KissMeData/148250/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200300	484757000	4750	4750	4750	4750	8824
3	20231020	200200	484757000	4750	4750	4750	4750	0
4	20231020	200100	484757000	4750	4750	4750	4750	0
5	20231020	200000	484757000	4750	4750	4750	4750	0
6	20231020	195900	484757000	4750	4750	4750	4750	0
7	20231020	195800	484757000	4750	4750	4750	4750	0
8	20231020	195700	484757000	4750	4750	4750	4750	0
9	20231020	195600	484757000	4750	4750	4750	4750	0
10	20231020	195500	484757000	4750	4750	4750	4750	0
11	20231020	195400	484757000	4750	4750	4750	4750	0
12	20231020	195300	484757000	4750	4750	4750	4750	0
13	20231020	195200	484757000	4750	4750	4750	4750	0
14	20231020	195100	484757000	4750	4750	4750	4750	0
15	20231020	195000	484757000	4750	4750	4750	4750	0
16	20231020	194900	484757000	4750	4750	4750	4750	0
17	20231020	194800	484757000	4750	4750	4750	4750	0
18	20231020	194700	484757000	4750	4750	4750	4750	0
19	20231020	194600	484757000	4750	4750	4750	4750	0
20	20231020	194500	484757000	4750	4750	4750	4750	0
21	20231020	194400	484757000	4750	4750	4750	4750	0
22	20231020	194300	484757000	4750	4750	4750	4750	0
23	20231020	194200	484757000	4750	4750	4750	4750	0
24	20231020	194100	484757000	4750	4750	4750	4750	0
25	20231020	194000	484757000	4750	4750	4750	4750	0
26	20231020	193900	484757000	4750	4750	4750	4750	0
27	20231020	193800	484757000	4750	4750	4750	4750	0
28	20231020	193700	484757000	4750	4750	4750	4750	0
29	20231020	193600	484757000	4750	4750	4750	4750	0
30	20231020	193500	484757000	4750	4750	4750	4750	0
31	20231020	193400	484757000	4750	4750	4750	4750	0
32	20231020	193300	484757000	4750	4750	4750	4750	8824
33	20231020	193200	484757000	4750	4750	4750	4750	0
34	20231020	193100	484757000	4750	4750	4750	4750	0
35	20231020	193000	484757000	4750	4750	4750	4750	0
36	20231020	192900	484757000	4750	4750	4750	4750	0
37	20231020	192800	484757000	4750	4750	4750	4750	0
38	20231020	192700	484757000	4750	4750	4750	4750	0
39	20231020	192600	484757000	4750	4750	4750	4750	0
40	20231020	192500	484757000	4750	4750	4750	4750	0
41	20231020	192400	484757000	4750	4750	4750	4750	0
42	20231020	192300	484757000	4750	4750	4750	4750	0
43	20231020	192200	484757000	4750	4750	4750	4750	0
44	20231020	192100	484757000	4750	4750	4750	4750	0
45	20231020	192000	484757000	4750	4750	4750	4750	0
46	20231020	191900	484757000	4750	4750	4750	4750	0
47	20231020	191800	484757000	4750	4750	4750	4750	0
48	20231020	191700	484757000	4750	4750	4750	4750	0
49	20231020	191600	484757000	4750	4750	4750	4750	0
50	20231020	191500	484757000	4750	4750	4750	4750	0
51	20231020	191400	484757000	4750	4750	4750	4750	0
52	20231020	191300	484757000	4750	4750	4750	4750	0
53	20231020	191200	484757000	4750	4750	4750	4750	0
54	20231020	191100	484757000	4750	4750	4750	4750	0
55	20231020	191000	484757000	4750	4750	4750	4750	0
56	20231020	190900	484757000	4750	4750	4750	4750	0
57	20231020	190800	484757000	4750	4750	4750	4750	0
58	20231020	190700	484757000	4750	4750	4750	4750	0
59	20231020	190600	484757000	4750	4750	4750	4750	0
60	20231020	190500	484757000	4750	4750	4750	4750	0
61	20231020	190400	484757000	4750	4750	4750	4750	0
62	20231020	190300	484757000	4750	4750	4750	4750	8824
63	20231020	190200	484757000	4750	4750	4750	4750	0
64	20231020	190100	484757000	4750	4750	4750	4750	0
65	20231020	190000	484757000	4750	4750	4750	4750	0
66	20231020	185900	484757000	4750	4750	4750	4750	0
67	20231020	185800	484757000	4750	4750	4750	4750	0
68	20231020	185700	484757000	4750	4750	4750	4750	0
69	20231020	185600	484757000	4750	4750	4750	4750	0
70	20231020	185500	484757000	4750	4750	4750	4750	0
71	20231020	185400	484757000	4750	4750	4750	4750	0
72	20231020	185300	484757000	4750	4750	4750	4750	0
73	20231020	185200	484757000	4750	4750	4750	4750	0
74	20231020	185100	484757000	4750	4750	4750	4750	0
75	20231020	185000	484757000	4750	4750	4750	4750	0
76	20231020	184900	484757000	4750	4750	4750	4750	0
77	20231020	184800	484757000	4750	4750	4750	4750	0
78	20231020	184700	484757000	4750	4750	4750	4750	0
79	20231020	184600	484757000	4750	4750	4750	4750	0
80	20231020	184500	484757000	4750	4750	4750	4750	0
81	20231020	184400	484757000	4750	4750	4750	4750	0
82	20231020	184300	484757000	4750	4750	4750	4750	0
83	20231020	184200	484757000	4750	4750	4750	4750	0
84	20231020	184100	484757000	4750	4750	4750	4750	0
85	20231020	184000	484757000	4750	4750	4750	4750	0
