KissMeData/019540/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185800	108535400	4105	4105	4105	4105	169
3	20231020	185700	108535400	4105	4105	4105	4105	0
4	20231020	185600	108535400	4105	4105	4105	4105	0
5	20231020	185500	108535400	4105	4105	4105	4105	0
6	20231020	185400	108535400	4105	4105	4105	4105	0
7	20231020	185300	108535400	4105	4105	4105	4105	0
8	20231020	185200	108535400	4105	4105	4105	4105	0
9	20231020	185100	108535400	4105	4105	4105	4105	0
10	20231020	185000	108535400	4105	4105	4105	4105	0
11	20231020	184900	108535400	4105	4105	4105	4105	0
12	20231020	184800	108535400	4105	4105	4105	4105	0
13	20231020	184700	108535400	4105	4105	4105	4105	0
14	20231020	184600	108535400	4105	4105	4105	4105	0
15	20231020	184500	108535400	4105	4105	4105	4105	0
16	20231020	184400	108535400	4105	4105	4105	4105	0
17	20231020	184300	108535400	4105	4105	4105	4105	0
18	20231020	184200	108535400	4105	4105	4105	4105	0
19	20231020	184100	108535400	4105	4105	4105	4105	0
20	20231020	184000	108535400	4105	4105	4105	4105	0
21	20231020	183900	108535400	4105	4105	4105	4105	0
22	20231020	183800	108535400	4105	4105	4105	4105	0
23	20231020	183700	108535400	4105	4105	4105	4105	0
24	20231020	183600	108535400	4105	4105	4105	4105	0
25	20231020	183500	108535400	4105	4105	4105	4105	0
26	20231020	183400	108535400	4105	4105	4105	4105	0
27	20231020	183300	108535400	4105	4105	4105	4105	0
28	20231020	183200	108535400	4105	4105	4105	4105	0
29	20231020	183100	108535400	4105	4105	4105	4105	0
30	20231020	183000	108535400	4105	4105	4105	4105	0
31	20231020	182900	108535400	4105	4105	4105	4105	0
32	20231020	182800	108535400	4105	4105	4105	4105	169
33	20231020	182700	108535400	4105	4105	4105	4105	0
34	20231020	182600	108535400	4105	4105	4105	4105	0
35	20231020	182500	108535400	4105	4105	4105	4105	0
36	20231020	182400	108535400	4105	4105	4105	4105	0
37	20231020	182300	108535400	4105	4105	4105	4105	0
38	20231020	182200	108535400	4105	4105	4105	4105	0
39	20231020	182100	108535400	4105	4105	4105	4105	0
40	20231020	182000	108535400	4105	4105	4105	4105	0
41	20231020	181900	108535400	4105	4105	4105	4105	0
42	20231020	181800	108535400	4105	4105	4105	4105	0
43	20231020	181700	108535400	4105	4105	4105	4105	0
44	20231020	181600	108535400	4105	4105	4105	4105	0
45	20231020	181500	108535400	4105	4105	4105	4105	0
46	20231020	181400	108535400	4105	4105	4105	4105	0
47	20231020	181300	108535400	4105	4105	4105	4105	0
48	20231020	181200	108535400	4105	4105	4105	4105	0
49	20231020	181100	108535400	4105	4105	4105	4105	0
50	20231020	181000	108535400	4105	4105	4105	4105	0
51	20231020	180900	108535400	4105	4105	4105	4105	0
52	20231020	180800	108535400	4105	4105	4105	4105	0
53	20231020	180700	108535400	4105	4105	4105	4105	0
54	20231020	180600	108535400	4105	4105	4105	4105	0
55	20231020	180500	108535400	4105	4105	4105	4105	0
56	20231020	180400	108535400	4105	4105	4105	4105	0
57	20231020	180300	108535400	4105	4105	4105	4105	0
58	20231020	180200	108535400	4105	4105	4105	4105	0
59	20231020	180100	108535400	4105	4105	4105	4105	0
60	20231020	180000	108535400	4105	4105	4105	4105	0
61	20231020	175900	108535400	4105	4105	4105	4105	0
62	20231020	175800	108535400	4105	4105	4105	4105	169
63	20231020	175700	108535400	4105	4105	4105	4105	0
64	20231020	175600	108535400	4105	4105	4105	4105	0
65	20231020	175500	108535400	4105	4105	4105	4105	0
66	20231020	175400	108535400	4105	4105	4105	4105	0
67	20231020	175300	108535400	4105	4105	4105	4105	0
68	20231020	175200	108535400	4105	4105	4105	4105	0
69	20231020	175100	108535400	4105	4105	4105	4105	0
70	20231020	175000	108535400	4105	4105	4105	4105	0
71	20231020	174900	108535400	4105	4105	4105	4105	0
72	20231020	174800	108535400	4105	4105	4105	4105	0
73	20231020	174700	108535400	4105	4105	4105	4105	0
74	20231020	174600	108535400	4105	4105	4105	4105	0
75	20231020	174500	108535400	4105	4105	4105	4105	0
76	20231020	174400	108535400	4105	4105	4105	4105	0
