KissMeData/066670/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	193000	591926195	5020	5020	5020	5020	2302
3	20231020	192900	591926195	5020	5020	5020	5020	0
4	20231020	192800	591926195	5020	5020	5020	5020	0
5	20231020	192700	591926195	5020	5020	5020	5020	0
6	20231020	192600	591926195	5020	5020	5020	5020	0
7	20231020	192500	591926195	5020	5020	5020	5020	0
8	20231020	192400	591926195	5020	5020	5020	5020	0
9	20231020	192300	591926195	5020	5020	5020	5020	0
10	20231020	192200	591926195	5020	5020	5020	5020	0
11	20231020	192100	591926195	5020	5020	5020	5020	0
12	20231020	192000	591926195	5020	5020	5020	5020	0
13	20231020	191900	591926195	5020	5020	5020	5020	0
14	20231020	191800	591926195	5020	5020	5020	5020	0
15	20231020	191700	591926195	5020	5020	5020	5020	0
16	20231020	191600	591926195	5020	5020	5020	5020	0
17	20231020	191500	591926195	5020	5020	5020	5020	0
18	20231020	191400	591926195	5020	5020	5020	5020	0
19	20231020	191300	591926195	5020	5020	5020	5020	0
20	20231020	191200	591926195	5020	5020	5020	5020	0
21	20231020	191100	591926195	5020	5020	5020	5020	0
22	20231020	191000	591926195	5020	5020	5020	5020	0
23	20231020	190900	591926195	5020	5020	5020	5020	0
24	20231020	190800	591926195	5020	5020	5020	5020	0
25	20231020	190700	591926195	5020	5020	5020	5020	0
26	20231020	190600	591926195	5020	5020	5020	5020	0
27	20231020	190500	591926195	5020	5020	5020	5020	0
28	20231020	190400	591926195	5020	5020	5020	5020	0
29	20231020	190300	591926195	5020	5020	5020	5020	0
30	20231020	190200	591926195	5020	5020	5020	5020	0
31	20231020	190100	591926195	5020	5020	5020	5020	0
32	20231020	190000	591926195	5020	5020	5020	5020	2302
33	20231020	185900	591926195	5020	5020	5020	5020	0
34	20231020	185800	591926195	5020	5020	5020	5020	0
35	20231020	185700	591926195	5020	5020	5020	5020	0
36	20231020	185600	591926195	5020	5020	5020	5020	0
37	20231020	185500	591926195	5020	5020	5020	5020	0
38	20231020	185400	591926195	5020	5020	5020	5020	0
39	20231020	185300	591926195	5020	5020	5020	5020	0
40	20231020	185200	591926195	5020	5020	5020	5020	0
41	20231020	185100	591926195	5020	5020	5020	5020	0
42	20231020	185000	591926195	5020	5020	5020	5020	0
43	20231020	184900	591926195	5020	5020	5020	5020	0
44	20231020	184800	591926195	5020	5020	5020	5020	0
45	20231020	184700	591926195	5020	5020	5020	5020	0
46	20231020	184600	591926195	5020	5020	5020	5020	0
47	20231020	184500	591926195	5020	5020	5020	5020	0
48	20231020	184400	591926195	5020	5020	5020	5020	0
49	20231020	184300	591926195	5020	5020	5020	5020	0
50	20231020	184200	591926195	5020	5020	5020	5020	0
51	20231020	184100	591926195	5020	5020	5020	5020	0
52	20231020	184000	591926195	5020	5020	5020	5020	0
53	20231020	183900	591926195	5020	5020	5020	5020	0
54	20231020	183800	591926195	5020	5020	5020	5020	0
55	20231020	183700	591926195	5020	5020	5020	5020	0
56	20231020	183600	591926195	5020	5020	5020	5020	0
57	20231020	183500	591926195	5020	5020	5020	5020	0
58	20231020	183400	591926195	5020	5020	5020	5020	0
59	20231020	183300	591926195	5020	5020	5020	5020	0
60	20231020	183200	591926195	5020	5020	5020	5020	0
61	20231020	183100	591926195	5020	5020	5020	5020	0
62	20231020	183000	591926195	5020	5020	5020	5020	2302
63	20231020	182900	591926195	5020	5020	5020	5020	0
64	20231020	182800	591926195	5020	5020	5020	5020	0
65	20231020	182700	591926195	5020	5020	5020	5020	0
66	20231020	182600	591926195	5020	5020	5020	5020	0
67	20231020	182500	591926195	5020	5020	5020	5020	0
68	20231020	182400	591926195	5020	5020	5020	5020	0
69	20231020	182300	591926195	5020	5020	5020	5020	0
70	20231020	182200	591926195	5020	5020	5020	5020	0
71	20231020	182100	591926195	5020	5020	5020	5020	0
72	20231020	182000	591926195	5020	5020	5020	5020	0
73	20231020	181900	591926195	5020	5020	5020	5020	0
74	20231020	181800	591926195	5020	5020	5020	5020	0
75	20231020	181700	591926195	5020	5020	5020	5020	0
76	20231020	181600	591926195	5020	5020	5020	5020	0
77	20231020	181500	591926195	5020	5020	5020	5020	0
78	20231020	181400	591926195	5020	5020	5020	5020	0
79	20231020	181300	591926195	5020	5020	5020	5020	0
80	20231020	181200	591926195	5020	5020	5020	5020	0
81	20231020	181100	591926195	5020	5020	5020	5020	0