86	20231020	183900	484757000	4750	4750	4750	4750	0
87	20231020	183800	484757000	4750	4750	4750	4750	0
88	20231020	183700	484757000	4750	4750	4750	4750	0
89	20231020	183600	484757000	4750	4750	4750	4750	0
90	20231020	183500	484757000	4750	4750	4750	4750	0
91	20231020	183400	484757000	4750	4750	4750	4750	0
92	20231020	183300	484757000	4750	4750	4750	4750	8824
93	20231020	183200	484757000	4750	4750	4750	4750	0
94	20231020	183100	484757000	4750	4750	4750	4750	0
95	20231020	183000	484757000	4750	4750	4750	4750	0
96	20231020	182900	484757000	4750	4750	4750	4750	0
97	20231020	182800	484757000	4750	4750	4750	4750	0
98	20231020	182700	484757000	4750	4750	4750	4750	0
99	20231020	182600	484757000	4750	4750	4750	4750	0
100	20231020	182500	484757000	4750	4750	4750	4750	0
101	20231020	182400	484757000	4750	4750	4750	4750	0
102	20231020	182300	484757000	4750	4750	4750	4750	0
103	20231020	182200	484757000	4750	4750	4750	4750	0
104	20231020	182100	484757000	4750	4750	4750	4750	0
105	20231020	182000	484757000	4750	4750	4750	4750	0
106	20231020	181900	484757000	4750	4750	4750	4750	0
107	20231020	181800	484757000	4750	4750	4750	4750	0
108	20231020	181700	484757000	4750	4750	4750	4750	0
109	20231020	181600	484757000	4750	4750	4750	4750	0
110	20231020	181500	484757000	4750	4750	4750	4750	0
111	20231020	181400	484757000	4750	4750	4750	4750	0
112	20231020	181300	484757000	4750	4750	4750	4750	0
113	20231020	181200	484757000	4750	4750	4750	4750	0
114	20231020	181100	484757000	4750	4750	4750	4750	0
115	20231020	181000	484757000	4750	4750	4750	4750	0
116	20231020	180900	484757000	4750	4750	4750	4750	0
117	20231020	180800	484757000	4750	4750	4750	4750	0
118	20231020	180700	484757000	4750	4750	4750	4750	0
119	20231020	180600	484757000	4750	4750	4750	4750	0
120	20231020	180500	484757000	4750	4750	4750	4750	0
121	20231020	180400	484757000	4750	4750	4750	4750	0
122	20231020	180300	484757000	4750	4750	4750	4750	8824
123	20231020	180200	484757000	4750	4750	4750	4750	0
124	20231020	180100	484757000	4750	4750	4750	4750	0
125	20231020	180000	484757000	4750	4750	4750	4750	0
126	20231020	175900	484757000	4750	4750	4750	4750	0
127	20231020	175800	484757000	4750	4750	4750	4750	0
128	20231020	175700	484757000	4750	4750	4750	4750	0
129	20231020	175600	484757000	4750	4750	4750	4750	0
130	20231020	175500	484757000	4750	4750	4750	4750	0
131	20231020	175400	484757000	4750	4750	4750	4750	0
132	20231020	175300	484757000	4750	4750	4750	4750	0
133	20231020	175200	484757000	4750	4750	4750	4750	0
134	20231020	175100	484757000	4750	4750	4750	4750	0
135	20231020	175000	484757000	4750	4750	4750	4750	0
136	20231020	174900	484757000	4750	4750	4750	4750	0
137	20231020	174800	484757000	4750	4750	4750	4750	0
138	20231020	174700	484757000	4750	4750	4750	4750	0
139	20231020	174600	484757000	4750	4750	4750	4750	0
140	20231020	174500	484757000	4750	4750	4750	4750	0
141	20231020	174400	484757000	4750	4750	4750	4750	0
142	20231020	174300	484757000	4750	4750	4750	4750	0
143	20231020	174200	484757000	4750	4750	4750	4750	0
144	20231020	174100	484757000	4750	4750	4750	4750	0
145	20231020	174000	484757000	4750	4750	4750	4750	0
146	20231020	173900	484757000	4750	4750	4750	4750	0
147	20231020	173800	484757000	4750	4750	4750	4750	0
148	20231020	173700	484757000	4750	4750	4750	4750	0
149	20231020	173600	484757000	4750	4750	4750	4750	0
150	20231020	173500	484757000	4750	4750	4750	4750	0
151	20231020	173400	484757000	4750	4750	4750	4750	0
152	20231020	173300	484757000	4750	4750	4750	4750	8824
153	20231020	173200	484757000	4750	4750	4750	4750	0
154	20231020	173100	484757000	4750	4750	4750	4750	0
155	20231020	173000	484757000	4750	4750	4750	4750	0
156	20231020	172900	484757000	4750	4750	4750	4750	0
157	20231020	172800	484757000	4750	4750	4750	4750	0
158	20231020	172700	484757000	4750	4750	4750	4750	0
159	20231020	172600	484757000	4750	4750	4750	4750	0
160	20231020	172500	484757000	4750	4750	4750	4750	0
161	20231020	172400	484757000	4750	4750	4750	4750	0
162	20231020	172300	484757000	4750	4750	4750	4750	0
163	20231020	172200	484757000	4750	4750	4750	4750	0
164	20231020	172100	484757000	4750	4750	4750	4750	0
165	20231020	172000	484757000	4750	4750	4750	4750	0
166	20231020	171900	484757000	4750	4750	4750	4750	0
167	20231020	171800	484757000	4750	4750	4750	4750	0
168	20231020	171700	484757000	4750	4750	4750	4750	0
169	20231020	171600	484757000	4750	4750	4750	4750	0