77	20231020	174300	108535400	4105	4105	4105	4105	0
78	20231020	174200	108535400	4105	4105	4105	4105	0
79	20231020	174100	108535400	4105	4105	4105	4105	0
80	20231020	174000	108535400	4105	4105	4105	4105	0
81	20231020	173900	108535400	4105	4105	4105	4105	0
82	20231020	173800	108535400	4105	4105	4105	4105	0
83	20231020	173700	108535400	4105	4105	4105	4105	0
84	20231020	173600	108535400	4105	4105	4105	4105	0
85	20231020	173500	108535400	4105	4105	4105	4105	0
86	20231020	173400	108535400	4105	4105	4105	4105	0
87	20231020	173300	108535400	4105	4105	4105	4105	0
88	20231020	173200	108535400	4105	4105	4105	4105	0
89	20231020	173100	108535400	4105	4105	4105	4105	0
90	20231020	173000	108535400	4105	4105	4105	4105	0
91	20231020	172900	108535400	4105	4105	4105	4105	0
92	20231020	172800	108535400	4105	4105	4105	4105	169
93	20231020	172700	108535400	4105	4105	4105	4105	0
94	20231020	172600	108535400	4105	4105	4105	4105	0
95	20231020	172500	108535400	4105	4105	4105	4105	0
96	20231020	172400	108535400	4105	4105	4105	4105	0
97	20231020	172300	108535400	4105	4105	4105	4105	0
98	20231020	172200	108535400	4105	4105	4105	4105	0
99	20231020	172100	108535400	4105	4105	4105	4105	0
100	20231020	172000	108535400	4105	4105	4105	4105	0
101	20231020	171900	108535400	4105	4105	4105	4105	0
102	20231020	171800	108535400	4105	4105	4105	4105	0
103	20231020	171700	108535400	4105	4105	4105	4105	0
104	20231020	171600	108535400	4105	4105	4105	4105	0
105	20231020	171500	108535400	4105	4105	4105	4105	0
106	20231020	171400	108535400	4105	4105	4105	4105	0
107	20231020	171300	108535400	4105	4105	4105	4105	0
108	20231020	171200	108535400	4105	4105	4105	4105	0
109	20231020	171100	108535400	4105	4105	4105	4105	0
110	20231020	171000	108535400	4105	4105	4105	4105	0
111	20231020	170900	108535400	4105	4105	4105	4105	0
112	20231020	170800	108535400	4105	4105	4105	4105	0
113	20231020	170700	108535400	4105	4105	4105	4105	0
114	20231020	170600	108535400	4105	4105	4105	4105	0
115	20231020	170500	108535400	4105	4105	4105	4105	0
116	20231020	170400	108535400	4105	4105	4105	4105	0
117	20231020	170300	108535400	4105	4105	4105	4105	0
118	20231020	170200	108535400	4105	4105	4105	4105	0
119	20231020	170100	108535400	4105	4105	4105	4105	0
120	20231020	170000	108535400	4105	4105	4105	4105	0
121	20231020	165900	108535400	4105	4105	4105	4105	0
122	20231020	165800	108535400	4105	4105	4105	4105	169
123	20231020	165700	108535400	4105	4105	4105	4105	0
124	20231020	165600	108535400	4105	4105	4105	4105	0
125	20231020	165500	108535400	4105	4105	4105	4105	0
126	20231020	165400	108535400	4105	4105	4105	4105	0
127	20231020	165300	108535400	4105	4105	4105	4105	0
128	20231020	165200	108535400	4105	4105	4105	4105	0
129	20231020	165100	108535400	4105	4105	4105	4105	0
130	20231020	165000	108535400	4105	4105	4105	4105	0
131	20231020	164900	108535400	4105	4105	4105	4105	0
132	20231020	164800	108535400	4105	4105	4105	4105	0
133	20231020	164700	108535400	4105	4105	4105	4105	0
134	20231020	164600	108535400	4105	4105	4105	4105	0
135	20231020	164500	108535400	4105	4105	4105	4105	0
136	20231020	164400	108535400	4105	4105	4105	4105	0
137	20231020	164300	108535400	4105	4105	4105	4105	0
138	20231020	164200	108535400	4105	4105	4105	4105	0
139	20231020	164100	108535400	4105	4105	4105	4105	0
140	20231020	164000	108535400	4105	4105	4105	4105	0
141	20231020	163900	108535400	4105	4105	4105	4105	0
142	20231020	163800	108535400	4105	4105	4105	4105	0
143	20231020	163700	108535400	4105	4105	4105	4105	0
144	20231020	163600	108535400	4105	4105	4105	4105	0
145	20231020	163500	108535400	4105	4105	4105	4105	0
146	20231020	163400	108535400	4105	4105	4105	4105	0
147	20231020	163300	108535400	4105	4105	4105	4105	0
148	20231020	163200	108535400	4105	4105	4105	4105	0
149	20231020	163100	108535400	4105	4105	4105	4105	0
150	20231020	163000	108535400	4105	4105	4105	4105	0