82	20231020	181000	591926195	5020	5020	5020	5020	0
83	20231020	180900	591926195	5020	5020	5020	5020	0
84	20231020	180800	591926195	5020	5020	5020	5020	0
85	20231020	180700	591926195	5020	5020	5020	5020	0
86	20231020	180600	591926195	5020	5020	5020	5020	0
87	20231020	180500	591926195	5020	5020	5020	5020	0
88	20231020	180400	591926195	5020	5020	5020	5020	0
89	20231020	180300	591926195	5020	5020	5020	5020	0
90	20231020	180200	591926195	5020	5020	5020	5020	0
91	20231020	180100	591926195	5020	5020	5020	5020	0
92	20231020	180000	591926195	5020	5020	5020	5020	2302
93	20231020	175900	591926195	5020	5020	5020	5020	0
94	20231020	175800	591926195	5020	5020	5020	5020	0
95	20231020	175700	591926195	5020	5020	5020	5020	0
96	20231020	175600	591926195	5020	5020	5020	5020	0
97	20231020	175500	591926195	5020	5020	5020	5020	0
98	20231020	175400	591926195	5020	5020	5020	5020	0
99	20231020	175300	591926195	5020	5020	5020	5020	0
100	20231020	175200	591926195	5020	5020	5020	5020	0
101	20231020	175100	591926195	5020	5020	5020	5020	0
102	20231020	175000	591926195	5020	5020	5020	5020	0
103	20231020	174900	591926195	5020	5020	5020	5020	0
104	20231020	174800	591926195	5020	5020	5020	5020	0
105	20231020	174700	591926195	5020	5020	5020	5020	0
106	20231020	174600	591926195	5020	5020	5020	5020	0
107	20231020	174500	591926195	5020	5020	5020	5020	0
108	20231020	174400	591926195	5020	5020	5020	5020	0
109	20231020	174300	591926195	5020	5020	5020	5020	0
110	20231020	174200	591926195	5020	5020	5020	5020	0
111	20231020	174100	591926195	5020	5020	5020	5020	0
112	20231020	174000	591926195	5020	5020	5020	5020	0
113	20231020	173900	591926195	5020	5020	5020	5020	0
114	20231020	173800	591926195	5020	5020	5020	5020	0
115	20231020	173700	591926195	5020	5020	5020	5020	0
116	20231020	173600	591926195	5020	5020	5020	5020	0
117	20231020	173500	591926195	5020	5020	5020	5020	0
118	20231020	173400	591926195	5020	5020	5020	5020	0
119	20231020	173300	591926195	5020	5020	5020	5020	0
120	20231020	173200	591926195	5020	5020	5020	5020	0
121	20231020	173100	591926195	5020	5020	5020	5020	0
122	20231020	173000	591926195	5020	5020	5020	5020	2302
123	20231020	172900	591926195	5020	5020	5020	5020	0
124	20231020	172800	591926195	5020	5020	5020	5020	0
125	20231020	172700	591926195	5020	5020	5020	5020	0
126	20231020	172600	591926195	5020	5020	5020	5020	0
127	20231020	172500	591926195	5020	5020	5020	5020	0
128	20231020	172400	591926195	5020	5020	5020	5020	0
129	20231020	172300	591926195	5020	5020	5020	5020	0
130	20231020	172200	591926195	5020	5020	5020	5020	0
131	20231020	172100	591926195	5020	5020	5020	5020	0
132	20231020	172000	591926195	5020	5020	5020	5020	0
133	20231020	171900	591926195	5020	5020	5020	5020	0
134	20231020	171800	591926195	5020	5020	5020	5020	0
135	20231020	171700	591926195	5020	5020	5020	5020	0
136	20231020	171600	591926195	5020	5020	5020	5020	0
137	20231020	171500	591926195	5020	5020	5020	5020	0
138	20231020	171400	591926195	5020	5020	5020	5020	0
139	20231020	171300	591926195	5020	5020	5020	5020	0
140	20231020	171200	591926195	5020	5020	5020	5020	0
141	20231020	171100	591926195	5020	5020	5020	5020	0
142	20231020	171000	591926195	5020	5020	5020	5020	0
143	20231020	170900	591926195	5020	5020	5020	5020	0
144	20231020	170800	591926195	5020	5020	5020	5020	0
145	20231020	170700	591926195	5020	5020	5020	5020	0
146	20231020	170600	591926195	5020	5020	5020	5020	0
147	20231020	170500	591926195	5020	5020	5020	5020	0
148	20231020	170400	591926195	5020	5020	5020	5020	0
149	20231020	170300	591926195	5020	5020	5020	5020	0
150	20231020	170200	591926195	5020	5020	5020	5020	0
151	20231020	170100	591926195	5020	5020	5020	5020	0
152	20231020	170000	591926195	5020	5020	5020	5020	2302
153	20231020	165900	591926195	5020	5020	5020	5020	0
154	20231020	165800	591926195	5020	5020	5020	5020	0
155	20231020	165700	591926195	5020	5020	5020	5020	0
156	20231020	165600	591926195	5020	5020	5020	5020	0
157	20231020	165500	591926195	5020	5020	5020	5020	0
158	20231020	165400	591926195	5020	5020	5020	5020	0
159	20231020	165300	591926195	5020	5020	5020	5020	0
160	20231020	165200	591926195	5020	5020	5020	5020	0
161	20231020	165100	591926195	5020	5020	5020	5020	0
