4095	4095	4095	4095	0
48	20231020	190000	627055560	4095	4095	4095	4095	0
49	20231020	185900	627055560	4095	4095	4095	4095	0
50	20231020	185800	627055560	4095	4095	4095	4095	0
51	20231020	185700	627055560	4095	4095	4095	4095	0
52	20231020	185600	627055560	4095	4095	4095	4095	0
53	20231020	185500	627055560	4095	4095	4095	4095	0
54	20231020	185400	627055560	4095	4095	4095	4095	0
55	20231020	185300	627055560	4095	4095	4095	4095	0
56	20231020	185200	627055560	4095	4095	4095	4095	0
57	20231020	185100	627055560	4095	4095	4095	4095	0
58	20231020	185000	627055560	4095	4095	4095	4095	0
59	20231020	184900	627055560	4095	4095	4095	4095	0
60	20231020	184800	627055560	4095	4095	4095	4095	0
61	20231020	184700	627055560	4095	4095	4095	4095	0
62	20231020	184600	627055560	4095	4095	4095	4095	2393
63	20231020	184500	627055560	4095	4095	4095	4095	0
64	20231020	184400	627055560	4095	4095	4095	4095	0
65	20231020	184300	627055560	4095	4095	4095	4095	0
66	20231020	184200	627055560	4095	4095	4095	4095	0
67	20231020	184100	627055560	4095	4095	4095	4095	0
68	20231020	184000	627055560	4095	4095	4095	4095	0
69	20231020	183900	627055560	4095	4095	4095	4095	0
70	20231020	183800	627055560	4095	4095	4095	4095	0
71	20231020	183700	627055560	4095	4095	4095	4095	0
72	20231020	183600	627055560	4095	4095	4095	4095	0
73	20231020	183500	627055560	4095	4095	4095	4095	0
74	20231020	183400	627055560	4095	4095	4095	4095	0
75	20231020	183300	627055560	4095	4095	4095	4095	0
76	20231020	183200	627055560	4095	4095	4095	4095	0
77	20231020	183100	627055560	4095	4095	4095	4095	0
78	20231020	183000	627055560	4095	4095	4095	4095	0
79	20231020	182900	627055560	4095	4095	4095	4095	0
80	20231020	182800	627055560	4095	4095	4095	4095	0
81	20231020	182700	627055560	4095	4095	4095	4095	0
82	20231020	182600	627055560	4095	4095	4095	4095	0
83	20231020	182500	627055560	4095	4095	4095	4095	0
84	20231020	182400	627055560	4095	4095	4095	4095	0
85	20231020	182300	627055560	4095	4095	4095	4095	0
86	20231020	182200	627055560	4095	4095	4095	4095	0
87	20231020	182100	627055560	4095	4095	4095	4095	0
88	20231020	182000	627055560	4095	4095	4095	4095	0
89	20231020	181900	627055560	4095	4095	4095	4095	0
90	20231020	181800	627055560	4095	4095	4095	4095	0
91	20231020	181700	627055560	4095	4095	4095	4095	0
92	20231020	181600	627055560	4095	4095	4095	4095	2393
93	20231020	181500	627055560	4095	4095	4095	4095	0
94	20231020	181400	627055560	4095	4095	4095	4095	0
95	20231020	181300	627055560	4095	4095	4095	4095	0
96	20231020	181200	627055560	4095	4095	4095	4095	0
97	20231020	181100	627055560	4095	4095	4095	4095	0
98	20231020	181000	627055560	4095	4095	4095	4095	0
99	20231020	180900	627055560	4095	4095	4095	4095	0
100	20231020	180800	627055560	4095	4095	4095	4095	0
101	20231020	180700	627055560	4095	4095	4095	4095	0
102	20231020	180600	627055560	4095	4095	4095	4095	0
103	20231020	180500	627055560	4095	4095	4095	4095	0
104	20231020	180400	627055560	4095	4095	4095	4095	0
105	20231020	180300	627055560	4095	4095	4095	4095	0
106	20231020	180200	627055560	4095	4095	4095	4095	0
107	20231020	180100	627055560	4095	4095	4095	4095	0
108	20231020	180000	627055560	4095	4095	4095	4095	0
109	20231020	175900	627055560	4095	4095	4095	4095	0
110	20231020	175800	627055560	4095	4095	4095	4095	0
111	20231020	175700	627055560	4095	4095	4095	4095	0
112	20231020	175600	627055560	4095	4095	4095	4095	0
113	20231020	175500	627055560	4095	4095	4095	4095	0
114	20231020	175400	627055560	4095	4095	4095	4095	0
115	20231020	175300	627055560	4095	4095	4095	4095	0
116	20231020	175200	627055560	4095	4095	4095	4095	0
117	20231020	175100	627055560	4095	4095	4095	4095	0
118	20231020	175000	627055560	4095	4095	4095	4095	0
119	20231020	174900	627055560	4095	4095	4095	4095	0
120	20231020	174800	627055560	4095	4095	4095	4095	0
121	20231020	174700	627055560	4095	4095	4095	4095	0
122	20231020	174600	627055560	4095	4095	4095	4095	2393
123	20231020	174500	627055560	4095	4095	4095	4095	0
124	20231020	174400	627055560	4095	4095	4095	4095	0