151	20231020	162900	108535400	4105	4105	4105	4105	0
152	20231020	162800	108535400	4105	4105	4105	4105	169
153	20231020	162700	108535400	4105	4105	4105	4105	0
154	20231020	162600	108535400	4105	4105	4105	4105	0
155	20231020	162500	108535400	4105	4105	4105	4105	0
156	20231020	162400	108535400	4105	4105	4105	4105	0
157	20231020	162300	108535400	4105	4105	4105	4105	0
158	20231020	162200	108535400	4105	4105	4105	4105	0
159	20231020	162100	108535400	4105	4105	4105	4105	0
160	20231020	162000	108535400	4105	4105	4105	4105	0
161	20231020	161900	108535400	4105	4105	4105	4105	0
162	20231020	161800	108535400	4105	4105	4105	4105	0
163	20231020	161700	108535400	4105	4105	4105	4105	0
164	20231020	161600	108535400	4105	4105	4105	4105	0
165	20231020	161500	108535400	4105	4105	4105	4105	0
166	20231020	161400	108535400	4105	4105	4105	4105	0
167	20231020	161300	108535400	4105	4105	4105	4105	0
168	20231020	161200	108535400	4105	4105	4105	4105	0
169	20231020	161100	108535400	4105	4105	4105	4105	0
170	20231020	161000	108535400	4105	4105	4105	4105	0
171	20231020	160900	108535400	4105	4105	4105	4105	0
172	20231020	160800	108535400	4105	4105	4105	4105	0
173	20231020	160700	108535400	4105	4105	4105	4105	0
174	20231020	160600	108535400	4105	4105	4105	4105	0
175	20231020	160500	108535400	4105	4105	4105	4105	0
176	20231020	160400	108535400	4105	4105	4105	4105	0
177	20231020	160300	108535400	4105	4105	4105	4105	0
178	20231020	160200	108535400	4105	4105	4105	4105	0
179	20231020	160100	108535400	4105	4105	4105	4105	0
180	20231020	160000	108535400	4105	4105	4105	4105	0
181	20231020	155900	108535400	4105	4105	4105	4105	0
182	20231020	155800	108535400	4105	4105	4105	4105	169
183	20231020	155700	108535400	4105	4105	4105	4105	0
184	20231020	155600	108535400	4105	4105	4105	4105	0
185	20231020	155500	108535400	4105	4105	4105	4105	0
186	20231020	155400	108535400	4105	4105	4105	4105	0
187	20231020	155300	108535400	4105	4105	4105	4105	0
188	20231020	155200	108535400	4105	4105	4105	4105	0
189	20231020	155100	108535400	4105	4105	4105	4105	0
190	20231020	155000	108535400	4105	4105	4105	4105	0
191	20231020	154900	108535400	4105	4105	4105	4105	0
192	20231020	154800	108535400	4105	4105	4105	4105	0
193	20231020	154700	108535400	4105	4105	4105	4105	0
194	20231020	154600	108535400	4105	4105	4105	4105	0
195	20231020	154500	108535400	4105	4105	4105	4105	0
196	20231020	154400	108535400	4105	4105	4105	4105	0
197	20231020	154300	108535400	4105	4105	4105	4105	0
198	20231020	154200	108535400	4105	4105	4105	4105	0
199	20231020	154100	108535400	4105	4105	4105	4105	0
200	20231020	154000	108535400	4105	4105	4105	4105	0
201	20231020	153900	108535400	4105	4105	4105	4105	0
202	20231020	153800	108535400	4105	4105	4105	4105	0
203	20231020	153700	108535400	4105	4105	4105	4105	0
204	20231020	153600	108535400	4105	4105	4105	4105	0
205	20231020	153500	108535400	4105	4105	4105	4105	0
206	20231020	153400	108535400	4105	4105	4105	4105	0
207	20231020	153300	108535400	4105	4105	4105	4105	0
208	20231020	153200	108535400	4105	4105	4105	4105	0
209	20231020	153100	108535400	4105	4105	4105	4105	0
210	20231020	153000	108535400	4105	4105	4105	4105	169
211	20231020	152900	107841655	4110	4110	4110	4110	0
212	20231020	152800	107841655	4110	4110	4110	4110	0
213	20231020	152700	107841655	4110	4110	4110	4110	0
214	20231020	152600	107841655	4110	4110	4110	4110	0
215	20231020	152500	107841655	4110	4110	4110	4110	0
216	20231020	152400	107841655	4110	4110	4110	4110	0
217	20231020	152300	107841655	4110	4110	4110	4110	0
218	20231020	152200	107841655	4110	4110	4110	4110	0
219	20231020	152100	107841655	4110	4110	4110	4110	0
220	20231020	152000	107841655	4110	4110	4110	4110	0
221	20231020	151900	107841655	4110	4110	4110	4110	72
222	20231020	151800	107545735	4110	4110	4110	4110	0
223	20231020	151700	107545735	4110	4110	4110	4110	0
224	20231020	151600	107545735	4110	4085	4110	4075	1043
