KissMeData/159010/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200400	736425970	9140	9140	9140	9140	316
3	20231020	200300	736425970	9140	9140	9140	9140	0
4	20231020	200200	736425970	9140	9140	9140	9140	0
5	20231020	200100	736425970	9140	9140	9140	9140	0
6	20231020	200000	736425970	9140	9140	9140	9140	0
7	20231020	195900	736425970	9140	9140	9140	9140	0
8	20231020	195800	736425970	9140	9140	9140	9140	0
9	20231020	195700	736425970	9140	9140	9140	9140	0
10	20231020	195600	736425970	9140	9140	9140	9140	0
11	20231020	195500	736425970	9140	9140	9140	9140	0
12	20231020	195400	736425970	9140	9140	9140	9140	0
13	20231020	195300	736425970	9140	9140	9140	9140	0
14	20231020	195200	736425970	9140	9140	9140	9140	0
15	20231020	195100	736425970	9140	9140	9140	9140	0
16	20231020	195000	736425970	9140	9140	9140	9140	0
17	20231020	194900	736425970	9140	9140	9140	9140	0
18	20231020	194800	736425970	9140	9140	9140	9140	0
19	20231020	194700	736425970	9140	9140	9140	9140	0
20	20231020	194600	736425970	9140	9140	9140	9140	0
21	20231020	194500	736425970	9140	9140	9140	9140	0
22	20231020	194400	736425970	9140	9140	9140	9140	0
23	20231020	194300	736425970	9140	9140	9140	9140	0
24	20231020	194200	736425970	9140	9140	9140	9140	0
25	20231020	194100	736425970	9140	9140	9140	9140	0
26	20231020	194000	736425970	9140	9140	9140	9140	0
27	20231020	193900	736425970	9140	9140	9140	9140	0
28	20231020	193800	736425970	9140	9140	9140	9140	0
29	20231020	193700	736425970	9140	9140	9140	9140	0
30	20231020	193600	736425970	9140	9140	9140	9140	0
31	20231020	193500	736425970	9140	9140	9140	9140	0
32	20231020	193400	736425970	9140	9140	9140	9140	316
33	20231020	193300	736425970	9140	9140	9140	9140	0
34	20231020	193200	736425970	9140	9140	9140	9140	0
35	20231020	193100	736425970	9140	9140	9140	9140	0
36	20231020	193000	736425970	9140	9140	9140	9140	0
37	20231020	192900	736425970	9140	9140	9140	9140	0
38	20231020	192800	736425970	9140	9140	9140	9140	0
39	20231020	192700	736425970	9140	9140	9140	9140	0
40	20231020	192600	736425970	9140	9140	9140	9140	0
41	20231020	192500	736425970	9140	9140	9140	9140	0
42	20231020	192400	736425970	9140	9140	9140	9140	0
43	20231020	192300	736425970	9140	9140	9140	9140	0
44	20231020	192200	736425970	9140	9140	9140	9140	0
45	20231020	192100	736425970	9140	9140	9140	9140	0
46	20231020	192000	736425970	9140	9140	9140	9140	0
47	20231020	191900	736425970	9140	9140	9140	9140	0
48	20231020	191800	736425970	9140	9140	9140	9140	0
49	20231020	191700	736425970	9140	9140	9140	9140	0
50	20231020	191600	736425970	9140	9140	9140	9140	0
51	20231020	191500	736425970	9140	9140	9140	9140	0
52	20231020	191400	736425970	9140	9140	9140	9140	0
53	20231020	191300	736425970	9140	9140	9140	9140	0
54	20231020	191200	736425970	9140	9140	9140	9140	0
55	20231020	191100	736425970	9140	9140	9140	9140	0
56	20231020	191000	736425970	9140	9140	9140	9140	0
57	20231020	190900	736425970	9140	9140	9140	9140	0
58	20231020	190800	736425970	9140	9140	9140	9140	0
59	20231020	190700	736425970	9140	9140	9140	9140	0
60	20231020	190600	736425970	9140	9140	9140	9140	0
61	20231020	190500	736425970	9140	9140	9140	9140	0
62	20231020	190400	736425970	9140	9140	9140	9140	316
63	20231020	190300	736425970	9140	9140	9140	9140	0
64	20231020	190200	736425970	9140	9140	9140	9140	0
65	20231020	190100	736425970	9140	9140	9140	9140	0
66	20231020	190000	736425970	9140	9140	9140	9140	0
67	20231020	185900	736425970	9140	9140	9140	9140	0
68	20231020	185800	736425970	9140	9140	9140	9140	0
69	20231020	185700	736425970	9140	9140	9140	9140	0