162	20231020	165000	591926195	5020	5020	5020	5020	0
163	20231020	164900	591926195	5020	5020	5020	5020	0
164	20231020	164800	591926195	5020	5020	5020	5020	0
165	20231020	164700	591926195	5020	5020	5020	5020	0
166	20231020	164600	591926195	5020	5020	5020	5020	0
167	20231020	164500	591926195	5020	5020	5020	5020	0
168	20231020	164400	591926195	5020	5020	5020	5020	0
169	20231020	164300	591926195	5020	5020	5020	5020	0
170	20231020	164200	591926195	5020	5020	5020	5020	0
171	20231020	164100	591926195	5020	5020	5020	5020	0
172	20231020	164000	591926195	5020	5020	5020	5020	0
173	20231020	163900	591926195	5020	5020	5020	5020	0
174	20231020	163800	591926195	5020	5020	5020	5020	0
175	20231020	163700	591926195	5020	5020	5020	5020	0
176	20231020	163600	591926195	5020	5020	5020	5020	0
177	20231020	163500	591926195	5020	5020	5020	5020	0
178	20231020	163400	591926195	5020	5020	5020	5020	0
179	20231020	163300	591926195	5020	5020	5020	5020	0
180	20231020	163200	591926195	5020	5020	5020	5020	0
181	20231020	163100	591926195	5020	5020	5020	5020	0
182	20231020	163000	591926195	5020	5020	5020	5020	2302
183	20231020	162900	591926195	5020	5020	5020	5020	0
184	20231020	162800	591926195	5020	5020	5020	5020	0
185	20231020	162700	591926195	5020	5020	5020	5020	0
186	20231020	162600	591926195	5020	5020	5020	5020	0
187	20231020	162500	591926195	5020	5020	5020	5020	0
188	20231020	162400	591926195	5020	5020	5020	5020	0
189	20231020	162300	591926195	5020	5020	5020	5020	0
190	20231020	162200	591926195	5020	5020	5020	5020	0
191	20231020	162100	591926195	5020	5020	5020	5020	0
192	20231020	162000	591926195	5020	5020	5020	5020	0
193	20231020	161900	591926195	5020	5020	5020	5020	0
194	20231020	161800	591926195	5020	5020	5020	5020	0
195	20231020	161700	591926195	5020	5020	5020	5020	0
196	20231020	161600	591926195	5020	5020	5020	5020	0
197	20231020	161500	591926195	5020	5020	5020	5020	0
198	20231020	161400	591926195	5020	5020	5020	5020	0
199	20231020	161300	591926195	5020	5020	5020	5020	0
200	20231020	161200	591926195	5020	5020	5020	5020	0
201	20231020	161100	591926195	5020	5020	5020	5020	0
202	20231020	161000	591926195	5020	5020	5020	5020	0
203	20231020	160900	591926195	5020	5020	5020	5020	0
204	20231020	160800	591926195	5020	5020	5020	5020	0
205	20231020	160700	591926195	5020	5020	5020	5020	0
206	20231020	160600	591926195	5020	5020	5020	5020	0
207	20231020	160500	591926195	5020	5020	5020	5020	0
208	20231020	160400	591926195	5020	5020	5020	5020	0
209	20231020	160300	591926195	5020	5020	5020	5020	0
210	20231020	160200	591926195	5020	5020	5020	5020	0
211	20231020	160100	591926195	5020	5020	5020	5020	0
212	20231020	160000	591926195	5020	5020	5020	5020	2302
213	20231020	155900	591926195	5020	5020	5020	5020	0
214	20231020	155800	591926195	5020	5020	5020	5020	0
215	20231020	155700	591926195	5020	5020	5020	5020	0
216	20231020	155600	591926195	5020	5020	5020	5020	0
217	20231020	155500	591926195	5020	5020	5020	5020	0
218	20231020	155400	591926195	5020	5020	5020	5020	0
219	20231020	155300	591926195	5020	5020	5020	5020	0
220	20231020	155200	591926195	5020	5020	5020	5020	0
221	20231020	155100	591926195	5020	5020	5020	5020	0
222	20231020	155000	591926195	5020	5020	5020	5020	0
223	20231020	154900	591926195	5020	5020	5020	5020	0
224	20231020	154800	591926195	5020	5020	5020	5020	0
225	20231020	154700	591926195	5020	5020	5020	5020	0
226	20231020	154600	591926195	5020	5020	5020	5020	0
227	20231020	154500	591926195	5020	5020	5020	5020	0
228	20231020	154400	591926195	5020	5020	5020	5020	0
229	20231020	154300	591926195	5020	5020	5020	5020	0
230	20231020	154200	591926195	5020	5020	5020	5020	0
231	20231020	154100	591926195	5020	5020	5020	5020	0
232	20231020	154000	591926195	5020	5020	5020	5020	0
233	20231020	153900	591926195	5020	5020	5020	5020	0
234	20231020	153800	591926195	5020	5020	5020	5020	0
235	20231020	153700	591926195	5020	5020	5020	5020	0
236	20231020	153600	591926195	5020	5020	5020	5020	0
237	20231020	153500	591926195	5020	5020	5020	5020	0
238	20231020	153400	591926195	5020	5020	5020	5020	0
239	20231020	153300	591926195	5020	5020	5020	5020	0
240	20231020	153200	591926195	5020	5020	5020	5020	0
241	20231020	153100	591926195	5020	5020	5020	5020	0