225	20231020	151500	103292240	4085	4085	4085	4085	1
226	20231020	151400	103288155	4080	4085	4085	4080	185
227	20231020	151300	102532540	4085	4085	4085	4085	0
228	20231020	151200	102532540	4085	4085	4085	4085	0
229	20231020	151100	102532540	4085	4085	4085	4085	0
230	20231020	151000	102532540	4085	4085	4085	4085	0
231	20231020	150900	102532540	4085	4085	4085	4085	204
232	20231020	150800	101699200	4105	4105	4105	4105	88
233	20231020	150700	101337960	4100	4100	4100	4100	0
234	20231020	150600	101337960	4100	4100	4100	4100	1
235	20231020	150500	101333860	4100	4100	4100	4100	0
236	20231020	150400	101333860	4100	4100	4100	4100	0
237	20231020	150300	101333860	4100	4100	4100	4100	0
238	20231020	150200	101333860	4100	4100	4100	4100	0
239	20231020	150100	101333860	4100	4100	4100	4100	451
240	20231020	150000	99484760	4110	4110	4110	4110	0
241	20231020	145900	99484760	4110	4110	4110	4110	0
242	20231020	145800	99484760	4110	4110	4110	4110	0
243	20231020	145700	99484760	4110	4110	4110	4110	24
244	20231020	145600	99386120	4095	4095	4095	4095	0
245	20231020	145500	99386120	4095	4085	4110	4075	672
246	20231020	145400	96643550	4115	4115	4115	4115	729
247	20231020	145300	93643715	4115	4115	4115	4115	191
248	20231020	145200	92857750	4115	4115	4115	4115	1
249	20231020	145100	92853635	4110	4110	4110	4110	0
250	20231020	145000	92853635	4110	4110	4110	4110	69
251	20231020	144900	92570045	4110	4110	4110	4110	0
252	20231020	144800	92570045	4110	4110	4110	4110	500
253	20231020	144700	90515045	4110	4110	4110	4110	24
254	20231020	144600	90416405	4110	4110	4110	4110	0
255	20231020	144500	90416405	4110	4110	4110	4110	0
256	20231020	144400	90416405	4110	4110	4110	4110	1
257	20231020	144300	90412295	4080	4080	4080	4080	0
258	20231020	144200	90412295	4080	4095	4095	4080	1274
259	20231020	144100	85205960	4115	4115	4115	4115	22
260	20231020	144000	85115430	4115	4115	4115	4115	0
261	20231020	143900	85115430	4115	4115	4115	4115	0
262	20231020	143800	85115430	4115	4115	4115	4115	0
263	20231020	143700	85115430	4115	4115	4115	4115	1
264	20231020	143600	85111315	4095	4095	4095	4095	0
265	20231020	143500	85111315	4095	4095	4095	4095	330
266	20231020	143400	83759965	4115	4115	4115	4115	0
267	20231020	143300	83759965	4115	4115	4115	4115	0
268	20231020	143200	83759965	4115	4115	4115	4115	0
269	20231020	143100	83759965	4115	4115	4115	4115	0
270	20231020	143000	83759965	4115	4115	4115	4115	0
271	20231020	142900	83759965	4115	4115	4115	4115	1
272	20231020	142800	83755850	4115	4115	4115	4115	5
273	20231020	142700	83735275	4120	4120	4120	4120	0
274	20231020	142600	83735275	4120	4120	4120	4120	0
275	20231020	142500	83735275	4120	4120	4120	4120	0
276	20231020	142400	83735275	4120	4120	4120	4120	0
277	20231020	142300	83735275	4120	4120	4120	4120	185
278	20231020	142200	82973075	4095	4095	4095	4095	1
279	20231020	142100	82968980	4120	4120	4120	4120	1
280	20231020	142000	82964860	4120	4120	4120	4120	0
281	20231020	141900	82964860	4120	4120	4120	4120	0
282	20231020	141800	82964860	4120	4120	4120	4120	0
283	20231020	141700	82964860	4120	4120	4120	4120	0
284	20231020	141600	82964860	4120	4120	4120	4120	0
285	20231020	141500	82964860	4120	4120	4120	4120	0
286	20231020	141400	82964860	4120	4120	4120	4120	1
287	20231020	141300	82960740	4120	4120	4120	4120	0
288	20231020	141200	82960740	4120	4120	4120	4120	344
289	20231020	141100	81543460	4120	4120	4120	4120	346
290	20231020	141000	80117940	4120	4120	4120	4120	199
291	20231020	140900	79298060	4120	4120	4120	4120	0
292	20231020	140800	79298060	4120	4120	4120	4120	0
293	20231020	140700	79298060	4120	4120	4120	4120	0
294	20231020	140600	79298060	4120	4120	4120	4120	1
295	20231020	140500	79293940	4120	4120	4120	4120	0
296	20231020	140400	79293940	4120	4120	4120	4120	1
297	20231020	140300	79289820	4095	4115	4115	4095	98
298	20231020	140200	78886570	4115	4115	4115	4115	303
299	20231020	140100	77639725	4115	4115	4115	4115	0