125	20231020	174300	627055560	4095	4095	4095	4095	0
126	20231020	174200	627055560	4095	4095	4095	4095	0
127	20231020	174100	627055560	4095	4095	4095	4095	0
128	20231020	174000	627055560	4095	4095	4095	4095	0
129	20231020	173900	627055560	4095	4095	4095	4095	0
130	20231020	173800	627055560	4095	4095	4095	4095	0
131	20231020	173700	627055560	4095	4095	4095	4095	0
132	20231020	173600	627055560	4095	4095	4095	4095	0
133	20231020	173500	627055560	4095	4095	4095	4095	0
134	20231020	173400	627055560	4095	4095	4095	4095	0
135	20231020	173300	627055560	4095	4095	4095	4095	0
136	20231020	173200	627055560	4095	4095	4095	4095	0
137	20231020	173100	627055560	4095	4095	4095	4095	0
138	20231020	173000	627055560	4095	4095	4095	4095	0
139	20231020	172900	627055560	4095	4095	4095	4095	0
140	20231020	172800	627055560	4095	4095	4095	4095	0
141	20231020	172700	627055560	4095	4095	4095	4095	0
142	20231020	172600	627055560	4095	4095	4095	4095	0
143	20231020	172500	627055560	4095	4095	4095	4095	0
144	20231020	172400	627055560	4095	4095	4095	4095	0
145	20231020	172300	627055560	4095	4095	4095	4095	0
146	20231020	172200	627055560	4095	4095	4095	4095	0
147	20231020	172100	627055560	4095	4095	4095	4095	0
148	20231020	172000	627055560	4095	4095	4095	4095	0
149	20231020	171900	627055560	4095	4095	4095	4095	0
150	20231020	171800	627055560	4095	4095	4095	4095	0
151	20231020	171700	627055560	4095	4095	4095	4095	0
152	20231020	171600	627055560	4095	4095	4095	4095	2393
153	20231020	171500	627055560	4095	4095	4095	4095	0
154	20231020	171400	627055560	4095	4095	4095	4095	0
155	20231020	171300	627055560	4095	4095	4095	4095	0
156	20231020	171200	627055560	4095	4095	4095	4095	0
157	20231020	171100	627055560	4095	4095	4095	4095	0
158	20231020	171000	627055560	4095	4095	4095	4095	0
159	20231020	170900	627055560	4095	4095	4095	4095	0
160	20231020	170800	627055560	4095	4095	4095	4095	0
161	20231020	170700	627055560	4095	4095	4095	4095	0
162	20231020	170600	627055560	4095	4095	4095	4095	0
163	20231020	170500	627055560	4095	4095	4095	4095	0
164	20231020	170400	627055560	4095	4095	4095	4095	0
165	20231020	170300	627055560	4095	4095	4095	4095	0
166	20231020	170200	627055560	4095	4095	4095	4095	0
167	20231020	170100	627055560	4095	4095	4095	4095	0
168	20231020	170000	627055560	4095	4095	4095	4095	0
169	20231020	165900	627055560	4095	4095	4095	4095	0
170	20231020	165800	627055560	4095	4095	4095	4095	0
171	20231020	165700	627055560	4095	4095	4095	4095	0
172	20231020	165600	627055560	4095	4095	4095	4095	0
173	20231020	165500	627055560	4095	4095	4095	4095	0
174	20231020	165400	627055560	4095	4095	4095	4095	0
175	20231020	165300	627055560	4095	4095	4095	4095	0
176	20231020	165200	627055560	4095	4095	4095	4095	0
177	20231020	165100	627055560	4095	4095	4095	4095	0
178	20231020	165000	627055560	4095	4095	4095	4095	0
179	20231020	164900	627055560	4095	4095	4095	4095	0
180	20231020	164800	627055560	4095	4095	4095	4095	0
181	20231020	164700	627055560	4095	4095	4095	4095	0
182	20231020	164600	627055560	4095	4095	4095	4095	2393
183	20231020	164500	627055560	4095	4095	4095	4095	0
184	20231020	164400	627055560	4095	4095	4095	4095	0
185	20231020	164300	627055560	4095	4095	4095	4095	0
186	20231020	164200	627055560	4095	4095	4095	4095	0
187	20231020	164100	627055560	4095	4095	4095	4095	0
188	20231020	164000	627055560	4095	4095	4095	4095	0
189	20231020	163900	627055560	4095	4095	4095	4095	0
190	20231020	163800	627055560	4095	4095	4095	4095	0
191	20231020	163700	627055560	4095	4095	4095	4095	0
192	20231020	163600	627055560	4095	4095	4095	4095	0
193	20231020	163500	627055560	4095	4095	4095	4095	0
194	20231020	163400	627055560	4095	4095	4095	4095	0
195	20231020	163300	627055560	4095	4095	4095	4095	0
196	20231020	163200	627055560	4095	4095	4095	4095	0
197	20231020	163100	627055560	4095	4095	4095	4095	0
198	20231020	163000	627055560	4095	4095	4095	4095	0
199	20231020	162900	627055560	4095	4095	4095	4095	0
200	20231020	162800	627055560	4095	4095	4095	4095	0