242	20231020	153000	591926195	5020	5020	5020	5020	4604
243	20231020	152900	580370155	5030	5030	5030	5030	0
244	20231020	152800	580370155	5030	5030	5030	5030	0
245	20231020	152700	580370155	5030	5030	5030	5030	0
246	20231020	152600	580370155	5030	5030	5030	5030	0
247	20231020	152500	580370155	5030	5030	5030	5030	0
248	20231020	152400	580370155	5030	5030	5030	5030	0
249	20231020	152300	580370155	5030	5030	5030	5030	0
250	20231020	152200	580370155	5030	5030	5030	5030	0
251	20231020	152100	580370155	5030	5030	5030	5030	0
252	20231020	152000	580370155	5030	5030	5030	5030	0
253	20231020	151900	580370155	5030	5020	5030	5020	225
254	20231020	151800	579238605	5000	5010	5010	5000	1154
255	20231020	151700	573468405	5010	5010	5010	5000	330
256	20231020	151600	571816625	5010	5010	5010	5010	0
257	20231020	151500	571816625	5010	5010	5010	5010	0
258	20231020	151400	571816625	5010	5030	5030	5010	1429
259	20231020	151300	564653355	5030	5030	5030	5030	571
260	20231020	151200	561781225	5030	5060	5060	5030	489
261	20231020	151100	559321495	5060	5060	5060	5060	1000
262	20231020	151000	554261495	5080	5080	5080	5080	0
263	20231020	150900	554261495	5080	5050	5080	5050	379
264	20231020	150800	552342555	5060	5030	5060	5030	350
265	20231020	150700	550573745	5010	5010	5010	5010	200
266	20231020	150600	549571745	5010	5010	5010	5010	0
267	20231020	150500	549571745	5010	5020	5020	5010	442
268	20231020	150400	547357105	5020	5020	5020	5020	603
269	20231020	150300	544330045	5020	5020	5020	5020	0
270	20231020	150200	544330045	5020	5020	5020	5020	0
271	20231020	150100	544330045	5020	5020	5020	5020	80
272	20231020	150000	543928445	5030	5030	5030	5030	100
273	20231020	145900	543425445	5030	5030	5030	5030	20
274	20231020	145800	543324845	5030	5030	5030	5030	50
275	20231020	145700	543073345	5030	5050	5050	5030	414
276	20231020	145600	540990855	5030	5030	5030	5030	16
277	20231020	145500	540910375	5040	5040	5040	5040	109
278	20231020	145400	540361015	5040	5040	5040	5040	0
279	20231020	145300	540361015	5040	5040	5040	5040	0
280	20231020	145200	540361015	5040	5040	5040	5040	0
281	20231020	145100	540361015	5040	5040	5040	5040	0
282	20231020	145000	540361015	5040	5040	5040	5040	50
283	20231020	144900	540109015	5030	5030	5030	5030	13
284	20231020	144800	540043625	5040	5040	5040	5040	41
285	20231020	144700	539836985	5030	5030	5030	5030	0
286	20231020	144600	539836985	5030	5030	5030	5030	1
287	20231020	144500	539831955	5030	5030	5030	5030	186
288	20231020	144400	538896375	5020	5020	5030	5020	804
289	20231020	144300	534855295	5030	5040	5040	5030	1200
290	20231020	144200	528813705	5040	5040	5040	5040	0
291	20231020	144100	528813705	5040	5040	5040	5040	5
292	20231020	144000	528788505	5040	5040	5040	5040	36
293	20231020	143900	528607065	5050	5050	5050	5050	10
294	20231020	143800	528556565	5040	5050	5050	5040	31
295	20231020	143700	528400125	5050	5050	5050	5050	0
296	20231020	143600	528400125	5050	5050	5050	5050	17
297	20231020	143500	528314275	5060	5060	5060	5060	30
298	20231020	143400	528162475	5080	5080	5080	5080	0
299	20231020	143300	528162475	5080	5080	5080	5080	1
300	20231020	143200	528157395	5050	5050	5050	5050	0
301	20231020	143100	528157395	5050	5050	5050	5050	59
302	20231020	143000	527859445	5050	5050	5050	5050	561
303	20231020	142900	525026395	5050	5050	5050	5050	300
304	20231020	142800	523511395	5070	5070	5070	5070	0
305	20231020	142700	523511395	5070	5070	5070	5070	2
306	20231020	142600	523501255	5090	5090	5090	5090	1
307	20231020	142500	523496165	5070	5080	5080	5070	459
308	20231020	142400	521164485	5090	5090	5090	5090	0
309	20231020	142300	521164485	5090	5090	5090	5090	188
310	20231020	142200	520207565	5100	5090	5100	5090	725
311	20231020	142100	516511515	5080	5080	5080	5080	0
312	20231020	142000	516511515	5080	5080	5080	5080	81
313	20231020	141900	516100035	5070	5070	5070	5070	0
314	20231020	141800	516100035	5070	5070	5070	5070	775
315	20231020	141700	512170785	5060	5060	5060	5060	9
316	20231020	141600	512125245	5060	5050	5060	5050	2
317	20231020	141500	512115135	5060	5060	5060	5060	0
318	20231020	141400	512115135	5060	5060	5060	5060	351
319	20231020	141300	510339075	5070	5070	5070	5070	9