300	20231020	140000	77639725	4115	4115	4115	4115	0
301	20231020	135900	77639725	4115	4115	4115	4115	1
302	20231020	135800	77635610	4110	4110	4110	4110	0
303	20231020	135700	77635610	4110	4110	4110	4110	153
304	20231020	135600	77006780	4110	4110	4110	4110	0
305	20231020	135500	77006780	4110	4110	4110	4110	0
306	20231020	135400	77006780	4110	4110	4110	4110	0
307	20231020	135300	77006780	4110	4110	4110	4110	0
308	20231020	135200	77006780	4110	4110	4110	4110	0
309	20231020	135100	77006780	4110	4110	4110	4110	1
310	20231020	135000	77002670	4110	4110	4110	4110	0
311	20231020	134900	77002670	4110	4110	4110	4110	0
312	20231020	134800	77002670	4110	4110	4110	4110	1
313	20231020	134700	76998560	4115	4115	4115	4115	1
314	20231020	134600	76994445	4115	4115	4115	4115	0
315	20231020	134500	76994445	4115	4115	4115	4115	0
316	20231020	134400	76994445	4115	4115	4115	4115	0
317	20231020	134300	76994445	4115	4110	4115	4110	31
318	20231020	134200	76867025	4110	4110	4110	4110	0
319	20231020	134100	76867025	4110	4110	4110	4110	0
320	20231020	134000	76867025	4110	4110	4110	4110	0
321	20231020	133900	76867025	4110	4110	4110	4110	0
322	20231020	133800	76867025	4110	4110	4110	4110	0
323	20231020	133700	76867025	4110	4110	4110	4110	0
324	20231020	133600	76867025	4110	4110	4110	4110	1
325	20231020	133500	76862915	4110	4110	4110	4110	0
326	20231020	133400	76862915	4110	4110	4110	4110	14
327	20231020	133300	76805375	4110	4110	4110	4110	0
328	20231020	133200	76805375	4110	4110	4110	4110	0
329	20231020	133100	76805375	4110	4110	4110	4110	0
330	20231020	133000	76805375	4110	4110	4110	4110	0
331	20231020	132900	76805375	4110	4110	4110	4110	0
332	20231020	132800	76805375	4110	4110	4110	4110	1
333	20231020	132700	76801265	4110	4085	4110	4085	2
334	20231020	132600	76793070	4080	4080	4080	4080	0
335	20231020	132500	76793070	4080	4080	4080	4080	0
336	20231020	132400	76793070	4080	4080	4080	4080	0
337	20231020	132300	76793070	4080	4080	4080	4080	0
338	20231020	132200	76793070	4080	4085	4085	4080	500
339	20231020	132100	74752610	4115	4115	4115	4115	1
340	20231020	132000	74748495	4115	4115	4115	4115	49
341	20231020	131900	74546860	4115	4115	4115	4115	0
342	20231020	131800	74546860	4115	4115	4115	4115	0
343	20231020	131700	74546860	4115	4115	4115	4115	0
344	20231020	131600	74546860	4115	4115	4115	4115	0
345	20231020	131500	74546860	4115	4115	4115	4115	0
346	20231020	131400	74546860	4115	4115	4115	4115	0
347	20231020	131300	74546860	4115	4115	4115	4115	3
348	20231020	131200	74534515	4115	4115	4115	4115	10
349	20231020	131100	74493365	4115	4115	4115	4115	0
350	20231020	131000	74493365	4115	4115	4115	4115	1
351	20231020	130900	74489250	4115	4115	4115	4115	0
352	20231020	130800	74489250	4115	4115	4115	4115	0
353	20231020	130700	74489250	4115	4115	4115	4115	0
354	20231020	130600	74489250	4115	4115	4115	4115	0
355	20231020	130500	74489250	4115	4115	4115	4115	1
356	20231020	130400	74485135	4115	4115	4115	4115	0
357	20231020	130300	74485135	4115	4115	4115	4115	0
358	20231020	130200	74485135	4115	4115	4115	4115	0
359	20231020	130100	74485135	4115	4115	4115	4115	0
360	20231020	130000	74485135	4115	4115	4115	4115	0
361	20231020	125900	74485135	4115	4115	4115	4115	0
362	20231020	125800	74485135	4115	4115	4115	4115	1
363	20231020	125700	74481020	4115	4115	4115	4115	0
364	20231020	125600	74481020	4115	4115	4115	4115	1
365	20231020	125500	74476905	4090	4090	4090	4090	24
366	20231020	125400	74378745	4115	4090	4115	4090	25
367	20231020	125300	74276470	4115	4115	4115	4115	0
368	20231020	125200	74276470	4115	4115	4115	4115	0
369	20231020	125100	74276470	4115	4115	4115	4115	14
370	20231020	125000	74218860	4115	4115	4115	4115	1
371	20231020	124900	74214745	4115	4115	4115	4115	0
372	20231020	124800	74214745	4115	4115	4115	4115	0
373	20231020	124700	74214745	4115	4115	4115	4115	1
374	20231020	124600	74210630	4115	4115	4115	4115	0
375	20231020	124500	74210630	4115	4115	4115	4115	0