70	20231020	185600	736425970	9140	9140	9140	9140	0
71	20231020	185500	736425970	9140	9140	9140	9140	0
72	20231020	185400	736425970	9140	9140	9140	9140	0
73	20231020	185300	736425970	9140	9140	9140	9140	0
74	20231020	185200	736425970	9140	9140	9140	9140	0
75	20231020	185100	736425970	9140	9140	9140	9140	0
76	20231020	185000	736425970	9140	9140	9140	9140	0
77	20231020	184900	736425970	9140	9140	9140	9140	0
78	20231020	184800	736425970	9140	9140	9140	9140	0
79	20231020	184700	736425970	9140	9140	9140	9140	0
80	20231020	184600	736425970	9140	9140	9140	9140	0
81	20231020	184500	736425970	9140	9140	9140	9140	0
82	20231020	184400	736425970	9140	9140	9140	9140	0
83	20231020	184300	736425970	9140	9140	9140	9140	0
84	20231020	184200	736425970	9140	9140	9140	9140	0
85	20231020	184100	736425970	9140	9140	9140	9140	0
86	20231020	184000	736425970	9140	9140	9140	9140	0
87	20231020	183900	736425970	9140	9140	9140	9140	0
88	20231020	183800	736425970	9140	9140	9140	9140	0
89	20231020	183700	736425970	9140	9140	9140	9140	0
90	20231020	183600	736425970	9140	9140	9140	9140	0
91	20231020	183500	736425970	9140	9140	9140	9140	0
92	20231020	183400	736425970	9140	9140	9140	9140	316
93	20231020	183300	736425970	9140	9140	9140	9140	0
94	20231020	183200	736425970	9140	9140	9140	9140	0
95	20231020	183100	736425970	9140	9140	9140	9140	0
96	20231020	183000	736425970	9140	9140	9140	9140	0
97	20231020	182900	736425970	9140	9140	9140	9140	0
98	20231020	182800	736425970	9140	9140	9140	9140	0
99	20231020	182700	736425970	9140	9140	9140	9140	0
100	20231020	182600	736425970	9140	9140	9140	9140	0
101	20231020	182500	736425970	9140	9140	9140	9140	0
102	20231020	182400	736425970	9140	9140	9140	9140	0
103	20231020	182300	736425970	9140	9140	9140	9140	0
104	20231020	182200	736425970	9140	9140	9140	9140	0
105	20231020	182100	736425970	9140	9140	9140	9140	0
106	20231020	182000	736425970	9140	9140	9140	9140	0
107	20231020	181900	736425970	9140	9140	9140	9140	0
108	20231020	181800	736425970	9140	9140	9140	9140	0
109	20231020	181700	736425970	9140	9140	9140	9140	0
110	20231020	181600	736425970	9140	9140	9140	9140	0
111	20231020	181500	736425970	9140	9140	9140	9140	0
112	20231020	181400	736425970	9140	9140	9140	9140	0
113	20231020	181300	736425970	9140	9140	9140	9140	0
114	20231020	181200	736425970	9140	9140	9140	9140	0
115	20231020	181100	736425970	9140	9140	9140	9140	0
116	20231020	181000	736425970	9140	9140	9140	9140	0
117	20231020	180900	736425970	9140	9140	9140	9140	0
118	20231020	180800	736425970	9140	9140	9140	9140	0
119	20231020	180700	736425970	9140	9140	9140	9140	0
120	20231020	180600	736425970	9140	9140	9140	9140	0
121	20231020	180500	736425970	9140	9140	9140	9140	0
122	20231020	180400	736425970	9140	9140	9140	9140	316
123	20231020	180300	736425970	9140	9140	9140	9140	0
124	20231020	180200	736425970	9140	9140	9140	9140	0
125	20231020	180100	736425970	9140	9140	9140	9140	0
126	20231020	180000	736425970	9140	9140	9140	9140	0
127	20231020	175900	736425970	9140	9140	9140	9140	0
128	20231020	175800	736425970	9140	9140	9140	9140	0
129	20231020	175700	736425970	9140	9140	9140	9140	0
130	20231020	175600	736425970	9140	9140	9140	9140	0
131	20231020	175500	736425970	9140	9140	9140	9140	0
132	20231020	175400	736425970	9140	9140	9140	9140	0
133	20231020	175300	736425970	9140	9140	9140	9140	0
134	20231020	175200	736425970	9140	9140	9140	9140	0
135	20231020	175100	736425970	9140	9140	9140	9140	0
136	20231020	175000	736425970	9140	9140	9140	9140	0
137	20231020	174900	736425970	9140	9140	9140	9140	0