201	20231020	162700	627055560	4095	4095	4095	4095	0
202	20231020	162600	627055560	4095	4095	4095	4095	0
203	20231020	162500	627055560	4095	4095	4095	4095	0
204	20231020	162400	627055560	4095	4095	4095	4095	0
205	20231020	162300	627055560	4095	4095	4095	4095	0
206	20231020	162200	627055560	4095	4095	4095	4095	0
207	20231020	162100	627055560	4095	4095	4095	4095	0
208	20231020	162000	627055560	4095	4095	4095	4095	0
209	20231020	161900	627055560	4095	4095	4095	4095	0
210	20231020	161800	627055560	4095	4095	4095	4095	0
211	20231020	161700	627055560	4095	4095	4095	4095	0
212	20231020	161600	627055560	4095	4095	4095	4095	2393
213	20231020	161500	627055560	4095	4095	4095	4095	0
214	20231020	161400	627055560	4095	4095	4095	4095	0
215	20231020	161300	627055560	4095	4095	4095	4095	0
216	20231020	161200	627055560	4095	4095	4095	4095	0
217	20231020	161100	627055560	4095	4095	4095	4095	0
218	20231020	161000	627055560	4095	4095	4095	4095	0
219	20231020	160900	627055560	4095	4095	4095	4095	0
220	20231020	160800	627055560	4095	4095	4095	4095	0
221	20231020	160700	627055560	4095	4095	4095	4095	0
222	20231020	160600	627055560	4095	4095	4095	4095	0
223	20231020	160500	627055560	4095	4095	4095	4095	0
224	20231020	160400	627055560	4095	4095	4095	4095	0
225	20231020	160300	627055560	4095	4095	4095	4095	0
226	20231020	160200	627055560	4095	4095	4095	4095	0
227	20231020	160100	627055560	4095	4095	4095	4095	0
228	20231020	160000	627055560	4095	4095	4095	4095	0
229	20231020	155900	627055560	4095	4095	4095	4095	0
230	20231020	155800	627055560	4095	4095	4095	4095	0
231	20231020	155700	627055560	4095	4095	4095	4095	0
232	20231020	155600	627055560	4095	4095	4095	4095	0
233	20231020	155500	627055560	4095	4095	4095	4095	0
234	20231020	155400	627055560	4095	4095	4095	4095	0
235	20231020	155300	627055560	4095	4095	4095	4095	0
236	20231020	155200	627055560	4095	4095	4095	4095	0
237	20231020	155100	627055560	4095	4095	4095	4095	0
238	20231020	155000	627055560	4095	4095	4095	4095	0
239	20231020	154900	627055560	4095	4095	4095	4095	0
240	20231020	154800	627055560	4095	4095	4095	4095	0
241	20231020	154700	627055560	4095	4095	4095	4095	0
242	20231020	154600	627055560	4095	4095	4095	4095	2393
243	20231020	154500	627055560	4095	4095	4095	4095	0
244	20231020	154400	627055560	4095	4095	4095	4095	0
245	20231020	154300	627055560	4095	4095	4095	4095	0
246	20231020	154200	627055560	4095	4095	4095	4095	0
247	20231020	154100	627055560	4095	4095	4095	4095	0
248	20231020	154000	627055560	4095	4095	4095	4095	0
249	20231020	153900	627055560	4095	4095	4095	4095	0
250	20231020	153800	627055560	4095	4095	4095	4095	0
251	20231020	153700	627055560	4095	4095	4095	4095	0
252	20231020	153600	627055560	4095	4095	4095	4095	0
253	20231020	153500	627055560	4095	4095	4095	4095	0
254	20231020	153400	627055560	4095	4095	4095	4095	0
255	20231020	153300	627055560	4095	4095	4095	4095	0
256	20231020	153200	627055560	4095	4095	4095	4095	0
257	20231020	153100	627055560	4095	4095	4095	4095	0
258	20231020	153000	627055560	4095	4095	4095	4095	2393
259	20231020	152900	617256225	4125	4125	4125	4125	0
260	20231020	152800	617256225	4125	4125	4125	4125	0
261	20231020	152700	617256225	4125	4125	4125	4125	0
262	20231020	152600	617256225	4125	4125	4125	4125	0
263	20231020	152500	617256225	4125	4125	4125	4125	0
264	20231020	152400	617256225	4125	4125	4125	4125	0
265	20231020	152300	617256225	4125	4125	4125	4125	0
266	20231020	152200	617256225	4125	4125	4125	4125	0
267	20231020	152100	617256225	4125	4125	4125	4125	0
268	20231020	152000	617256225	4125	4125	4125	4125	0
269	20231020	151900	617256225	4125	4130	4130	4125	166
270	20231020	151800	616570790	4130	4130	4130	4130	395
271	20231020	151700	614939440	4130	4105	4130	4105	1390
272	20231020	151600	609228135	4105	4105	4105	4100	759
273	20231020	151500	606115440	4110	4110	4115	4110	163
274	20231020	151400	605445005	4115	4110	4115	4100	1304
275	20231020	151300	600095720	4110	4115	4120	4110	535