376	20231020	124400	74210630	4115	4115	4115	4115	280
377	20231020	124300	73058430	4115	4095	4115	4095	891
378	20231020	124200	69397140	4095	4095	4095	4095	0
379	20231020	124100	69397140	4095	4095	4095	4095	0
380	20231020	124000	69397140	4095	4095	4095	4095	0
381	20231020	123900	69397140	4095	4095	4095	4095	0
382	20231020	123800	69397140	4095	4095	4095	4095	0
383	20231020	123700	69397140	4095	4095	4095	4095	93
384	20231020	123600	69016305	4095	4095	4095	4095	0
385	20231020	123500	69016305	4095	4095	4095	4095	1
386	20231020	123400	69012210	4100	4100	4100	4100	0
387	20231020	123300	69012210	4100	4100	4100	4100	0
388	20231020	123200	69012210	4100	4100	4100	4100	0
389	20231020	123100	69012210	4100	4100	4100	4100	0
390	20231020	123000	69012210	4100	4095	4100	4095	186
391	20231020	122900	68249710	4095	4095	4095	4095	0
392	20231020	122800	68249710	4095	4095	4095	4095	0
393	20231020	122700	68249710	4095	4095	4095	4095	1
394	20231020	122600	68245615	4065	4065	4065	4065	0
395	20231020	122500	68245615	4065	4065	4065	4065	5
396	20231020	122400	68225290	4065	4065	4065	4065	2
397	20231020	122300	68217160	4065	4065	4065	4065	37
398	20231020	122200	68066755	4100	4100	4100	4100	0
399	20231020	122100	68066755	4100	4100	4100	4100	12
400	20231020	122000	68017555	4100	4100	4100	4100	1
401	20231020	121900	68013455	4100	4100	4100	4100	0
402	20231020	121800	68013455	4100	4100	4100	4100	0
403	20231020	121700	68013455	4100	4100	4100	4100	0
404	20231020	121600	68013455	4100	4100	4100	4100	0
405	20231020	121500	68013455	4100	4100	4100	4100	0
406	20231020	121400	68013455	4100	4100	4100	4100	0
407	20231020	121300	68013455	4100	4100	4100	4100	0
408	20231020	121200	68013455	4100	4100	4100	4100	1
409	20231020	121100	68009355	4100	4100	4100	4100	101
410	20231020	121000	67595255	4100	4100	4100	4100	0
411	20231020	120900	67595255	4100	4100	4100	4100	0
412	20231020	120800	67595255	4100	4095	4100	4095	31
413	20231020	120700	67468200	4055	4075	4075	4055	500
414	20231020	120600	65434760	4105	4105	4105	4105	0
415	20231020	120500	65434760	4105	4105	4105	4105	1
416	20231020	120400	65430655	4075	4075	4075	4075	0
417	20231020	120300	65430655	4075	4100	4100	4075	56
418	20231020	120200	65201080	4095	4060	4095	4060	32
419	20231020	120100	65070090	4095	4095	4095	4095	1
420	20231020	120000	65065995	4060	4060	4060	4060	1
421	20231020	115900	65061935	4070	4070	4070	4070	0
422	20231020	115800	65061935	4070	4060	4070	4060	1715
423	20231020	115700	58094480	4060	4060	4060	4060	1
424	20231020	115600	58090420	4055	4055	4055	4055	0
425	20231020	115500	58090420	4055	4060	4060	4055	90
426	20231020	115400	57725025	4055	4060	4060	4055	95
427	20231020	115300	57339375	4065	4065	4065	4065	271
428	20231020	115200	56237760	4065	4065	4065	4065	0
429	20231020	115100	56237760	4065	4065	4065	4065	0
430	20231020	115000	56237760	4065	4065	4065	4065	0
431	20231020	114900	56237760	4065	4065	4065	4065	1
432	20231020	114800	56233695	4065	4065	4065	4065	0
433	20231020	114700	56233695	4065	4065	4065	4065	0
434	20231020	114600	56233695	4065	4065	4065	4065	49
435	20231020	114500	56034510	4065	4065	4065	4065	0
436	20231020	114400	56034510	4065	4065	4065	4065	0
437	20231020	114300	56034510	4065	4065	4065	4065	0
438	20231020	114200	56034510	4065	4065	4065	4065	124
439	20231020	114100	55530450	4065	4065	4065	4065	0
440	20231020	114000	55530450	4065	4065	4065	4065	0
441	20231020	113900	55530450	4065	4065	4065	4065	0
442	20231020	113800	55530450	4065	4065	4065	4065	0
443	20231020	113700	55530450	4065	4065	4065	4065	0
444	20231020	113600	55530450	4065	4065	4065	4065	96
445	20231020	113500	55140210	4065	4065	4065	4065	0
446	20231020	113400	55140210	4065	4065	4065	4065	1
447	20231020	113300	55136145	4065	4065	4065	4065	0
448	20231020	113200	55136145	4065	4065	4065	4065	2
449	20231020	113100	55128015	4045	4045	4045	4045	0
450	20231020	113000	55128015	4045	4045	4045	4045	0