138	20231020	174800	736425970	9140	9140	9140	9140	0
139	20231020	174700	736425970	9140	9140	9140	9140	0
140	20231020	174600	736425970	9140	9140	9140	9140	0
141	20231020	174500	736425970	9140	9140	9140	9140	0
142	20231020	174400	736425970	9140	9140	9140	9140	0
143	20231020	174300	736425970	9140	9140	9140	9140	0
144	20231020	174200	736425970	9140	9140	9140	9140	0
145	20231020	174100	736425970	9140	9140	9140	9140	0
146	20231020	174000	736425970	9140	9140	9140	9140	0
147	20231020	173900	736425970	9140	9140	9140	9140	0
148	20231020	173800	736425970	9140	9140	9140	9140	0
149	20231020	173700	736425970	9140	9140	9140	9140	0
150	20231020	173600	736425970	9140	9140	9140	9140	0
151	20231020	173500	736425970	9140	9140	9140	9140	0
152	20231020	173400	736425970	9140	9140	9140	9140	316
153	20231020	173300	736425970	9140	9140	9140	9140	0
154	20231020	173200	736425970	9140	9140	9140	9140	0
155	20231020	173100	736425970	9140	9140	9140	9140	0
156	20231020	173000	736425970	9140	9140	9140	9140	0
157	20231020	172900	736425970	9140	9140	9140	9140	0
158	20231020	172800	736425970	9140	9140	9140	9140	0
159	20231020	172700	736425970	9140	9140	9140	9140	0
160	20231020	172600	736425970	9140	9140	9140	9140	0
161	20231020	172500	736425970	9140	9140	9140	9140	0
162	20231020	172400	736425970	9140	9140	9140	9140	0
163	20231020	172300	736425970	9140	9140	9140	9140	0
164	20231020	172200	736425970	9140	9140	9140	9140	0
165	20231020	172100	736425970	9140	9140	9140	9140	0
166	20231020	172000	736425970	9140	9140	9140	9140	0
167	20231020	171900	736425970	9140	9140	9140	9140	0
168	20231020	171800	736425970	9140	9140	9140	9140	0
169	20231020	171700	736425970	9140	9140	9140	9140	0
170	20231020	171600	736425970	9140	9140	9140	9140	0
171	20231020	171500	736425970	9140	9140	9140	9140	0
172	20231020	171400	736425970	9140	9140	9140	9140	0
173	20231020	171300	736425970	9140	9140	9140	9140	0
174	20231020	171200	736425970	9140	9140	9140	9140	0
175	20231020	171100	736425970	9140	9140	9140	9140	0
176	20231020	171000	736425970	9140	9140	9140	9140	0
177	20231020	170900	736425970	9140	9140	9140	9140	0
178	20231020	170800	736425970	9140	9140	9140	9140	0
179	20231020	170700	736425970	9140	9140	9140	9140	0
180	20231020	170600	736425970	9140	9140	9140	9140	0
181	20231020	170500	736425970	9140	9140	9140	9140	0
182	20231020	170400	736425970	9140	9140	9140	9140	316
183	20231020	170300	736425970	9140	9140	9140	9140	0
184	20231020	170200	736425970	9140	9140	9140	9140	0
185	20231020	170100	736425970	9140	9140	9140	9140	0
186	20231020	170000	736425970	9140	9140	9140	9140	0
187	20231020	165900	736425970	9140	9140	9140	9140	0
188	20231020	165800	736425970	9140	9140	9140	9140	0
189	20231020	165700	736425970	9140	9140	9140	9140	0
190	20231020	165600	736425970	9140	9140	9140	9140	0
191	20231020	165500	736425970	9140	9140	9140	9140	0
192	20231020	165400	736425970	9140	9140	9140	9140	0
193	20231020	165300	736425970	9140	9140	9140	9140	0
194	20231020	165200	736425970	9140	9140	9140	9140	0
195	20231020	165100	736425970	9140	9140	9140	9140	0
196	20231020	165000	736425970	9140	9140	9140	9140	0
197	20231020	164900	736425970	9140	9140	9140	9140	0
198	20231020	164800	736425970	9140	9140	9140	9140	0
199	20231020	164700	736425970	9140	9140	9140	9140	0
200	20231020	164600	736425970	9140	9140	9140	9140	0
201	20231020	164500	736425970	9140	9140	9140	9140	0
202	20231020	164400	736425970	9140	9140	9140	9140	0
203	20231020	164300	736425970	9140	9140	9140	9140	0
204	20231020	164200	736425970	9140	9140	9140	9140	0
205	20231020	164100	736425970	9140	9140	9140	9140	0