320	20231020	141200	510293445	5070	5060	5070	5060	27
321	20231020	141100	510156815	5060	5060	5060	5060	20
322	20231020	141000	510055615	5060	5060	5060	5060	114
323	20231020	140900	509478775	5060	5060	5060	5060	1
324	20231020	140800	509473715	5060	5060	5060	5060	0
325	20231020	140700	509473715	5060	5060	5060	5060	298
326	20231020	140600	507965835	5050	5050	5050	5050	0
327	20231020	140500	507965835	5050	5050	5050	5050	0
328	20231020	140400	507965835	5050	5070	5070	5050	193
329	20231020	140300	506989135	5070	5070	5070	5070	47
330	20231020	140200	506750845	5070	5070	5070	5070	36
331	20231020	140100	506568325	5050	5050	5050	5050	0
332	20231020	140000	506568325	5050	5080	5080	5050	176
333	20231020	135900	505677735	5090	5100	5100	5090	287
334	20231020	135800	504216705	5100	5100	5100	5100	136
335	20231020	135700	503523105	5100	5100	5100	5100	0
336	20231020	135600	503523105	5100	5100	5100	5100	0
337	20231020	135500	503523105	5100	5100	5100	5100	0
338	20231020	135400	503523105	5100	5100	5100	5100	0
339	20231020	135300	503523105	5100	5100	5100	5100	107
340	20231020	135200	502977405	5100	5100	5100	5100	1
341	20231020	135100	502972305	5100	5100	5100	5100	0
342	20231020	135000	502972305	5100	5100	5100	5100	759
343	20231020	134900	499101405	5100	5100	5100	5100	1
344	20231020	134800	499096305	5100	5100	5100	5100	0
345	20231020	134700	499096305	5100	5100	5100	5100	0
346	20231020	134600	499096305	5100	5100	5100	5100	112
347	20231020	134500	498525105	5080	5080	5080	5080	1
348	20231020	134400	498520025	5100	5100	5100	5100	0
349	20231020	134300	498520025	5100	5100	5100	5100	78
350	20231020	134200	498122225	5100	5100	5100	5100	10
351	20231020	134100	498071225	5100	5090	5100	5090	731
352	20231020	134000	494349435	5090	5090	5090	5090	0
353	20231020	133900	494349435	5090	5090	5090	5090	50
354	20231020	133800	494094935	5090	5080	5090	5080	901
355	20231020	133700	489511735	5070	5050	5070	5050	403
356	20231020	133600	487468825	5040	5060	5060	5040	30
357	20231020	133500	487317345	5060	5060	5060	5060	0
358	20231020	133400	487317345	5060	5060	5060	5060	0
359	20231020	133300	487317345	5060	5060	5060	5060	80
360	20231020	133200	486912545	5060	5060	5060	5060	20
361	20231020	133100	486811345	5040	5040	5040	5040	0
362	20231020	133000	486811345	5040	5040	5040	5040	0
363	20231020	132900	486811345	5040	5040	5040	5040	287
364	20231020	132800	485364865	5040	5040	5040	5040	213
365	20231020	132700	484291345	5040	5040	5040	5040	281
366	20231020	132600	482875105	5040	5040	5040	5030	570
367	20231020	132500	480004915	5060	5070	5070	5060	101
368	20231020	132400	479492855	5070	5060	5070	5060	100
369	20231020	132300	478986845	5060	5060	5060	5060	0
370	20231020	132200	478986845	5060	5060	5060	5060	0
371	20231020	132100	478986845	5060	5060	5060	5060	0
372	20231020	132000	478986845	5060	5060	5060	5060	0
373	20231020	131900	478986845	5060	5060	5060	5060	1
374	20231020	131800	478981785	5040	5040	5040	5040	0
375	20231020	131700	478981785	5040	5040	5040	5040	1
376	20231020	131600	478976745	5060	5060	5060	5060	1
377	20231020	131500	478971685	5060	5060	5060	5060	20
378	20231020	131400	478870485	5060	5060	5060	5060	6
379	20231020	131300	478840125	5060	5040	5060	5040	172
380	20231020	131200	477970825	5040	5040	5040	5040	0
381	20231020	131100	477970825	5040	5040	5040	5040	0
382	20231020	131000	477970825	5040	5040	5040	5040	0
383	20231020	130900	477970825	5040	5040	5040	5040	60
384	20231020	130800	477668425	5030	5030	5030	5030	0
385	20231020	130700	477668425	5030	5030	5030	5030	0
386	20231020	130600	477668425	5030	5030	5030	5030	0
387	20231020	130500	477668425	5030	5030	5030	5030	1
388	20231020	130400	477663395	5020	5020	5020	5020	0
389	20231020	130300	477663395	5020	5020	5020	5020	0
390	20231020	130200	477663395	5020	5020	5020	5020	0
391	20231020	130100	477663395	5020	5030	5030	5020	110
392	20231020	130000	477111115	5060	5060	5060	5060	0
393	20231020	125900	477111115	5060	5060	5060	5060	360
394	20231020	125800	475289515	5060	5060	5060	5060	0
395	20231020	125700	475289515	5060	5060	5060	5060	10
396	20231020	125600	475238915	5060	5040	5060	5040	150
397	20231020	125500	474481865	5040	5040	5040	5040	13
398	20231020	125400	474416345	5040	5040	5040	5040	0