451	20231020	112900	55128015	4045	4045	4045	4045	0
452	20231020	112800	55128015	4045	4045	4045	4040	233
453	20231020	112700	54185545	4065	4065	4065	4065	0
454	20231020	112600	54185545	4065	4065	4065	4065	26
455	20231020	112500	54079855	4065	4065	4065	4065	0
456	20231020	112400	54079855	4065	4065	4065	4065	0
457	20231020	112300	54079855	4065	4065	4065	4065	0
458	20231020	112200	54079855	4065	4065	4065	4065	0
459	20231020	112100	54079855	4065	4065	4065	4065	0
460	20231020	112000	54079855	4065	4065	4065	4065	0
461	20231020	111900	54079855	4065	4055	4065	4055	282
462	20231020	111800	52936125	4065	4065	4065	4065	8
463	20231020	111700	52903605	4065	4065	4065	4065	0
464	20231020	111600	52903605	4065	4065	4065	4065	99
465	20231020	111500	52501170	4045	4055	4055	4045	400
466	20231020	111400	50882035	4065	4065	4065	4065	0
467	20231020	111300	50882035	4065	4065	4065	4065	0
468	20231020	111200	50882035	4065	4065	4065	4065	0
469	20231020	111100	50882035	4065	4065	4065	4065	2
470	20231020	111000	50873905	4060	4060	4060	4060	10
471	20231020	110900	50833305	4065	4065	4065	4065	0
472	20231020	110800	50833305	4065	4065	4065	4065	0
473	20231020	110700	50833305	4065	4065	4065	4065	0
474	20231020	110600	50833305	4065	4065	4065	4065	10
475	20231020	110500	50792655	4065	4065	4065	4065	0
476	20231020	110400	50792655	4065	4065	4065	4065	1
477	20231020	110300	50788590	4065	4065	4065	4065	12
478	20231020	110200	50739810	4065	4065	4065	4065	0
479	20231020	110100	50739810	4065	4065	4065	4065	0
480	20231020	110000	50739810	4065	4065	4065	4065	275
481	20231020	105900	49621935	4065	4065	4065	4065	0
482	20231020	105800	49621935	4065	4065	4065	4065	0
483	20231020	105700	49621935	4065	4065	4065	4065	0
484	20231020	105600	49621935	4065	4065	4065	4065	1
485	20231020	105500	49617870	4050	4050	4050	4050	500
486	20231020	105400	47592870	4050	4050	4050	4050	0
487	20231020	105300	47592870	4050	4050	4050	4050	199
488	20231020	105200	46786920	4050	4050	4050	4050	1
489	20231020	105100	46782870	4050	4050	4050	4050	800
490	20231020	105000	43542870	4065	4065	4065	4065	37
491	20231020	104900	43392465	4065	4065	4065	4065	0
492	20231020	104800	43392465	4065	4065	4065	4065	1
493	20231020	104700	43388400	4065	4065	4065	4065	0
494	20231020	104600	43388400	4065	4055	4065	4055	254
495	20231020	104500	42356745	4055	4055	4055	4055	0
496	20231020	104400	42356745	4055	4055	4055	4055	0
497	20231020	104300	42356745	4055	4055	4055	4055	0
498	20231020	104200	42356745	4055	4055	4055	4055	1
499	20231020	104100	42352690	4050	4055	4055	4050	40
500	20231020	104000	42190685	4055	4055	4055	4055	496
501	20231020	103900	40179405	4055	4055	4055	4055	4
502	20231020	103800	40163185	4060	4060	4060	4060	0
503	20231020	103700	40163185	4060	4060	4060	4060	0
504	20231020	103600	40163185	4060	4060	4060	4060	0
505	20231020	103500	40163185	4060	4060	4060	4060	0
506	20231020	103400	40163185	4060	4060	4060	4060	0
507	20231020	103300	40163185	4060	4060	4060	4060	1
508	20231020	103200	40159125	4060	4060	4060	4060	0
509	20231020	103100	40159125	4060	4060	4060	4060	0
510	20231020	103000	40159125	4060	4060	4060	4055	2246
511	20231020	102900	31049740	4065	4065	4065	4065	0
512	20231020	102800	31049740	4065	4065	4065	4065	0
513	20231020	102700	31049740	4065	4065	4065	4065	0
514	20231020	102600	31049740	4065	4065	4065	4065	1
515	20231020	102500	31045675	4055	4060	4065	4055	71
516	20231020	102400	30757645	4060	4060	4060	4060	8
517	20231020	102300	30725165	4060	4060	4060	4060	46
518	20231020	102200	30538405	4055	4055	4055	4055	363
519	20231020	102100	29066440	4060	4060	4060	4060	0
520	20231020	102000	29066440	4060	4060	4060	4060	0
521	20231020	101900	29066440	4060	4060	4060	4060	58
522	20231020	101800	28830960	4085	4085	4085	4085	1
523	20231020	101700	28826875	4085	4085	4085	4085	0
524	20231020	101600	28826875	4085	4085	4085	4085	0
525	20231020	101500	28826875	4085	4085	4085	4085	2