206	20231020	164000	736425970	9140	9140	9140	9140	0
207	20231020	163900	736425970	9140	9140	9140	9140	0
208	20231020	163800	736425970	9140	9140	9140	9140	0
209	20231020	163700	736425970	9140	9140	9140	9140	0
210	20231020	163600	736425970	9140	9140	9140	9140	0
211	20231020	163500	736425970	9140	9140	9140	9140	0
212	20231020	163400	736425970	9140	9140	9140	9140	316
213	20231020	163300	736425970	9140	9140	9140	9140	0
214	20231020	163200	736425970	9140	9140	9140	9140	0
215	20231020	163100	736425970	9140	9140	9140	9140	0
216	20231020	163000	736425970	9140	9140	9140	9140	0
217	20231020	162900	736425970	9140	9140	9140	9140	0
218	20231020	162800	736425970	9140	9140	9140	9140	0
219	20231020	162700	736425970	9140	9140	9140	9140	0
220	20231020	162600	736425970	9140	9140	9140	9140	0
221	20231020	162500	736425970	9140	9140	9140	9140	0
222	20231020	162400	736425970	9140	9140	9140	9140	0
223	20231020	162300	736425970	9140	9140	9140	9140	0
224	20231020	162200	736425970	9140	9140	9140	9140	0
225	20231020	162100	736425970	9140	9140	9140	9140	0
226	20231020	162000	736425970	9140	9140	9140	9140	0
227	20231020	161900	736425970	9140	9140	9140	9140	0
228	20231020	161800	736425970	9140	9140	9140	9140	0
229	20231020	161700	736425970	9140	9140	9140	9140	0
230	20231020	161600	736425970	9140	9140	9140	9140	0
231	20231020	161500	736425970	9140	9140	9140	9140	0
232	20231020	161400	736425970	9140	9140	9140	9140	0
233	20231020	161300	736425970	9140	9140	9140	9140	0
234	20231020	161200	736425970	9140	9140	9140	9140	0
235	20231020	161100	736425970	9140	9140	9140	9140	0
236	20231020	161000	736425970	9140	9140	9140	9140	0
237	20231020	160900	736425970	9140	9140	9140	9140	0
238	20231020	160800	736425970	9140	9140	9140	9140	0
239	20231020	160700	736425970	9140	9140	9140	9140	0
240	20231020	160600	736425970	9140	9140	9140	9140	0
241	20231020	160500	736425970	9140	9140	9140	9140	0
242	20231020	160400	736425970	9140	9140	9140	9140	316
243	20231020	160300	736425970	9140	9140	9140	9140	0
244	20231020	160200	736425970	9140	9140	9140	9140	0
245	20231020	160100	736425970	9140	9140	9140	9140	0
246	20231020	160000	736425970	9140	9140	9140	9140	0
247	20231020	155900	736425970	9140	9140	9140	9140	0
248	20231020	155800	736425970	9140	9140	9140	9140	0
249	20231020	155700	736425970	9140	9140	9140	9140	0
250	20231020	155600	736425970	9140	9140	9140	9140	0
251	20231020	155500	736425970	9140	9140	9140	9140	0
252	20231020	155400	736425970	9140	9140	9140	9140	0
253	20231020	155300	736425970	9140	9140	9140	9140	0
254	20231020	155200	736425970	9140	9140	9140	9140	0
255	20231020	155100	736425970	9140	9140	9140	9140	0
256	20231020	155000	736425970	9140	9140	9140	9140	0
257	20231020	154900	736425970	9140	9140	9140	9140	0
258	20231020	154800	736425970	9140	9140	9140	9140	0
259	20231020	154700	736425970	9140	9140	9140	9140	0
260	20231020	154600	736425970	9140	9140	9140	9140	0
261	20231020	154500	736425970	9140	9140	9140	9140	0
262	20231020	154400	736425970	9140	9140	9140	9140	0
263	20231020	154300	736425970	9140	9140	9140	9140	0
264	20231020	154200	736425970	9140	9140	9140	9140	0
265	20231020	154100	736425970	9140	9140	9140	9140	0
266	20231020	154000	736425970	9140	9140	9140	9140	0
267	20231020	153900	736425970	9140	9140	9140	9140	0
268	20231020	153800	736425970	9140	9140	9140	9140	0
269	20231020	153700	736425970	9140	9140	9140	9140	0
270	20231020	153600	736425970	9140	9140	9140	9140	0
271	20231020	153500	736425970	9140	9140	9140	9140	0
272	20231020	153400	736425970	9140	9140	9140	9140	316