170	20231020	171500	484757000	4750	4750	4750	4750	0
171	20231020	171400	484757000	4750	4750	4750	4750	0
172	20231020	171300	484757000	4750	4750	4750	4750	0
173	20231020	171200	484757000	4750	4750	4750	4750	0
174	20231020	171100	484757000	4750	4750	4750	4750	0
175	20231020	171000	484757000	4750	4750	4750	4750	0
176	20231020	170900	484757000	4750	4750	4750	4750	0
177	20231020	170800	484757000	4750	4750	4750	4750	0
178	20231020	170700	484757000	4750	4750	4750	4750	0
179	20231020	170600	484757000	4750	4750	4750	4750	0
180	20231020	170500	484757000	4750	4750	4750	4750	0
181	20231020	170400	484757000	4750	4750	4750	4750	0
182	20231020	170300	484757000	4750	4750	4750	4750	8824
183	20231020	170200	484757000	4750	4750	4750	4750	0
184	20231020	170100	484757000	4750	4750	4750	4750	0
185	20231020	170000	484757000	4750	4750	4750	4750	0
186	20231020	165900	484757000	4750	4750	4750	4750	0
187	20231020	165800	484757000	4750	4750	4750	4750	0
188	20231020	165700	484757000	4750	4750	4750	4750	0
189	20231020	165600	484757000	4750	4750	4750	4750	0
190	20231020	165500	484757000	4750	4750	4750	4750	0
191	20231020	165400	484757000	4750	4750	4750	4750	0
192	20231020	165300	484757000	4750	4750	4750	4750	0
193	20231020	165200	484757000	4750	4750	4750	4750	0
194	20231020	165100	484757000	4750	4750	4750	4750	0
195	20231020	165000	484757000	4750	4750	4750	4750	0
196	20231020	164900	484757000	4750	4750	4750	4750	0
197	20231020	164800	484757000	4750	4750	4750	4750	0
198	20231020	164700	484757000	4750	4750	4750	4750	0
199	20231020	164600	484757000	4750	4750	4750	4750	0
200	20231020	164500	484757000	4750	4750	4750	4750	0
201	20231020	164400	484757000	4750	4750	4750	4750	0
202	20231020	164300	484757000	4750	4750	4750	4750	0
203	20231020	164200	484757000	4750	4750	4750	4750	0
204	20231020	164100	484757000	4750	4750	4750	4750	0
205	20231020	164000	484757000	4750	4750	4750	4750	0
206	20231020	163900	484757000	4750	4750	4750	4750	0
207	20231020	163800	484757000	4750	4750	4750	4750	0
208	20231020	163700	484757000	4750	4750	4750	4750	0
209	20231020	163600	484757000	4750	4750	4750	4750	0
210	20231020	163500	484757000	4750	4750	4750	4750	0
211	20231020	163400	484757000	4750	4750	4750	4750	0
212	20231020	163300	484757000	4750	4750	4750	4750	8824
213	20231020	163200	484757000	4750	4750	4750	4750	0
214	20231020	163100	484757000	4750	4750	4750	4750	0
215	20231020	163000	484757000	4750	4750	4750	4750	0
216	20231020	162900	484757000	4750	4750	4750	4750	0
217	20231020	162800	484757000	4750	4750	4750	4750	0
218	20231020	162700	484757000	4750	4750	4750	4750	0
219	20231020	162600	484757000	4750	4750	4750	4750	0
220	20231020	162500	484757000	4750	4750	4750	4750	0
221	20231020	162400	484757000	4750	4750	4750	4750	0
222	20231020	162300	484757000	4750	4750	4750	4750	0
223	20231020	162200	484757000	4750	4750	4750	4750	0
224	20231020	162100	484757000	4750	4750	4750	4750	0
225	20231020	162000	484757000	4750	4750	4750	4750	0
226	20231020	161900	484757000	4750	4750	4750	4750	0
227	20231020	161800	484757000	4750	4750	4750	4750	0
228	20231020	161700	484757000	4750	4750	4750	4750	0
229	20231020	161600	484757000	4750	4750	4750	4750	0
230	20231020	161500	484757000	4750	4750	4750	4750	0
231	20231020	161400	484757000	4750	4750	4750	4750	0
232	20231020	161300	484757000	4750	4750	4750	4750	0
233	20231020	161200	484757000	4750	4750	4750	4750	0
234	20231020	161100	484757000	4750	4750	4750	4750	0
235	20231020	161000	484757000	4750	4750	4750	4750	0
236	20231020	160900	484757000	4750	4750	4750	4750	0
237	20231020	160800	484757000	4750	4750	4750	4750	0
238	20231020	160700	484757000	4750	4750	4750	4750	0
239	20231020	160600	484757000	4750	4750	4750	4750	0
240	20231020	160500	484757000	4750	4750	4750	4750	0
241	20231020	160400	484757000	4750	4750	4750	4750	0
242	20231020	160300	484757000	4750	4750	4750	4750	8824
243	20231020	160200	484757000	4750	4750	4750	4750	0
244	20231020	160100	484757000	4750	4750	4750	4750	0
245	20231020	160000	484757000	4750	4750	4750	4750	0
246	20231020	155900	484757000	4750	4750	4750	4750	0
247	20231020	155800	484757000	4750	4750	4750	4750	0
248	20231020	155700	484757000	4750	4750	4750	4750	0
249	20231020	155600	484757000	4750	4750	4750	4750	0
250	20231020	155500	484757000	4750	4750	4750	4750	0
251	20231020	155400	484757000	4750	4750	4750	4750	0
252	20231020	155300	484757000	4750	4750	4750	4750	0