276	20231020	151200	597896420	4115	4110	4120	4105	386
277	20231020	151100	596310240	4110	4110	4110	4105	144
278	20231020	151000	595718725	4120	4120	4120	4105	197
279	20231020	150900	594909105	4115	4110	4120	4110	908
280	20231020	150800	591176560	4120	4115	4120	4110	11
281	20231020	150700	591131330	4120	4115	4120	4105	714
282	20231020	150600	588196365	4120	4125	4125	4120	206
283	20231020	150500	587347480	4130	4130	4130	4130	1
284	20231020	150400	587343350	4130	4135	4135	4130	13
285	20231020	150300	587289605	4105	4135	4135	4105	952
286	20231020	150200	583364060	4130	4135	4135	4130	122
287	20231020	150100	582860085	4140	4135	4140	4130	564
288	20231020	150000	580530180	4140	4140	4140	4140	0
289	20231020	145900	580530180	4140	4135	4140	4135	54
290	20231020	145800	580306870	4140	4135	4140	4135	51
291	20231020	145700	580095980	4150	4150	4150	4150	0
292	20231020	145600	580095980	4150	4140	4150	4130	204
293	20231020	145500	579253000	4140	4155	4155	4140	307
294	20231020	145400	577981830	4155	4150	4155	4150	311
295	20231020	145300	576691125	4150	4150	4150	4150	1
296	20231020	145200	576686975	4150	4160	4160	4145	6260
297	20231020	145100	550675920	4165	4170	4180	4165	299
298	20231020	145000	549430560	4180	4170	4180	4170	13
299	20231020	144900	549376340	4185	4185	4185	4185	0
300	20231020	144800	549376340	4185	4185	4185	4185	0
301	20231020	144700	549376340	4185	4175	4185	4175	5
302	20231020	144600	549355455	4185	4170	4185	4170	177
303	20231020	144500	548616700	4170	4170	4170	4170	50
304	20231020	144400	548408200	4175	4170	4175	4170	1067
305	20231020	144300	543958800	4175	4170	4175	4170	51
306	20231020	144200	543746125	4175	4175	4175	4175	2
307	20231020	144100	543737775	4185	4185	4185	4185	0
308	20231020	144000	543737775	4185	4185	4185	4185	1
309	20231020	143900	543733590	4170	4190	4190	4170	564
310	20231020	143800	541381555	4175	4180	4190	4175	27
311	20231020	143700	541268755	4190	4185	4190	4185	202
312	20231020	143600	540423375	4185	4190	4190	4180	212
313	20231020	143500	539535185	4190	4180	4190	4180	7
314	20231020	143400	539505895	4190	4185	4190	4180	636
315	20231020	143300	536847275	4190	4190	4190	4190	1
316	20231020	143200	536843085	4190	4185	4190	4185	257
317	20231020	143100	535767530	4190	4190	4190	4190	12
318	20231020	143000	535717250	4190	4190	4190	4190	0
319	20231020	142900	535717250	4190	4190	4190	4190	0
320	20231020	142800	535717250	4190	4190	4190	4190	0
321	20231020	142700	535717250	4190	4190	4190	4190	0
322	20231020	142600	535717250	4190	4185	4190	4185	3
323	20231020	142500	535704690	4200	4200	4200	4200	0
324	20231020	142400	535704690	4200	4185	4200	4185	8
325	20231020	142300	535671175	4200	4200	4200	4190	104
326	20231020	142200	535235305	4200	4195	4200	4195	3
327	20231020	142100	535222715	4200	4200	4200	4200	690
328	20231020	142000	532324715	4200	4190	4200	4180	2951
329	20231020	141900	519937295	4190	4190	4190	4190	32
330	20231020	141800	519803215	4190	4190	4190	4190	0
331	20231020	141700	519803215	4190	4180	4190	4170	502
332	20231020	141600	517707535	4190	4180	4190	4180	2
333	20231020	141500	517699165	4190	4180	4190	4180	73
334	20231020	141400	517394015	4190	4190	4190	4190	0
335	20231020	141300	517394015	4190	4185	4195	4180	339
336	20231020	141200	515976925	4195	4195	4195	4195	0
337	20231020	141100	515976925	4195	4190	4195	4190	12
338	20231020	141000	515926640	4190	4190	4190	4190	100
339	20231020	140900	515507640	4190	4190	4190	4190	0
340	20231020	140800	515507640	4190	4185	4190	4185	372
341	20231020	140700	513950815	4195	4195	4195	4195	0
342	20231020	140600	513950815	4195	4190	4195	4190	2
343	20231020	140500	513942430	4195	4195	4195	4195	0
344	20231020	140400	513942430	4195	4190	4195	4190	14
345	20231020	140300	513883720	4200	4200	4200	4200	0
346	20231020	140200	513883720	4200	4195	4200	4195	185
347	20231020	140100	513107635	4195	4195	4195	4195	55
348	20231020	140000	512876910	4200	4200	4200	4200	0
349	20231020	135900	512876910	4200	4190	4200	4190	122
350	20231020	135800	512365710	4190	4190	4200	4190	331