273	20231020	153300	736425970	9140	9140	9140	9140	0
274	20231020	153200	736425970	9140	9140	9140	9140	0
275	20231020	153100	736425970	9140	9140	9140	9140	0
276	20231020	153000	736425970	9140	9140	9140	9140	316
277	20231020	152900	733537730	9190	9190	9190	9190	0
278	20231020	152800	733537730	9190	9190	9190	9190	0
279	20231020	152700	733537730	9190	9190	9190	9190	0
280	20231020	152600	733537730	9190	9190	9190	9190	0
281	20231020	152500	733537730	9190	9190	9190	9190	0
282	20231020	152400	733537730	9190	9190	9190	9190	0
283	20231020	152300	733537730	9190	9190	9190	9190	0
284	20231020	152200	733537730	9190	9190	9190	9190	0
285	20231020	152100	733537730	9190	9190	9190	9190	0
286	20231020	152000	733537730	9190	9190	9190	9190	0
287	20231020	151900	733537730	9190	9130	9190	9130	271
288	20231020	151800	731058160	9130	9140	9190	9130	772
289	20231020	151700	723979790	9130	9130	9130	9130	718
290	20231020	151600	717424450	9130	9130	9140	9130	403
291	20231020	151500	713743210	9140	9130	9150	9130	868
292	20231020	151400	705802830	9130	9130	9130	9130	398
293	20231020	151300	702169090	9140	9130	9140	9130	394
294	20231020	151200	698568530	9130	9150	9150	9130	248
295	20231020	151100	696303850	9150	9130	9150	9130	334
296	20231020	151000	693254130	9130	9140	9150	9130	422
297	20231020	150900	689399000	9150	9130	9150	9130	535
298	20231020	150800	684506480	9130	9140	9140	9130	280
299	20231020	150700	681949150	9130	9130	9140	9130	1388
300	20231020	150600	669276470	9130	9130	9130	9130	233
301	20231020	150500	667149180	9130	9140	9140	9130	1698
302	20231020	150400	651637300	9140	9140	9140	9140	115
303	20231020	150300	650586200	9190	9130	9190	9130	33
304	20231020	150200	650283590	9130	9150	9150	9130	221
305	20231020	150100	648263700	9140	9140	9140	9130	197
306	20231020	150000	646463800	9140	9140	9140	9140	120
307	20231020	145900	645367000	9160	9140	9160	9140	182
308	20231020	145800	643702140	9140	9140	9190	9140	213
309	20231020	145700	641750150	9140	9130	9150	9130	229
310	20231020	145600	639656720	9130	9130	9130	9130	238
311	20231020	145500	637483780	9130	9130	9130	9130	213
312	20231020	145400	635539090	9130	9130	9130	9130	223
313	20231020	145300	633503100	9140	9130	9140	9130	147
314	20231020	145200	632160930	9130	9130	9130	9130	213
315	20231020	145100	630216240	9130	9130	9130	9130	122
316	20231020	145000	629102380	9140	9120	9150	9120	387
317	20231020	144900	625568380	9120	9140	9140	9120	127
318	20231020	144800	624409520	9140	9140	9150	9140	107
319	20231020	144700	623431470	9140	9120	9140	9120	448
320	20231020	144600	619340490	9120	9130	9130	9120	151
321	20231020	144500	617962220	9130	9130	9150	9130	408
322	20231020	144400	614236290	9140	9150	9150	9130	137
323	20231020	144300	612983280	9150	9160	9160	9150	159
324	20231020	144200	611527200	9160	9170	9170	9160	88
325	20231020	144100	610721010	9170	9160	9170	9160	377
326	20231020	144000	607265280	9170	9170	9170	9170	61
327	20231020	143900	606705910	9170	9170	9170	9170	127
328	20231020	143800	605541320	9180	9210	9210	9180	216
329	20231020	143700	603557810	9200	9200	9210	9200	71
330	20231020	143600	602904600	9180	9200	9200	9180	224
331	20231020	143500	600844960	9200	9200	9210	9200	1195
332	20231020	143400	589850660	9220	9220	9220	9220	0
333	20231020	143300	589850660	9220	9200	9220	9200	130
334	20231020	143200	588654060	9200	9200	9210	9200	225
335	20231020	143100	586583630	9210	9210	9210	9210	42
336	20231020	143000	586196810	9220	9210	9220	9200	168
337	20231020	142900	584650300	9210	9210	9210	9200	66
338	20231020	142800	584042800	9290	9290	9290	9290	0