526	20231020	101400	28818705	4085	4085	4085	4085	0
527	20231020	101300	28818705	4085	4060	4085	4060	1137
528	20231020	101200	24199280	4085	4085	4085	4085	1
529	20231020	101100	24195195	4090	4090	4090	4090	0
530	20231020	101000	24195195	4090	4090	4090	4090	3
531	20231020	100900	24182925	4060	4060	4060	4060	1
532	20231020	100800	24178865	4060	4060	4060	4060	1
533	20231020	100700	24174805	4100	4105	4105	4100	13
534	20231020	100600	24121445	4120	4075	4120	4075	397
535	20231020	100500	22493565	4050	4050	4050	4050	0
536	20231020	100400	22493565	4050	4050	4050	4050	10
537	20231020	100300	22453065	4075	4075	4075	4075	2
538	20231020	100200	22444915	4080	4080	4080	4080	0
539	20231020	100100	22444915	4080	4080	4080	4080	3
540	20231020	100000	22432675	4080	4080	4080	4080	0
541	20231020	095900	22432675	4080	4080	4080	4080	15
542	20231020	095800	22371475	4080	4080	4080	4080	30
543	20231020	095700	22249075	4080	4055	4080	4050	358
544	20231020	095600	20797285	4050	4055	4055	4050	200
545	20231020	095500	19987235	4080	4080	4085	4080	183
546	20231020	095400	19240590	4085	4085	4085	4085	0
547	20231020	095300	19240590	4085	4070	4085	4070	318
548	20231020	095200	17946315	4085	4085	4085	4085	11
549	20231020	095100	17901380	4115	4115	4115	4115	0
550	20231020	095000	17901380	4115	4115	4115	4115	0
551	20231020	094900	17901380	4115	4115	4115	4115	0
552	20231020	094800	17901380	4115	4115	4115	4115	1
553	20231020	094700	17897265	4120	4120	4120	4120	0
554	20231020	094600	17897265	4120	4120	4120	4120	0
555	20231020	094500	17897265	4120	4115	4120	4110	47
556	20231020	094400	17703885	4120	4060	4120	4050	657
557	20231020	094300	15033780	4120	4120	4120	4120	0
558	20231020	094200	15033780	4120	4095	4120	4095	181
559	20231020	094100	14289005	4095	4095	4095	4095	1
560	20231020	094000	14284910	4085	4085	4085	4085	104
561	20231020	093900	13860070	4085	4085	4085	4085	0
562	20231020	093800	13860070	4085	4080	4085	4080	61
563	20231020	093700	13611185	4080	4080	4080	4080	0
564	20231020	093600	13611185	4080	4080	4080	4080	0
565	20231020	093500	13611185	4080	4080	4080	4080	1
566	20231020	093400	13607105	4080	4080	4080	4080	0
567	20231020	093300	13607105	4080	4055	4080	4055	52
568	20231020	093200	13396220	4080	4080	4080	4080	1
569	20231020	093100	13392140	4085	4085	4085	4085	0
570	20231020	093000	13392140	4085	4085	4085	4085	0
571	20231020	092900	13392140	4085	4085	4085	4085	0
572	20231020	092800	13392140	4085	4065	4085	4050	501
573	20231020	092700	11360660	4100	4100	4100	4100	0
574	20231020	092600	11360660	4100	4100	4100	4100	0
575	20231020	092500	11360660	4100	4100	4100	4100	1
576	20231020	092400	11356560	4100	4085	4100	4055	197
577	20231020	092300	10554715	4075	4075	4075	4075	0
578	20231020	092200	10554715	4075	4075	4075	4075	0
579	20231020	092100	10554715	4075	4075	4075	4070	294
580	20231020	092000	9356885	4105	4105	4105	4105	85
581	20231020	091900	9007960	4105	4105	4105	4105	0
582	20231020	091800	9007960	4105	4105	4105	4105	2
583	20231020	091700	8999750	4105	4075	4105	4075	188
584	20231020	091600	8233440	4075	4075	4075	4075	220
585	20231020	091500	7336940	4120	4120	4120	4120	0
586	20231020	091400	7336940	4120	4085	4120	4085	270
587	20231020	091300	6228315	4060	4060	4060	4060	481
588	20231020	091200	4275455	4055	4060	4060	4055	54
589	20231020	091100	4056335	4060	4060	4060	4060	10
590	20231020	091000	4015735	4055	4075	4090	4055	385
591	20231020	090900	2451370	4065	4075	4075	4065	84
592	20231020	090800	2109900	4075	4070	4075	4065	18
593	20231020	090700	2036645	4080	4090	4090	4080	111
594	20231020	090600	1583265	4115	4115	4115	4115	0
595	20231020	090500	1583265	4115	4110	4115	4110	18
596	20231020	090400	1509210	4110	4055	4110	4055	19
597	20231020	090300	1431615	4100	4100	4100	4100	10
598	20231020	090200	1390615	4100	4100	4100	4100	0
599	20231020	090100	1390615	4100	4100	4100	4100	61
600	20231020	090000	1140515	4115	4100	4115	4100	243