351	20231020	135700	510978810	4200	4195	4200	4190	1023
352	20231020	135600	506691430	4200	4200	4200	4200	0
353	20231020	135500	506691430	4200	4200	4200	4190	204
354	20231020	135400	505835205	4200	4200	4200	4200	21
355	20231020	135300	505747005	4200	4200	4200	4195	1015
356	20231020	135200	501489005	4200	4200	4200	4200	0
357	20231020	135100	501489005	4200	4195	4200	4195	1033
358	20231020	135000	497154380	4200	4200	4200	4200	119
359	20231020	134900	496654580	4200	4200	4200	4200	10
360	20231020	134800	496612580	4200	4195	4200	4195	102
361	20231020	134700	496184680	4200	4195	4200	4195	4
362	20231020	134600	496167890	4200	4200	4200	4200	182
363	20231020	134500	495403490	4200	4195	4200	4195	4
364	20231020	134400	495386695	4195	4195	4195	4195	100
365	20231020	134300	494967195	4200	4200	4200	4200	0
366	20231020	134200	494967195	4200	4200	4200	4200	0
367	20231020	134100	494967195	4200	4195	4200	4195	11
368	20231020	134000	494921040	4195	4200	4200	4195	497
369	20231020	133900	492836100	4200	4185	4200	4185	627
370	20231020	133800	490206130	4195	4195	4195	4190	20
371	20231020	133700	490122235	4195	4185	4195	4185	307
372	20231020	133600	488837320	4185	4180	4185	4180	194
373	20231020	133500	488026385	4180	4160	4180	4160	277
374	20231020	133400	486869535	4170	4165	4170	4155	137
375	20231020	133300	486298935	4160	4165	4165	4160	213
376	20231020	133200	485412825	4165	4170	4170	4160	1317
377	20231020	133100	479922955	4170	4160	4170	4160	26
378	20231020	133000	479814755	4160	4175	4175	4160	16
379	20231020	132900	479748170	4165	4160	4175	4160	67
380	20231020	132800	479469130	4160	4160	4160	4160	21
381	20231020	132700	479381770	4160	4160	4160	4160	30
382	20231020	132600	479256970	4160	4160	4160	4160	10
383	20231020	132500	479215370	4160	4150	4160	4150	278
384	20231020	132400	478061495	4150	4150	4150	4150	0
385	20231020	132300	478061495	4150	4150	4150	4150	127
386	20231020	132200	477534445	4150	4145	4150	4145	9
387	20231020	132100	477497120	4150	4150	4150	4150	0
388	20231020	132000	477497120	4150	4145	4150	4145	185
389	20231020	131900	476730285	4145	4145	4145	4145	1
390	20231020	131800	476726140	4140	4140	4140	4140	965
391	20231020	131700	472731040	4140	4135	4140	4135	67
392	20231020	131600	472453990	4135	4140	4140	4135	67
393	20231020	131500	472176940	4135	4135	4135	4135	0
394	20231020	131400	472176940	4135	4135	4135	4135	30
395	20231020	131300	472052890	4140	4140	4140	4140	51
396	20231020	131200	471841750	4140	4140	4140	4140	40
397	20231020	131100	471676150	4140	4140	4140	4140	580
398	20231020	131000	469274950	4140	4140	4140	4135	5
399	20231020	130900	469254260	4135	4135	4135	4135	671
400	20231020	130800	466479675	4130	4130	4130	4130	201
401	20231020	130700	465649545	4135	4135	4135	4135	0
402	20231020	130600	465649545	4135	4140	4140	4135	3
403	20231020	130500	465637135	4120	4135	4135	4120	170
404	20231020	130400	464934365	4135	4135	4135	4135	2
405	20231020	130300	464926095	4135	4135	4135	4135	150
406	20231020	130200	464305845	4135	4130	4135	4130	342
407	20231020	130100	462891880	4130	4125	4130	4120	220
408	20231020	130000	461985215	4125	4120	4125	4120	321
409	20231020	125900	460662690	4130	4130	4130	4130	0
410	20231020	125800	460662690	4130	4130	4130	4130	0
411	20231020	125700	460662690	4130	4130	4130	4130	0
412	20231020	125600	460662690	4130	4130	4130	4130	1
413	20231020	125500	460658560	4110	4115	4115	4110	132
414	20231020	125400	460116025	4130	4120	4135	4120	5
415	20231020	125300	460095400	4135	4135	4135	4135	0
416	20231020	125200	460095400	4135	4135	4135	4135	0
417	20231020	125100	460095400	4135	4135	4135	4135	0
418	20231020	125000	460095400	4135	4125	4135	4125	224
419	20231020	124900	459171385	4115	4115	4115	4115	1
420	20231020	124800	459167270	4120	4120	4120	4120	35
421	20231020	124700	459023070	4120	4120	4120	4120	0
422	20231020	124600	459023070	4120	4120	4120	4120	1
423	20231020	124500	459018950	4125	4125	4125	4125	0
424	20231020	124400	459018950	4125	4125	4125	4115	8
425	20231020	124300	458985960	4115	4115	4115	4115	23