339	20231020	142700	584042800	9290	9290	9290	9220	62
340	20231020	142600	583470880	9290	9220	9290	9220	204
341	20231020	142500	581587380	9210	9210	9210	9210	50
342	20231020	142400	581126880	9210	9200	9210	9200	288
343	20231020	142300	578476830	9210	9210	9210	9210	10
344	20231020	142200	578384730	9210	9230	9230	9210	64
345	20231020	142100	577795010	9210	9210	9210	9210	78
346	20231020	142000	577076630	9220	9210	9220	9210	255
347	20231020	141900	574726700	9210	9210	9210	9210	70
348	20231020	141800	574082000	9190	9210	9210	9190	199
349	20231020	141700	572250410	9220	9210	9220	9210	106
350	20231020	141600	571273890	9210	9210	9210	9210	50
351	20231020	141500	570813390	9200	9210	9210	9200	152
352	20231020	141400	569414690	9230	9230	9230	9230	0
353	20231020	141300	569414690	9230	9200	9230	9190	616
354	20231020	141200	563745550	9200	9210	9210	9200	108
355	20231020	141100	562751750	9210	9220	9220	9210	70
356	20231020	141000	562106650	9230	9230	9230	9230	32
357	20231020	140900	561811290	9220	9230	9230	9220	88
358	20231020	140800	560999330	9250	9260	9260	9250	63
359	20231020	140700	560415970	9260	9290	9290	9260	737
360	20231020	140600	553577220	9280	9280	9280	9280	94
361	20231020	140500	552704900	9280	9280	9280	9280	30
362	20231020	140400	552426500	9280	9280	9280	9280	271
363	20231020	140300	549911620	9280	9280	9280	9280	50
364	20231020	140200	549447620	9280	9280	9290	9280	141
365	20231020	140100	548138940	9280	9270	9280	9260	380
366	20231020	140000	544614400	9260	9260	9260	9260	27
367	20231020	135900	544364380	9290	9290	9290	9290	768
368	20231020	135800	537229660	9290	9280	9290	9280	197
369	20231020	135700	535400500	9270	9240	9270	9240	108
370	20231020	135600	534399940	9230	9270	9270	9230	256
371	20231020	135500	532028300	9270	9290	9290	9270	86
372	20231020	135400	531230500	9290	9300	9300	9290	180
373	20231020	135300	529557440	9300	9300	9310	9300	125
374	20231020	135200	528394660	9300	9300	9300	9300	71
375	20231020	135100	527734360	9300	9300	9300	9290	126
376	20231020	135000	526562860	9290	9290	9290	9290	158
377	20231020	134900	525095040	9290	9290	9290	9290	151
378	20231020	134800	523692250	9290	9290	9290	9290	142
379	20231020	134700	522373070	9290	9300	9300	9290	268
380	20231020	134600	519881880	9300	9320	9320	9300	82
381	20231020	134500	519118800	9360	9310	9360	9310	201
382	20231020	134400	517237550	9300	9270	9300	9270	275
383	20231020	134300	514684270	9280	9270	9280	9270	237
384	20231020	134200	512484940	9280	9270	9280	9270	61
385	20231020	134100	511918920	9270	9290	9290	9250	81
386	20231020	134000	511168230	9300	9250	9300	9250	1473
387	20231020	133900	497474200	9240	9230	9240	9230	99
388	20231020	133800	496559640	9230	9230	9230	9230	98
389	20231020	133700	495655100	9230	9250	9250	9230	68
390	20231020	133600	495027120	9250	9260	9260	9250	95
391	20231020	133500	494148360	9230	9230	9250	9230	78
392	20231020	133400	493428320	9250	9250	9250	9250	128
393	20231020	133300	492244320	9250	9240	9250	9240	58
394	20231020	133200	491708350	9250	9240	9250	9230	92
395	20231020	133100	490858710	9240	9220	9240	9220	114
396	20231020	133000	489805750	9220	9210	9220	9210	197
397	20231020	132900	487990640	9180	9200	9200	9180	98
398	20231020	132800	487090770	9190	9190	9190	9190	76
399	20231020	132700	486392330	9200	9200	9200	9200	13
400	20231020	132600	486272730	9200	9230	9230	9200	265
401	20231020	132500	483832440	9230	9230	9230	9230	91
402	20231020	132400	482992510	9230	9230	9230	9230	24
403	20231020	132300	482770990	9220	9230	9230	9220	89
404	20231020	132200	481950100	9230	9230	9230	9230	17