253	20231020	155200	484757000	4750	4750	4750	4750	0
254	20231020	155100	484757000	4750	4750	4750	4750	0
255	20231020	155000	484757000	4750	4750	4750	4750	0
256	20231020	154900	484757000	4750	4750	4750	4750	0
257	20231020	154800	484757000	4750	4750	4750	4750	0
258	20231020	154700	484757000	4750	4750	4750	4750	0
259	20231020	154600	484757000	4750	4750	4750	4750	0
260	20231020	154500	484757000	4750	4750	4750	4750	0
261	20231020	154400	484757000	4750	4750	4750	4750	0
262	20231020	154300	484757000	4750	4750	4750	4750	0
263	20231020	154200	484757000	4750	4750	4750	4750	0
264	20231020	154100	484757000	4750	4750	4750	4750	0
265	20231020	154000	484757000	4750	4750	4750	4750	0
266	20231020	153900	484757000	4750	4750	4750	4750	0
267	20231020	153800	484757000	4750	4750	4750	4750	0
268	20231020	153700	484757000	4750	4750	4750	4750	0
269	20231020	153600	484757000	4750	4750	4750	4750	0
270	20231020	153500	484757000	4750	4750	4750	4750	0
271	20231020	153400	484757000	4750	4750	4750	4750	0
272	20231020	153300	484757000	4750	4750	4750	4750	8824
273	20231020	153200	484757000	4750	4750	4750	4750	0
274	20231020	153100	484757000	4750	4750	4750	4750	0
275	20231020	153000	484757000	4750	4750	4750	4750	8824
276	20231020	152900	442843000	4810	4810	4810	4810	0
277	20231020	152800	442843000	4810	4810	4810	4810	0
278	20231020	152700	442843000	4810	4810	4810	4810	0
279	20231020	152600	442843000	4810	4810	4810	4810	0
280	20231020	152500	442843000	4810	4810	4810	4810	0
281	20231020	152400	442843000	4810	4810	4810	4810	0
282	20231020	152300	442843000	4810	4810	4810	4810	0
283	20231020	152200	442843000	4810	4810	4810	4810	0
284	20231020	152100	442843000	4810	4810	4810	4810	0
285	20231020	152000	442843000	4810	4810	4810	4810	0
286	20231020	151900	442843000	4810	4405	4830	4405	14176
287	20231020	151800	375951945	4580	4440	4580	4370	7354
288	20231020	151700	342940880	4455	4455	4455	4455	0
289	20231020	151600	342940880	4455	4455	4455	4455	0
290	20231020	151500	342940880	4455	4455	4455	4455	0
291	20231020	151400	342940880	4455	4375	4455	4375	1400
292	20231020	151300	336782660	4350	4355	4355	4350	203
293	20231020	151200	335899030	4395	4395	4395	4395	0
294	20231020	151100	335899030	4395	4395	4395	4395	0
295	20231020	151000	335899030	4395	4395	4395	4395	0
296	20231020	150900	335899030	4395	4380	4395	4380	1000
297	20231020	150800	331511830	4380	4380	4380	4380	9
298	20231020	150700	331472410	4380	4355	4380	4355	241
299	20231020	150600	330422805	4355	4390	4390	4355	200
300	20231020	150500	329551590	4390	4355	4390	4355	827
301	20231020	150400	325935735	4355	4330	4355	4330	320
302	20231020	150300	324545080	4325	4325	4325	4325	0
303	20231020	150200	324545080	4325	4325	4325	4325	5
304	20231020	150100	324523455	4360	4360	4360	4360	0
305	20231020	150000	324523455	4360	4360	4360	4360	10
306	20231020	145900	324479855	4325	4340	4340	4325	717
307	20231020	145800	321377105	4335	4335	4335	4335	215
308	20231020	145700	320445080	4325	4355	4355	4325	2888
309	20231020	145600	307927510	4360	4360	4360	4360	0
310	20231020	145500	307927510	4360	4360	4360	4360	0
311	20231020	145400	307927510	4360	4360	4360	4360	0
312	20231020	145300	307927510	4360	4360	4360	4360	0
313	20231020	145200	307927510	4360	4360	4360	4360	1
314	20231020	145100	307923150	4360	4360	4360	4360	0
315	20231020	145000	307923150	4360	4360	4360	4360	0
316	20231020	144900	307923150	4360	4360	4360	4360	2
317	20231020	144800	307914430	4360	4360	4360	4360	1
318	20231020	144700	307910070	4360	4360	4360	4350	1579
319	20231020	144600	301036430	4365	4370	4370	4365	114
320	20231020	144500	300538770	4365	4365	4365	4365	0
321	20231020	144400	300538770	4365	4365	4365	4365	0
322	20231020	144300	300538770	4365	4365	4365	4365	0
323	20231020	144200	300538770	4365	4365	4365	4365	604
324	20231020	144100	297902310	4365	4365	4365	4365	0
325	20231020	144000	297902310	4365	4365	4365	4365	700
326	20231020	143900	294846810	4370	4370	4370	4370	0
327	20231020	143800	294846810	4370	4370	4370	4370	2
328	20231020	143700	294838070	4370	4375	4375	4365	965
329	20231020	143600	290620425	4375	4375	4375	4375	0
330	20231020	143500	290620425	4375	4385	4385	4375	1009
331	20231020	143400	286201465	4395	4395	4395	4395	0
332	20231020	143300	286201465	4395	4395	4395	4395	0
333	20231020	143200	286201465	4395	4395	4395	4395	1
334	20231020	143100	286197070	4395	4395	4395	4395	0
335	20231020	143000	286197070	4395	4395	4395	4395	10