399	20231020	125300	474416345	5040	5040	5040	5040	227
400	20231020	125200	473272265	5040	5040	5040	5040	100
401	20231020	125100	472768265	5050	5040	5050	5040	348
402	20231020	125000	471012595	5040	5040	5040	5040	0
403	20231020	124900	471012595	5040	5040	5040	5040	1
404	20231020	124800	471007555	5020	5020	5020	5020	1
405	20231020	124700	471002535	5020	5020	5020	5020	0
406	20231020	124600	471002535	5020	5030	5030	5020	400
407	20231020	124500	468991175	5030	5030	5030	5030	200
408	20231020	124400	467985175	5030	5030	5030	5030	20
409	20231020	124300	467884575	5030	5030	5030	5030	0
410	20231020	124200	467884575	5030	5030	5030	5030	0
411	20231020	124100	467884575	5030	5030	5030	5030	0
412	20231020	124000	467884575	5030	5030	5030	5030	0
413	20231020	123900	467884575	5030	5030	5030	5030	108
414	20231020	123800	467341335	5050	5050	5050	5050	0
415	20231020	123700	467341335	5050	5050	5050	5050	0
416	20231020	123600	467341335	5050	5050	5050	5050	22
417	20231020	123500	467230235	5030	5030	5030	5030	201
418	20231020	123400	466219205	5030	5030	5030	5030	0
419	20231020	123300	466219205	5030	5030	5030	5030	0
420	20231020	123200	466219205	5030	5030	5030	5030	0
421	20231020	123100	466219205	5030	5030	5030	5030	0
422	20231020	123000	466219205	5030	5040	5040	5030	10
423	20231020	122900	466168895	5040	5040	5040	5040	0
424	20231020	122800	466168895	5040	5040	5040	5040	19
425	20231020	122700	466073135	5040	5050	5050	5040	67
426	20231020	122600	465735185	5050	5050	5050	5050	12
427	20231020	122500	465674585	5050	5050	5050	5050	1
428	20231020	122400	465669535	5050	5050	5050	5050	131
429	20231020	122300	465007985	5050	5050	5050	5050	87
430	20231020	122200	464568635	5040	5040	5040	5040	100
431	20231020	122100	464064635	5040	5040	5040	5040	0
432	20231020	122000	464064635	5040	5040	5040	5040	0
433	20231020	121900	464064635	5040	5030	5040	5030	13
434	20231020	121800	463999145	5030	5030	5030	5030	4
435	20231020	121700	463979025	5030	5030	5030	5030	0
436	20231020	121600	463979025	5030	5030	5030	5030	0
437	20231020	121500	463979025	5030	5030	5030	5030	0
438	20231020	121400	463979025	5030	5040	5040	5030	1100
439	20231020	121300	458444045	5040	5040	5040	5040	198
440	20231020	121200	457446125	5030	5030	5030	5030	172
441	20231020	121100	456580965	5020	5020	5020	5020	100
442	20231020	121000	456078965	5020	5020	5020	5020	0
443	20231020	120900	456078965	5020	5020	5020	5020	0
444	20231020	120800	456078965	5020	5020	5030	5020	122
445	20231020	120700	455466025	5020	5020	5020	5020	4
446	20231020	120600	455445945	5020	5020	5020	5020	6
447	20231020	120500	455415825	5020	5020	5020	5020	10
448	20231020	120400	455365625	5020	5020	5020	5020	1
449	20231020	120300	455360605	5010	5010	5010	5010	0
450	20231020	120200	455360605	5010	5010	5010	5010	500
451	20231020	120100	452855605	5010	5010	5010	5010	0
452	20231020	120000	452855605	5010	5010	5010	5010	0
453	20231020	115900	452855605	5010	5010	5010	5010	10
454	20231020	115800	452805505	5030	5030	5030	5030	1
455	20231020	115700	452800475	5030	5020	5030	5020	170
456	20231020	115600	451945835	5020	5020	5020	5020	4
457	20231020	115500	451925755	5010	5010	5010	5010	0
458	20231020	115400	451925755	5010	5000	5010	5000	553
459	20231020	115300	449157255	5000	5000	5000	5000	1
460	20231020	115200	449152255	5000	4990	5000	4990	945
461	20231020	115100	444435705	4990	4990	4990	4990	102
462	20231020	115000	443926725	4985	4985	4985	4985	2530
463	20231020	114900	431314675	4980	4980	4980	4980	41
464	20231020	114800	431110495	4980	4980	4980	4980	0
465	20231020	114700	431110495	4980	4980	4980	4980	0
466	20231020	114600	431110495	4980	4980	4980	4980	20
467	20231020	114500	431010895	4980	4980	4980	4980	0
468	20231020	114400	431010895	4980	4980	4980	4980	50
469	20231020	114300	430761895	4980	4980	4980	4980	0
470	20231020	114200	430761895	4980	4980	4980	4980	0
471	20231020	114100	430761895	4980	4980	4980	4980	0
472	20231020	114000	430761895	4980	4980	4980	4980	1
473	20231020	113900	430756915	4980	4980	4980	4980	1094
474	20231020	113800	425308795	4980	4980	4980	4980	0
475	20231020	113700	425308795	4980	4980	4980	4980	10
476	20231020	113600	425258995	4980	4985	4985	4980	918