405	20231020	132100	481793190	9230	9230	9230	9230	79
406	20231020	132000	481064020	9280	9280	9280	9280	70
407	20231020	131900	480414420	9270	9280	9280	9270	71
408	20231020	131800	479756050	9280	9200	9280	9190	216
409	20231020	131700	477766410	9210	9220	9230	9210	204
410	20231020	131600	475886300	9230	9230	9230	9230	0
411	20231020	131500	475886300	9230	9230	9230	9230	117
412	20231020	131400	474806390	9220	9180	9220	9180	3005
413	20231020	131300	447166680	9180	9150	9180	9150	136
414	20231020	131200	445921350	9160	9150	9160	9150	97
415	20231020	131100	445033430	9160	9150	9160	9150	127
416	20231020	131000	443870120	9150	9150	9150	9150	68
417	20231020	130900	443247920	9150	9150	9150	9150	58
418	20231020	130800	442717220	9160	9160	9160	9150	28
419	20231020	130700	442460930	9150	9150	9150	9150	0
420	20231020	130600	442460930	9150	9160	9160	9150	78
421	20231020	130500	441746890	9160	9160	9160	9160	20
422	20231020	130400	441563690	9160	9140	9160	9140	194
423	20231020	130300	439788170	9140	9150	9150	9140	141
424	20231020	130200	438499230	9150	9150	9150	9150	20
425	20231020	130100	438316230	9150	9140	9150	9140	207
426	20231020	130000	436423510	9120	9130	9130	9120	102
427	20231020	125900	435492830	9130	9130	9130	9120	333
428	20231020	125800	432454090	9130	9120	9130	9120	59
429	20231020	125700	431916000	9140	9130	9140	9130	21
430	20231020	125600	431724260	9130	9130	9130	9130	67
431	20231020	125500	431112550	9130	9130	9130	9130	158
432	20231020	125400	429670010	9130	9130	9130	9130	62
433	20231020	125300	429103950	9130	9130	9130	9130	20
434	20231020	125200	428921350	9130	9150	9150	9130	78
435	20231020	125100	428208900	9150	9150	9150	9150	78
436	20231020	125000	427495200	9140	9130	9140	9130	155
437	20231020	124900	426079100	9130	9130	9130	9130	78
438	20231020	124800	425366960	9130	9130	9130	9130	20
439	20231020	124700	425184360	9120	9120	9120	9120	0
440	20231020	124600	425184360	9120	9160	9160	9120	96
441	20231020	124500	424307320	9120	9120	9120	9120	0
442	20231020	124400	424307320	9120	9120	9120	9120	0
443	20231020	124300	424307320	9120	9100	9120	9100	310
444	20231020	124200	421484230	9100	9100	9100	9100	35
445	20231020	124100	421165730	9100	9100	9110	9100	825
446	20231020	124000	413658060	9100	9110	9110	9100	149
447	20231020	123900	412301260	9110	9110	9110	9110	0
448	20231020	123800	412301260	9110	9110	9110	9110	143
449	20231020	123700	410998530	9110	9110	9110	9110	58
450	20231020	123600	410470150	9110	9110	9110	9110	94
451	20231020	123500	409613810	9110	9120	9120	9110	153
452	20231020	123400	408219870	9120	9120	9120	9120	50
453	20231020	123300	407763870	9110	9110	9110	9110	0
454	20231020	123200	407763870	9110	9120	9120	9110	82
455	20231020	123100	407016610	9120	9120	9120	9120	94
456	20231020	123000	406159330	9120	9120	9120	9120	0
457	20231020	122900	406159330	9120	9120	9120	9110	137
458	20231020	122800	404910340	9130	9130	9130	9130	0
459	20231020	122700	404910340	9130	9130	9130	9130	26
460	20231020	122600	404672960	9130	9140	9140	9130	58
461	20231020	122500	404143120	9140	9120	9140	9120	660
462	20231020	122400	398112860	9110	9110	9110	9110	24
463	20231020	122300	397894220	9100	9120	9120	9100	104
464	20231020	122200	396946540	9120	9120	9120	9120	94
465	20231020	122100	396089260	9120	9120	9120	9120	0
466	20231020	122000	396089260	9120	9120	9120	9120	58
467	20231020	121900	395560300	9140	9140	9140	9140	5
468	20231020	121800	395514600	9140	9130	9140	9130	100
469	20231020	121700	394600950	9120	9120	9120	9120	58
470	20231020	121600	394071990	9150	9150	9150	9150	0