336	20231020	142900	286153120	4385	4385	4385	4385	165
337	20231020	142800	285429595	4385	4400	4400	4385	455
338	20231020	142700	283432730	4400	4415	4415	4400	2213
339	20231020	142600	273677315	4420	4420	4420	4420	0
340	20231020	142500	273677315	4420	4420	4420	4420	0
341	20231020	142400	273677315	4420	4420	4420	4415	355
342	20231020	142300	272108965	4420	4420	4420	4420	113
343	20231020	142200	271609505	4420	4430	4430	4420	1074
344	20231020	142100	266857060	4430	4430	4430	4430	1517
345	20231020	142000	260136750	4430	4430	4430	4430	0
346	20231020	141900	260136750	4430	4430	4430	4430	20
347	20231020	141800	260048150	4430	4430	4430	4430	315
348	20231020	141700	258652700	4430	4440	4440	4430	1200
349	20231020	141600	253333660	4440	4445	4445	4440	3
350	20231020	141500	253320335	4440	4440	4440	4440	0
351	20231020	141400	253320335	4440	4440	4440	4440	0
352	20231020	141300	253320335	4440	4440	4440	4440	150
353	20231020	141200	252654335	4440	4440	4440	4440	0
354	20231020	141100	252654335	4440	4440	4440	4440	0
355	20231020	141000	252654335	4440	4445	4445	4440	1465
356	20231020	140900	246147410	4450	4475	4475	4450	416
357	20231020	140800	244292850	4475	4475	4475	4475	3
358	20231020	140700	244279425	4475	4475	4475	4475	0
359	20231020	140600	244279425	4475	4475	4475	4475	10
360	20231020	140500	244234675	4465	4465	4465	4465	0
361	20231020	140400	244234675	4465	4465	4465	4465	25
362	20231020	140300	244123050	4460	4460	4460	4460	0
363	20231020	140200	244123050	4460	4460	4460	4460	0
364	20231020	140100	244123050	4460	4460	4460	4460	5
365	20231020	140000	244100750	4475	4475	4475	4475	50
366	20231020	135900	243877000	4475	4475	4475	4475	0
367	20231020	135800	243877000	4475	4475	4475	4475	1
368	20231020	135700	243872525	4475	4475	4475	4475	0
369	20231020	135600	243872525	4475	4475	4475	4475	0
370	20231020	135500	243872525	4475	4475	4475	4475	0
371	20231020	135400	243872525	4475	4475	4475	4475	0
372	20231020	135300	243872525	4475	4475	4475	4475	0
373	20231020	135200	243872525	4475	4475	4475	4475	1
374	20231020	135100	243868050	4475	4475	4475	4475	1
375	20231020	135000	243863575	4455	4455	4455	4455	0
376	20231020	134900	243863575	4455	4455	4455	4455	0
377	20231020	134800	243863575	4455	4455	4455	4455	4
378	20231020	134700	243845755	4475	4475	4475	4475	0
379	20231020	134600	243845755	4475	4475	4475	4475	0
380	20231020	134500	243845755	4475	4455	4475	4450	710
381	20231020	134400	240686205	4460	4460	4460	4460	0
382	20231020	134300	240686205	4460	4460	4460	4460	0
383	20231020	134200	240686205	4460	4465	4465	4460	102
384	20231020	134100	240231185	4475	4475	4475	4475	0
385	20231020	134000	240231185	4475	4475	4475	4475	0
386	20231020	133900	240231185	4475	4475	4475	4475	100
387	20231020	133800	239783685	4475	4475	4475	4475	0
388	20231020	133700	239783685	4475	4475	4475	4475	0
389	20231020	133600	239783685	4475	4475	4475	4475	14
390	20231020	133500	239721035	4475	4475	4475	4475	0
391	20231020	133400	239721035	4475	4465	4475	4465	100
392	20231020	133300	239274505	4465	4465	4465	4465	3
393	20231020	133200	239261110	4475	4475	4475	4475	0
394	20231020	133100	239261110	4475	4475	4475	4475	10
395	20231020	133000	239216360	4475	4475	4475	4475	0
396	20231020	132900	239216360	4475	4475	4475	4475	0
397	20231020	132800	239216360	4475	4475	4475	4475	0
398	20231020	132700	239216360	4475	4475	4475	4475	3
399	20231020	132600	239202935	4450	4450	4450	4450	0
400	20231020	132500	239202935	4450	4450	4450	4450	0
401	20231020	132400	239202935	4450	4450	4450	4450	0
402	20231020	132300	239202935	4450	4450	4450	4450	0
403	20231020	132200	239202935	4450	4450	4450	4450	0
404	20231020	132100	239202935	4450	4450	4450	4450	0
405	20231020	132000	239202935	4450	4450	4450	4450	0
406	20231020	131900	239202935	4450	4450	4450	4450	0
407	20231020	131800	239202935	4450	4450	4450	4450	0
408	20231020	131700	239202935	4450	4450	4450	4450	0
409	20231020	131600	239202935	4450	4450	4450	4450	0
410	20231020	131500	239202935	4450	4450	4450	4450	0
411	20231020	131400	239202935	4450	4450	4450	4450	0
412	20231020	131300	239202935	4450	4450	4450	4450	70
413	20231020	131200	238891435	4450	4450	4450	4450	0
414	20231020	131100	238891435	4450	4450	4450	4450	424
415	20231020	131000	237004635	4475	4475	4475	4475	0
416	20231020	130900	237004635	4475	4475	4475	4475	0
417	20231020	130800	237004635	4475	4475	4475	4475	0