477	20231020	113500	420687085	4985	4985	4985	4985	331
478	20231020	113400	419037050	4985	4990	4990	4985	881
479	20231020	113300	414643660	4990	4995	4995	4990	15
480	20231020	113200	414568745	4995	4995	4995	4995	1
481	20231020	113100	414563750	4995	4995	4995	4995	1
482	20231020	113000	414558755	5000	5000	5000	5000	1
483	20231020	112900	414553755	5000	5000	5000	5000	0
484	20231020	112800	414553755	5000	5000	5000	5000	359
485	20231020	112700	412758755	5000	5000	5000	5000	0
486	20231020	112600	412758755	5000	5000	5000	5000	419
487	20231020	112500	410663755	5000	5000	5000	5000	47
488	20231020	112400	410428755	5000	5000	5000	5000	676
489	20231020	112300	407048755	5000	5000	5000	5000	625
490	20231020	112200	403923755	4995	4995	4995	4995	0
491	20231020	112100	403923755	4995	4995	4995	4995	858
492	20231020	112000	399638045	4995	4995	4995	4995	116
493	20231020	111900	399058625	4995	4995	4995	4995	0
494	20231020	111800	399058625	4995	4995	4995	4995	939
495	20231020	111700	394368320	5000	5000	5000	5000	4
496	20231020	111600	394348320	4995	4995	4995	4995	47
497	20231020	111500	394113555	4995	5000	5000	4995	470
498	20231020	111400	391764245	4995	4995	4995	4995	0
499	20231020	111300	391764245	4995	4995	4995	4995	29
500	20231020	111200	391619390	5010	5020	5020	5010	174
501	20231020	111100	390747600	5020	5020	5020	5020	100
502	20231020	111000	390245600	5020	5020	5020	5020	0
503	20231020	110900	390245600	5020	5020	5020	5020	4
504	20231020	110800	390225520	5020	5010	5020	5010	297
505	20231020	110700	388735020	4995	4995	4995	4995	73
506	20231020	110600	388370385	4995	4995	4995	4995	10
507	20231020	110500	388320435	4990	5000	5000	4990	72
508	20231020	110400	387960965	5000	5000	5000	5000	200
509	20231020	110300	386960965	5000	5000	5000	5000	0
510	20231020	110200	386960965	5000	5000	5000	5000	0
511	20231020	110100	386960965	5000	5000	5000	5000	1
512	20231020	110000	386955965	4995	4995	4995	4995	3
513	20231020	105900	386940980	4990	4990	4990	4990	0
514	20231020	105800	386940980	4990	5010	5010	4990	164
515	20231020	105700	386121915	4995	4995	4995	4995	0
516	20231020	105600	386121915	4995	4995	4995	4995	0
517	20231020	105500	386121915	4995	4995	4995	4995	1
518	20231020	105400	386116920	5000	5000	5000	5000	20
519	20231020	105300	386016920	4990	4990	4990	4990	140
520	20231020	105200	385318320	4985	4990	4990	4985	1000
521	20231020	105100	380332760	4985	4985	4985	4985	0
522	20231020	105000	380332760	4985	5000	5000	4985	3020
523	20231020	104900	365254515	5000	5000	5000	5000	0
524	20231020	104800	365254515	5000	5000	5000	5000	25
525	20231020	104700	365129515	5000	5000	5000	5000	651
526	20231020	104600	361874515	5000	5000	5000	5000	0
527	20231020	104500	361874515	5000	5000	5000	5000	600
528	20231020	104400	358874515	5000	5000	5000	5000	40
529	20231020	104300	358674515	5000	5000	5000	5000	296
530	20231020	104200	357194515	5000	5000	5000	5000	9
531	20231020	104100	357149515	5000	5000	5000	5000	0
532	20231020	104000	357149515	5000	5020	5020	5000	136
533	20231020	103900	356469495	5010	5020	5020	5010	218
534	20231020	103800	355377215	5020	5020	5020	5020	0
535	20231020	103700	355377215	5020	5020	5020	5020	540
536	20231020	103600	352666415	5020	5020	5020	5020	0
537	20231020	103500	352666415	5020	5020	5020	5020	12
538	20231020	103400	352606175	5020	5020	5020	5020	15
539	20231020	103300	352530875	5010	5010	5010	5010	0
540	20231020	103200	352530875	5010	5010	5010	5010	6
541	20231020	103100	352500815	4995	4995	4995	4995	1019
542	20231020	103000	347410910	5000	5000	5000	5000	0
543	20231020	102900	347410910	5000	4995	5000	4995	909
544	20231020	102800	342865960	5000	4985	5000	4985	705
545	20231020	102700	339341710	4980	4980	4980	4980	0
546	20231020	102600	339341710	4980	4980	4980	4980	0
547	20231020	102500	339341710	4980	4980	4980	4980	0
548	20231020	102400	339341710	4980	4985	4985	4980	1975
549	20231020	102300	329502325	4985	4985	4985	4985	0
550	20231020	102200	329502325	4985	4990	4990	4985	202
551	20231020	102100	328495295	4990	4990	4990	4990	92
552	20231020	102000	328036215	4990	4990	4990	4990	1000
553	20231020	101900	323046215	5000	5000	5000	4990	276
554	20231020	101800	321666375	5000	5000	5000	5000	500
555	20231020	101700	319166375	4990	4990	4990	4990	450