426	20231020	124200	458891315	4125	4125	4125	4125	1
427	20231020	124100	458887190	4115	4115	4115	4115	13
428	20231020	124000	458833695	4120	4120	4120	4120	332
429	20231020	123900	457465855	4125	4125	4125	4125	0
430	20231020	123800	457465855	4125	4125	4125	4125	0
431	20231020	123700	457465855	4125	4125	4125	4125	0
432	20231020	123600	457465855	4125	4125	4125	4125	72
433	20231020	123500	457168855	4125	4125	4125	4125	0
434	20231020	123400	457168855	4125	4125	4125	4120	15
435	20231020	123300	457106995	4125	4125	4125	4125	40
436	20231020	123200	456941995	4115	4115	4115	4115	0
437	20231020	123100	456941995	4115	4115	4115	4115	12
438	20231020	123000	456892615	4130	4130	4130	4130	0
439	20231020	122900	456892615	4130	4130	4130	4130	0
440	20231020	122800	456892615	4130	4130	4130	4130	0
441	20231020	122700	456892615	4130	4130	4130	4130	0
442	20231020	122600	456892615	4130	4130	4130	4130	1
443	20231020	122500	456888485	4130	4130	4130	4130	20
444	20231020	122400	456805885	4130	4130	4130	4130	20
445	20231020	122300	456723285	4135	4130	4135	4130	101
446	20231020	122200	456305880	4130	4110	4135	4090	14
447	20231020	122100	456248360	4115	4105	4125	4090	1016
448	20231020	122000	452092150	4125	4135	4135	4125	8
449	20231020	121900	452059140	4140	4130	4140	4130	156
450	20231020	121800	451414840	4140	4140	4140	4140	0
451	20231020	121700	451414840	4140	4140	4140	4140	0
452	20231020	121600	451414840	4140	4140	4140	4140	1
453	20231020	121500	451410700	4145	4140	4145	4140	120
454	20231020	121400	450913885	4140	4120	4145	4120	2159
455	20231020	121300	442002745	4120	4120	4120	4120	3
456	20231020	121200	441990385	4120	4120	4120	4065	720
457	20231020	121100	439047795	4125	4105	4130	4105	38
458	20231020	121000	438891225	4100	4095	4100	4095	3580
459	20231020	120900	424213325	4100	4090	4100	4090	214
460	20231020	120800	423337715	4090	4090	4090	4090	758
461	20231020	120700	420237495	4095	4095	4095	4095	1
462	20231020	120600	420233400	4090	4090	4090	4090	0
463	20231020	120500	420233400	4090	4095	4095	4090	303
464	20231020	120400	418992665	4095	4095	4095	4095	0
465	20231020	120300	418992665	4095	4095	4095	4095	20
466	20231020	120200	418910765	4095	4095	4095	4090	74
467	20231020	120100	418608090	4090	4090	4095	4090	96
468	20231020	120000	418215440	4095	4090	4095	4090	192
469	20231020	115900	417429695	4095	4095	4095	4095	2
470	20231020	115800	417421505	4095	4070	4095	4070	2868
471	20231020	115700	405711790	4070	4065	4070	4065	705
472	20231020	115600	402842455	4070	4070	4070	4070	10
473	20231020	115500	402801755	4070	4070	4070	4070	0
474	20231020	115400	402801755	4070	4060	4070	4060	2880
475	20231020	115300	391108925	4060	4055	4060	4055	327
476	20231020	115200	389782935	4055	4055	4055	4055	17
477	20231020	115100	389714000	4055	4055	4055	4050	3
478	20231020	115000	389701840	4035	4050	4050	4035	50
479	20231020	114900	389500055	4055	4045	4055	4030	1111
480	20231020	114800	385020555	4055	4045	4055	4045	3
481	20231020	114700	385008400	4055	4050	4055	4035	576
482	20231020	114600	382681990	4050	4045	4050	4045	161
483	20231020	114500	382030740	4045	4045	4050	4045	11
484	20231020	114400	381986220	4050	4050	4050	4050	0
485	20231020	114300	381986220	4050	4045	4050	4045	4
486	20231020	114200	381970035	4050	4045	4050	4045	23
487	20231020	114100	381876990	4050	4055	4055	4050	20
488	20231020	114000	381795975	4055	4050	4055	4050	51
489	20231020	113900	381589220	4055	4055	4055	4055	0
490	20231020	113800	381589220	4055	4045	4055	4045	156
491	20231020	113700	380958170	4045	4045	4045	4045	5
492	20231020	113600	380937945	4045	4050	4050	4030	4020
493	20231020	113500	364701510	4055	4055	4055	4055	0
494	20231020	113400	364701510	4055	4055	4055	4055	11
495	20231020	113300	364656905	4055	4055	4055	4055	52
496	20231020	113200	364446045	4060	4060	4060	4060	0
497	20231020	113100	364446045	4060	4060	4060	4045	390
498	20231020	113000	362866870	4055	4055	4060	4055	179
499	20231020	112900	362141010	4060	4045	4060	4045	370
500	20231020	112800	360644110	4050	4050	4050	4045	647