418	20231020	130700	237004635	4475	4475	4475	4475	5
419	20231020	130600	236982260	4475	4475	4475	4475	0
420	20231020	130500	236982260	4475	4475	4475	4475	0
421	20231020	130400	236982260	4475	4470	4475	4470	194
422	20231020	130300	236114310	4475	4475	4475	4475	0
423	20231020	130200	236114310	4475	4455	4475	4455	225
424	20231020	130100	235108315	4450	4450	4450	4450	56
425	20231020	130000	234859115	4450	4450	4450	4450	91
426	20231020	125900	234454165	4440	4440	4440	4440	1440
427	20231020	125800	228060565	4440	4440	4440	4440	1030
428	20231020	125700	223487365	4440	4440	4440	4440	0
429	20231020	125600	223487365	4440	4440	4440	4440	0
430	20231020	125500	223487365	4440	4440	4440	4440	30
431	20231020	125400	223354165	4435	4435	4435	4435	0
432	20231020	125300	223354165	4435	4435	4435	4435	21
433	20231020	125200	223261030	4440	4440	4440	4440	0
434	20231020	125100	223261030	4440	4440	4440	4440	400
435	20231020	125000	221485030	4440	4440	4440	4440	0
436	20231020	124900	221485030	4440	4440	4440	4440	470
437	20231020	124800	219398230	4450	4450	4450	4450	0
438	20231020	124700	219398230	4450	4450	4450	4450	0
439	20231020	124600	219398230	4450	4450	4450	4450	0
440	20231020	124500	219398230	4450	4450	4450	4450	0
441	20231020	124400	219398230	4450	4450	4450	4450	0
442	20231020	124300	219398230	4450	4450	4450	4450	0
443	20231020	124200	219398230	4450	4450	4450	4450	0
444	20231020	124100	219398230	4450	4450	4450	4450	0
445	20231020	124000	219398230	4450	4450	4450	4450	0
446	20231020	123900	219398230	4450	4450	4450	4450	0
447	20231020	123800	219398230	4450	4450	4450	4450	0
448	20231020	123700	219398230	4450	4450	4450	4450	0
449	20231020	123600	219398230	4450	4450	4450	4450	0
450	20231020	123500	219398230	4450	4450	4450	4450	0
451	20231020	123400	219398230	4450	4455	4455	4450	410
452	20231020	123300	217571685	4455	4455	4455	4455	0
453	20231020	123200	217571685	4455	4455	4455	4455	216
454	20231020	123100	216609405	4460	4460	4460	4460	0
455	20231020	123000	216609405	4460	4470	4470	4460	22
456	20231020	122900	216511080	4475	4485	4485	4475	500
457	20231020	122800	214273450	4515	4515	4515	4515	0
458	20231020	122700	214273450	4515	4515	4515	4515	0
459	20231020	122600	214273450	4515	4480	4515	4480	200
460	20231020	122500	213375090	4480	4480	4480	4480	17
461	20231020	122400	213298930	4475	4470	4475	4470	105
462	20231020	122300	212829090	4455	4455	4455	4455	0
463	20231020	122200	212829090	4455	4455	4455	4455	0
464	20231020	122100	212829090	4455	4455	4455	4455	0
465	20231020	122000	212829090	4455	4455	4455	4455	0
466	20231020	121900	212829090	4455	4455	4455	4455	0
467	20231020	121800	212829090	4455	4455	4455	4455	0
468	20231020	121700	212829090	4455	4455	4455	4455	0
469	20231020	121600	212829090	4455	4455	4455	4455	0
470	20231020	121500	212829090	4455	4445	4455	4445	1291
471	20231020	121400	207083835	4445	4445	4445	4445	0
472	20231020	121300	207083835	4445	4440	4445	4440	80
473	20231020	121200	206728385	4435	4410	4435	4410	7
474	20231020	121100	206697365	4415	4415	4415	4415	0
475	20231020	121000	206697365	4415	4415	4415	4415	341
476	20231020	120900	205191850	4395	4395	4395	4395	0
477	20231020	120800	205191850	4395	4395	4395	4395	0
478	20231020	120700	205191850	4395	4395	4395	4395	5
479	20231020	120600	205169875	4390	4390	4390	4390	0
480	20231020	120500	205169875	4390	4390	4390	4390	0
481	20231020	120400	205169875	4390	4390	4390	4390	0
482	20231020	120300	205169875	4390	4390	4390	4390	0
483	20231020	120200	205169875	4390	4390	4390	4390	0
484	20231020	120100	205169875	4390	4390	4390	4390	0
485	20231020	120000	205169875	4390	4390	4390	4390	0
486	20231020	115900	205169875	4390	4390	4390	4390	0
487	20231020	115800	205169875	4390	4390	4390	4390	0
488	20231020	115700	205169875	4390	4390	4390	4390	0
489	20231020	115600	205169875	4390	4390	4390	4390	45
490	20231020	115500	204972325	4390	4390	4390	4390	0
491	20231020	115400	204972325	4390	4390	4390	4390	20
492	20231020	115300	204884525	4390	4390	4390	4390	0
493	20231020	115200	204884525	4390	4390	4390	4390	0
494	20231020	115100	204884525	4390	4390	4390	4390	0
495	20231020	115000	204884525	4390	4390	4390	4390	0
496	20231020	114900	204884525	4390	4395	4395	4390	53
497	20231020	114800	204651805	4395	4395	4395	4395	0
498	20231020	114700	204651805	4395	4395	4395	4395	0
499	20231020	114600	204651805	4395	4395	4395	4395	10
500	20231020	114500	204607855	4395	4390	4395	4390	33