556	20231020	101600	316920875	4990	4995	4995	4990	175
557	20231020	101500	316047575	4995	5000	5000	4995	8
558	20231020	101400	316007600	5000	4990	5000	4990	99
559	20231020	101300	315513580	4990	4990	4990	4990	60
560	20231020	101200	315214180	4985	4985	4985	4985	0
561	20231020	101100	315214180	4985	4985	4985	4985	0
562	20231020	101000	315214180	4985	4985	4985	4985	146
563	20231020	100900	314486370	4985	5000	5000	4985	262
564	20231020	100800	313180285	4985	4995	4995	4985	2142
565	20231020	100700	302487235	5000	5000	5000	5000	547
566	20231020	100600	299752235	5010	5000	5010	5000	7
567	20231020	100500	299717225	5000	5000	5010	5000	84
568	20231020	100400	299297015	5000	5010	5010	5000	33
569	20231020	100300	299131985	5010	5010	5010	5000	23
570	20231020	100200	299016915	5010	5010	5010	5000	13
571	20231020	100100	298951845	5010	5010	5010	5010	1
572	20231020	100000	298946835	5020	5020	5020	5010	611
573	20231020	095900	295883725	5020	5020	5020	5020	0
574	20231020	095800	295883725	5020	5020	5020	5020	0
575	20231020	095700	295883725	5020	5020	5020	5020	1
576	20231020	095600	295878705	4995	4995	5000	4995	646
577	20231020	095500	292650900	4995	4995	4995	4995	0
578	20231020	095400	292650900	4995	5010	5020	4995	6999
579	20231020	095300	257686465	5000	5010	5010	5000	698
580	20231020	095200	254196405	5010	5010	5010	5010	0
581	20231020	095100	254196405	5010	5010	5010	5010	0
582	20231020	095000	254196405	5010	5010	5010	5010	0
583	20231020	094900	254196405	5010	5010	5010	5010	93
584	20231020	094800	253730475	5010	4995	5010	4995	1041
585	20231020	094700	248517285	4995	5020	5020	4995	4376
586	20231020	094600	226632635	5020	5020	5020	5020	161
587	20231020	094500	225824415	5020	5030	5030	5020	701
588	20231020	094400	222305385	5030	5020	5030	5020	49
589	20231020	094300	222059305	5000	5000	5000	5000	59
590	20231020	094200	221764305	5000	5010	5010	5000	473
591	20231020	094100	219395575	5000	5000	5000	4995	359
592	20231020	094000	217600580	5000	5010	5020	5000	1284
593	20231020	093900	211177730	5010	5010	5010	5010	1031
594	20231020	093800	206012420	5010	5020	5020	5010	20
595	20231020	093700	205912060	5020	5030	5030	5020	57
596	20231020	093600	205625850	5030	5030	5030	5010	70
597	20231020	093500	205274120	5030	5030	5030	5000	635
598	20231020	093400	202083040	5030	5030	5030	5000	4009
599	20231020	093300	182010040	5030	5030	5030	5010	2537
600	20231020	093200	169279320	5030	5030	5030	5020	313
601	20231020	093100	167706420	5020	5030	5030	5020	237
602	20231020	093000	166515680	5030	5040	5040	5030	1063
603	20231020	092900	161168760	5040	5040	5060	5040	984
604	20231020	092800	156203720	5040	5040	5040	5030	282
605	20231020	092700	154784530	5040	5050	5050	5040	8
606	20231020	092600	154744190	5070	5050	5070	5050	435
607	20231020	092500	152546350	5050	5050	5050	5050	118
608	20231020	092400	151950450	5050	5020	5050	5010	331
609	20231020	092300	150291010	5010	5020	5020	5010	1003
610	20231020	092200	145261180	5050	5020	5050	5010	1750
611	20231020	092100	136471640	5020	5050	5050	5020	2242
612	20231020	092000	125204900	5040	5040	5040	5040	11
613	20231020	091900	125149460	5080	5080	5080	5080	304
614	20231020	091800	123605140	5080	5080	5080	5080	1
615	20231020	091700	123600060	5080	5030	5080	5030	34
616	20231020	091600	123428890	5080	5050	5080	5020	1040
617	20231020	091500	118191490	5020	5100	5100	5020	415
618	20231020	091400	116103130	5100	5040	5100	5040	202
619	20231020	091300	115082990	5010	5020	5020	5010	1117
620	20231020	091200	109486150	5020	5040	5040	5020	1050
621	20231020	091100	104204150	5040	5010	5040	5010	1902
622	20231020	091000	94658140	5010	5070	5070	5010	1894
623	20231020	090900	85155570	5030	5060	5060	5030	1292
624	20231020	090800	78654400	5040	5080	5080	5030	2961
625	20231020	090700	63710940	5070	5080	5100	5070	800
626	20231020	090600	59648110	5080	5090	5120	5050	1703
627	20231020	090500	51010660	5080	5120	5120	5080	320
628	20231020	090400	49384540	5120	5120	5130	5060	2652
629	20231020	090300	35854940	5120	5120	5120	5120	16
630	20231020	090200	35773020	5120	5140	5140	5120	1173
631	20231020	090100	29757330	5150	5150	5150	5150	41
632	20231020	090000	29546180	5180	5130	5200	5130	5552