501	20231020	112700	358026460	4050	4055	4060	4050	1264
502	20231020	112600	352899210	4060	4060	4060	4060	7
503	20231020	112500	352870790	4060	4055	4060	4050	372
504	20231020	112400	351364090	4060	4055	4060	4050	205
505	20231020	112300	350533785	4060	4060	4060	4050	507
506	20231020	112200	348479855	4060	4055	4060	4050	556
507	20231020	112100	346227325	4060	4070	4070	4060	1416
508	20231020	112000	340477350	4070	4070	4070	4070	1
509	20231020	111900	340473280	4070	4070	4070	4065	1052
510	20231020	111800	336196105	4075	4075	4075	4075	0
511	20231020	111700	336196105	4075	4070	4075	4070	2
512	20231020	111600	336187960	4075	4080	4080	4065	200
513	20231020	111500	335374915	4080	4075	4080	4065	310
514	20231020	111400	334114655	4080	4070	4080	4065	437
515	20231020	111300	332336105	4070	4075	4075	4070	213
516	20231020	111200	331468630	4075	4075	4080	4075	211
517	20231020	111100	330608800	4080	4075	4080	4075	101
518	20231020	111000	330197220	4080	4080	4080	4080	1
519	20231020	110900	330193140	4075	4085	4085	4075	21
520	20231020	110800	330107545	4085	4080	4085	4080	2
521	20231020	110700	330099380	4085	4080	4085	4080	531
522	20231020	110600	327932895	4085	4085	4085	4085	0
523	20231020	110500	327932895	4085	4085	4085	4085	0
524	20231020	110400	327932895	4085	4085	4085	4085	245
525	20231020	110300	326932070	4085	4085	4085	4085	3
526	20231020	110200	326919815	4080	4080	4085	4080	34
527	20231020	110100	326781080	4080	4080	4080	4080	0
528	20231020	110000	326781080	4080	4080	4080	4080	296
529	20231020	105900	325573400	4075	4075	4075	4075	198
530	20231020	105800	324766550	4070	4070	4070	4070	0
531	20231020	105700	324766550	4070	4065	4070	4065	37
532	20231020	105600	324615965	4070	4070	4070	4070	63
533	20231020	105500	324359555	4075	4075	4075	4075	3
534	20231020	105400	324347330	4080	4085	4085	4080	262
535	20231020	105300	323277065	4085	4085	4085	4085	1
536	20231020	105200	323272980	4085	4085	4085	4065	1242
537	20231020	105100	318218570	4085	4085	4085	4085	10
538	20231020	105000	318177720	4085	4080	4085	4080	13
539	20231020	104900	318124620	4080	4080	4080	4080	23
540	20231020	104800	318030780	4075	4070	4075	4070	1039
541	20231020	104700	313800480	4070	4070	4070	4070	1
542	20231020	104600	313796410	4070	4070	4070	4070	50
543	20231020	104500	313592910	4070	4070	4070	4070	0
544	20231020	104400	313592910	4070	4070	4070	4070	0
545	20231020	104300	313592910	4070	4070	4070	4070	40
546	20231020	104200	313430110	4070	4065	4070	4065	47
547	20231020	104100	313239040	4065	4070	4070	4065	162
548	20231020	104000	312580480	4070	4070	4070	4070	13
549	20231020	103900	312527570	4070	4065	4070	4045	1077
550	20231020	103800	308155160	4065	4065	4065	4065	40
551	20231020	103700	307992560	4065	4065	4065	4065	60
552	20231020	103600	307748660	4065	4065	4065	4065	0
553	20231020	103500	307748660	4065	4065	4065	4065	26
554	20231020	103400	307642970	4065	4060	4065	4060	22
555	20231020	103300	307553635	4060	4060	4060	4060	5
556	20231020	103200	307533335	4065	4065	4065	4065	1
557	20231020	103100	307529270	4060	4065	4065	4060	502
558	20231020	103000	305491140	4065	4070	4070	4065	26
559	20231020	102900	305385335	4070	4070	4070	4070	5
560	20231020	102800	305364985	4070	4055	4070	4050	4588
561	20231020	102700	286763955	4055	4055	4055	4055	8
562	20231020	102600	286731515	4055	4055	4055	4055	0
563	20231020	102500	286731515	4055	4055	4055	4055	100
564	20231020	102400	286326015	4055	4055	4055	4055	0
565	20231020	102300	286326015	4055	4055	4055	4055	1
566	20231020	102200	286321960	4050	4070	4070	4035	1549
567	20231020	102100	280040780	4060	4060	4060	4060	87
568	20231020	102000	279687560	4060	4060	4060	4060	78
569	20231020	101900	279370880	4070	4070	4070	4070	40
570	20231020	101800	279208080	4070	4070	4070	4070	20
571	20231020	101700	279126680	4070	4060	4070	4060	65
572	20231020	101600	278862750	4060	4065	4065	4060	9
573	20231020	101500	278826180	4070	4060	4070	4060	13
574	20231020	101400	278773390	4070	4065	4070	4045	211