501	20231020	114400	204462835	4385	4385	4385	4385	5
502	20231020	114300	204440910	4385	4385	4385	4385	3
503	20231020	114200	204427755	4390	4385	4390	4385	38
504	20231020	114100	204261115	4390	4385	4390	4385	59
505	20231020	114000	204002275	4390	4405	4405	4390	931
506	20231020	113900	199909475	4405	4405	4405	4405	7
507	20231020	113800	199878640	4405	4400	4405	4400	94
508	20231020	113700	199464590	4400	4400	4400	4400	110
509	20231020	113600	198980590	4400	4400	4400	4400	0
510	20231020	113500	198980590	4400	4400	4400	4400	5
511	20231020	113400	198958590	4400	4400	4400	4400	4
512	20231020	113300	198940990	4400	4400	4400	4400	129
513	20231020	113200	198373390	4405	4405	4405	4405	0
514	20231020	113100	198373390	4405	4405	4405	4405	1
515	20231020	113000	198368985	4400	4400	4400	4400	0
516	20231020	112900	198368985	4400	4400	4400	4400	0
517	20231020	112800	198368985	4400	4400	4400	4400	0
518	20231020	112700	198368985	4400	4400	4400	4400	3001
519	20231020	112600	185164585	4400	4400	4400	4400	0
520	20231020	112500	185164585	4400	4400	4400	4400	4
521	20231020	112400	185146985	4400	4400	4400	4400	0
522	20231020	112300	185146985	4400	4400	4400	4400	0
523	20231020	112200	185146985	4400	4410	4410	4400	29
524	20231020	112100	185019250	4400	4400	4400	4400	0
525	20231020	112000	185019250	4400	4410	4410	4400	750
526	20231020	111900	181718795	4410	4410	4410	4410	0
527	20231020	111800	181718795	4410	4410	4410	4410	0
528	20231020	111700	181718795	4410	4410	4410	4410	0
529	20231020	111600	181718795	4410	4410	4410	4410	0
530	20231020	111500	181718795	4410	4410	4410	4410	19
531	20231020	111400	181635005	4405	4405	4405	4405	0
532	20231020	111300	181635005	4405	4415	4415	4405	1870
533	20231020	111200	173394280	4415	4415	4415	4415	0
534	20231020	111100	173394280	4415	4455	4455	4415	84
535	20231020	111000	173023380	4420	4420	4420	4420	0
536	20231020	110900	173023380	4420	4420	4420	4420	0
537	20231020	110800	173023380	4420	4410	4420	4410	332
538	20231020	110700	171556490	4400	4400	4400	4400	0
539	20231020	110600	171556490	4400	4400	4400	4400	0
540	20231020	110500	171556490	4400	4405	4405	4400	400
541	20231020	110400	169795885	4400	4400	4400	4400	0
542	20231020	110300	169795885	4400	4400	4400	4400	0
543	20231020	110200	169795885	4400	4400	4400	4400	0
544	20231020	110100	169795885	4400	4400	4400	4400	0
545	20231020	110000	169795885	4400	4400	4400	4400	0
546	20231020	105900	169795885	4400	4405	4405	4400	3000
547	20231020	105800	156594225	4405	4405	4405	4405	2
548	20231020	105700	156585415	4405	4420	4420	4405	1531
549	20231020	105600	149839005	4455	4455	4455	4455	0
550	20231020	105500	149839005	4455	4455	4455	4455	0
551	20231020	105400	149839005	4455	4455	4455	4455	0
552	20231020	105300	149839005	4455	4425	4455	4425	284
553	20231020	105200	148580780	4405	4405	4405	4405	0
554	20231020	105100	148580780	4405	4405	4405	4405	0
555	20231020	105000	148580780	4405	4405	4405	4405	0
556	20231020	104900	148580780	4405	4405	4405	4405	0
557	20231020	104800	148580780	4405	4405	4405	4405	496
558	20231020	104700	146395900	4405	4415	4415	4405	125
559	20231020	104600	145845260	4415	4415	4415	4405	186
560	20231020	104500	145025680	4405	4405	4405	4405	231
561	20231020	104400	144008125	4400	4400	4400	4400	0
562	20231020	104300	144008125	4400	4400	4400	4400	0
563	20231020	104200	144008125	4400	4435	4435	4400	3083
564	20231020	104100	130415650	4435	4435	4435	4435	18
565	20231020	104000	130335820	4440	4440	4440	4440	0
566	20231020	103900	130335820	4440	4445	4445	4440	121
567	20231020	103800	129798325	4450	4450	4450	4450	0
568	20231020	103700	129798325	4450	4450	4450	4450	56
569	20231020	103600	129549125	4460	4460	4460	4460	29
570	20231020	103500	129419785	4460	4460	4460	4460	9
571	20231020	103400	129379645	4460	4450	4460	4450	238
572	20231020	103300	128319925	4450	4450	4450	4450	0
573	20231020	103200	128319925	4450	4450	4450	4450	0
574	20231020	103100	128319925	4450	4450	4450	4450	0
575	20231020	103000	128319925	4450	4450	4450	4450	0
576	20231020	102900	128319925	4450	4450	4450	4450	0
577	20231020	102800	128319925	4450	4445	4450	4445	20
578	20231020	102700	128230950	4435	4435	4435	4435	0
579	20231020	102600	128230950	4435	4435	4435	4435	7
580	20231020	102500	128199905	4450	4450	4450	4450	36
581	20231020	102400	128039705	4450	4450	4450	4450	0
582	20231020	102300	128039705	4450	4450	4450	4450	0
583	20231020	102200	128039705	4450	4430	4450	4430	25
584	20231020	102100	127928895	4430	4430	4430	4430	70
585	20231020	102000	127618795	4450	4450	4450	4450	22
586	20231020	101900	127520895	4450	4425	4450	4425	5
587	20231020	101800	127498695	4450	4430	4450	4430	110
588	20231020	101700	127010930	4435	4435	4435	4435	0
589	20231020	101600	127010930	4435	4425	4435	4425	962
590	20231020	101500	122749220	4425	4425	4425	4425	10
591	20231020	101400	122704970	4410	4410	4410	4410	0
592	20231020	101300	122704970	4410	4410	4410	4410	7
593	20231020	101200	122674100	4410	4410	4410	4410	6
594	20231020	101100	122647640	4410	4430	4430	4410	700
595	20231020	101000	119552965	4430	4430	4430	4430	8
596	20231020	100900	119517525	4430	4440	4440	4425	195
597	20231020	100800	118653365	4440	4440	4440	4435	20
598	20231020	100700	118564605	4440	4440	4440	4440	10
599	20231020	100600	118520205	4425	4435	4435	4425	199
600	20231020	100500	117639255	4430	4430	4430	4430	0
601	20231020	100400	117639255	4430	4430	4430	4430	0
602	20231020	100300	117639255	4430	4430	4430	4430	0
603	20231020	100200	117639255	4430	4430	4430	4430	0
604	20231020	100100	117639255	4430	4430	4430	4430	1
605	20231020	100000	117634825	4430	4430	4430	4430	1
606	20231020	095900	117630395	4430	4435	4435	4430	51
607	20231020	095800	117404460	4440	4440	4440	4440	0
608	20231020	095700	117404460	4440	4440	4440	4440	0
609	20231020	095600	117404460	4440	4450	4450	4440	765
610	20231020	095500	114003350	4450	4450	4450	4450	240
611	20231020	095400	112935350	4450	4450	4450	4450	976
612	20231020	095300	108592150	4450	4475	4475	4450	500
613	20231020	095200	106362800	4530	4530	4530	4530	0
614	20231020	095100	106362800	4530	4530	4530	4530	0
615	20231020	095000	106362800	4530	4530	4530	4530	8
616	20231020	094900	106326560	4530	4530	4530	4530	8
617	20231020	094800	106290320	4545	4545	4545	4545	0
618	20231020	094700	106290320	4545	4545	4545	4545	0
619	20231020	094600	106290320	4545	4545	4545	4545	0
620	20231020	094500	106290320	4545	4545	4545	4545	0
621	20231020	094400	106290320	4545	4545	4545	4545	0
622	20231020	094300	106290320	4545	4545	4545	4545	0
623	20231020	094200	106290320	4545	4545	4545	4545	0
624	20231020	094100	106290320	4545	4545	4545	4545	0
625	20231020	094000	106290320	4545	4475	4545	4475	236
626	20231020	093900	105230405	4490	4490	4490	4490	0
627	20231020	093800	105230405	4490	4450	4490	4450	920
628	20231020	093700	101135685	4445	4460	4460	4445	167
629	20231020	093600	100393270	4460	4455	4465	4440	102
630	20231020	093500	99940190	4455	4455	4455	4455	1
631	20231020	093400	99935735	4425	4430	4430	4425	235
632	20231020	093300	98895810	4440	4450	4455	4440	672
633	20231020	093200	95910885	4455	4470	4470	4455	97
634	20231020	093100	95478180	4495	4495	4495	4495	0
635	20231020	093000	95478180	4495	4490	4495	4490	50
636	20231020	092900	95253435	4490	4495	4495	4490	52
637	20231020	092800	95019705	4470	4470	4470	4470	0
638	20231020	092700	95019705	4470	4465	4470	4465	14
639	20231020	092600	94957135	4470	4470	4470	4470	101
640	20231020	092500	94505665	4465	4445	4465	4445	277
641	20231020	092400	93272300	4445	4495	4510	4445	995
642	20231020	092300	88840355	4495	4475	4495	4475	134
643	20231020	092200	88239805	4475	4445	4475	4445	264
644	20231020	092100	87064095	4460	4445	4465	4445	496
645	20231020	092000	84857880	4440	4470	4515	4440	926
646	20231020	091900	80716085	4465	4465	4465	4465	0
647	20231020	091800	80716085	4465	4520	4520	4460	712
648	20231020	091700	77529555	4600	4600	4600	4600	0
649	20231020	091600	77529555	4600	4600	4600	4600	0
650	20231020	091500	77529555	4600	4600	4600	4600	1
651	20231020	091400	77524955	4605	4605	4605	4605	0
652	20231020	091300	77524955	4605	4605	4605	4605	0
653	20231020	091200	77524955	4605	4590	4605	4590	138
654	20231020	091100	76890740	4455	4455	4455	4455	23
655	20231020	091000	76788275	4650	4460	4650	4425	2187
656	20231020	090900	66853555	4420	4470	4470	4420	476
657	20231020	090800	64736615	4540	4465	4540	4465	506
658	20231020	090700	62477230	4540	4465	4540	4465	267
659	20231020	090600	61284700	4465	4380	4465	4380	1575
660	20231020	090500	54271480	4425	4510	4510	4355	3788
661	20231020	090400	37591205	4520	4555	4555	4520	2748
662	20231020	090300	25141825	4555	4570	4570	4555	686
663	20231020	090200	22006850	4585	4525	4585	4525	503
664	20231020	090100	19704500	4525	4595	4595	4510	2276
665	20231020	090000	9284965	4415	4595	4595	4305	1929