575	20231020	101300	277916905	4070	4070	4075	4070	596
576	20231020	101200	275490995	4070	4060	4070	4060	424
577	20231020	101100	273766520	4060	4065	4065	4060	7
578	20231020	101000	273738095	4060	4065	4065	4035	1393
579	20231020	100900	268112390	4065	4065	4065	4065	600
580	20231020	100800	265673390	4065	4065	4065	4045	80
581	20231020	100700	265349750	4040	4065	4085	4040	582
582	20231020	100600	262997320	4065	4050	4065	4040	1818
583	20231020	100500	255637315	4085	4060	4085	4050	101
584	20231020	100400	255228055	4085	4070	4085	4055	4
585	20231020	100300	255211765	4085	4085	4085	4085	0
586	20231020	100200	255211765	4085	4075	4085	4050	1500
587	20231020	100100	249133935	4085	4065	4085	4055	522
588	20231020	100000	247013735	4065	4065	4065	4055	4162
589	20231020	095900	230126510	4085	4070	4085	4070	200
590	20231020	095800	229311790	4070	4070	4070	4070	19
591	20231020	095700	229234460	4070	4070	4070	4070	0
592	20231020	095600	229234460	4070	4065	4070	4060	64
593	20231020	095500	228974355	4065	4070	4070	4065	245
594	20231020	095400	227977210	4075	4090	4090	4075	6
595	20231020	095300	227952685	4090	4095	4095	4070	340
596	20231020	095200	226565805	4080	4075	4080	4075	304
597	20231020	095100	225326450	4075	4090	4095	4075	15
598	20231020	095000	225265255	4075	4090	4095	4075	7
599	20231020	094900	225236650	4095	4080	4095	4075	443
600	20231020	094800	223428060	4080	4065	4080	4050	7118
601	20231020	094700	194522000	4065	4080	4080	4065	841
602	20231020	094600	191100375	4080	4095	4100	4075	1885
603	20231020	094500	183404375	4095	4095	4100	4095	273
604	20231020	094400	182286430	4095	4115	4115	4095	3176
605	20231020	094300	169260540	4120	4115	4120	4110	220
606	20231020	094200	168355275	4120	4125	4130	4120	604
607	20231020	094100	165865310	4130	4130	4130	4130	255
608	20231020	094000	164812160	4130	4135	4135	4130	1447
609	20231020	093900	158834510	4140	4145	4145	4135	1380
610	20231020	093800	153126180	4145	4145	4145	4145	280
611	20231020	093700	151965580	4150	4150	4150	4150	85
612	20231020	093600	151612830	4160	4160	4160	4160	100
613	20231020	093500	151196830	4160	4160	4160	4150	273
614	20231020	093400	150061240	4160	4140	4160	4135	836
615	20231020	093300	146603765	4160	4150	4160	4150	101
616	20231020	093200	146184605	4145	4160	4160	4145	1094
617	20231020	093100	141649435	4160	4155	4160	4155	24
618	20231020	093000	141549685	4155	4145	4155	4145	824
619	20231020	092900	138126195	4145	4145	4145	4145	10
620	20231020	092800	138084745	4145	4145	4145	4145	1
621	20231020	092700	138080600	4155	4155	4155	4130	1029
622	20231020	092600	133825980	4155	4145	4155	4135	252
623	20231020	092500	132780740	4160	4150	4160	4150	28
624	20231020	092400	132664450	4150	4130	4150	4130	356
625	20231020	092300	131194070	4130	4130	4130	4130	0
626	20231020	092200	131194070	4130	4130	4130	4130	171
627	20231020	092100	130487840	4130	4130	4130	4130	2
628	20231020	092000	130479580	4125	4125	4125	4125	53
629	20231020	091900	130260955	4125	4125	4125	4125	150
630	20231020	091800	129642205	4125	4130	4130	4125	217
631	20231020	091700	128746595	4130	4130	4130	4130	100
632	20231020	091600	128333595	4130	4135	4135	4130	1993
633	20231020	091500	120100600	4135	4135	4135	4135	507
634	20231020	091400	118004155	4135	4135	4135	4130	313
635	20231020	091300	116709955	4135	4125	4135	4125	3143
636	20231020	091200	103723955	4125	4160	4160	4125	1001
637	20231020	091100	99581745	4160	4155	4160	4150	619
638	20231020	091000	97010485	4155	4170	4175	4155	1127
639	20231020	090900	92322250	4175	4185	4205	4175	482
640	20231020	090800	90307740	4185	4180	4185	4180	383
641	20231020	090700	88705070	4180	4210	4210	4180	1649
642	20231020	090600	81781660	4210	4230	4230	4210	1565
643	20231020	090500	75177565	4230	4230	4230	4230	359
644	20231020	090400	73658995	4225	4205	4225	4200	7303
645	20231020	090300	42903475	4205	4195	4205	4175	634
646	20231020	090200	40247740	4205	4195	4205	4190	559
647	20231020	090100	37903270	4195	4190	4235	4120	4838
648	20231020	090000	17594040	4190	4150	4190	4150	4237