471	20231020	121500	394071990	9150	9140	9150	9140	192
472	20231020	121400	392315500	9120	9120	9120	9120	58
473	20231020	121300	391786540	9140	9140	9140	9140	0
474	20231020	121200	391786540	9140	9110	9140	9110	152
475	20231020	121100	390399000	9160	9160	9160	9160	20
476	20231020	121000	390215800	9150	9150	9150	9150	23
477	20231020	120900	390005350	9150	9150	9150	9120	111
478	20231020	120800	388991470	9120	9120	9120	9110	188
479	20231020	120700	387277850	9160	9160	9160	9160	0
480	20231020	120600	387277850	9160	9120	9160	9120	80
481	20231020	120500	386547370	9120	9120	9120	9120	0
482	20231020	120400	386547370	9120	9120	9120	9120	0
483	20231020	120300	386547370	9120	9150	9150	9120	58
484	20231020	120200	386017880	9180	9180	9180	9180	15
485	20231020	120100	385880180	9190	9140	9190	9140	593
486	20231020	120000	380460110	9140	9200	9200	9140	108
487	20231020	115900	379469990	9200	9190	9200	9190	500
488	20231020	115800	374870930	9200	9150	9200	9150	873
489	20231020	115700	366844420	9120	9110	9150	9110	396
490	20231020	115600	363229200	9100	9100	9100	9100	200
491	20231020	115500	361409200	9100	9100	9100	9100	67
492	20231020	115400	360799500	9100	9100	9100	9100	346
493	20231020	115300	357650900	9100	9100	9100	9100	23
494	20231020	115200	357441600	9090	9080	9090	9080	47
495	20231020	115100	357014660	9070	9070	9070	9070	58
496	20231020	115000	356488600	9090	9080	9090	9080	47
497	20231020	114900	356061540	9070	9070	9070	9050	471
498	20231020	114800	351791410	9090	9080	9090	9080	95
499	20231020	114700	350928790	9070	9070	9070	9070	75
500	20231020	114600	350248540	9070	9060	9070	9050	122
501	20231020	114500	349143040	9070	9070	9070	9070	30
502	20231020	114400	348870940	9060	9050	9060	9050	66
503	20231020	114300	348273510	9060	9050	9060	9050	70
504	20231020	114200	347639890	9060	9060	9060	9060	21
505	20231020	114100	347449630	9080	9080	9080	9080	1
506	20231020	114000	347440550	9050	9070	9070	9050	73
507	20231020	113900	346779600	9070	9070	9070	9070	21
508	20231020	113800	346589130	9070	9060	9070	9050	1094
509	20231020	113700	336688320	9060	9060	9060	9050	655
510	20231020	113600	330754840	9070	9070	9070	9070	1
511	20231020	113500	330745770	9060	9060	9060	9060	109
512	20231020	113400	329758230	9070	9060	9070	9060	59
513	20231020	113300	329223680	9060	9060	9060	9060	0
514	20231020	113200	329223680	9060	9060	9060	9060	0
515	20231020	113100	329223680	9060	9060	9070	9060	301
516	20231020	113000	326495020	9070	9070	9070	9070	10
517	20231020	112900	326404320	9070	9070	9070	9070	1
518	20231020	112800	326395250	9060	9070	9070	9060	148
519	20231020	112700	325053470	9080	9080	9080	9080	1
520	20231020	112600	325044390	9070	9080	9080	9070	140
521	20231020	112500	323773810	9080	9090	9090	9080	58
522	20231020	112400	323247140	9100	9100	9100	9100	3924
523	20231020	112300	287538740	9100	9100	9100	9100	58
524	20231020	112200	287010940	9100	9100	9100	9100	0
525	20231020	112100	287010940	9100	9110	9120	9100	280
526	20231020	112000	284460330	9110	9110	9110	9110	58
527	20231020	111900	283931950	9110	9110	9110	9110	60
528	20231020	111800	283385350	9110	9110	9110	9110	0
529	20231020	111700	283385350	9110	9110	9110	9110	188
530	20231020	111600	281672670	9120	9120	9120	9120	0
531	20231020	111500	281672670	9120	9110	9120	9110	52
532	20231020	111400	281198850	9120	9120	9120	9110	59
533	20231020	111300	280661330	9120	9120	9120	9120	31
534	20231020	111200	280378610	9120	9120	9120	9120	54
535	20231020	111100	279886130	9110	9130	9130	9110	1058
536	20231020	111000	270239610	9130	9130	9130	9130	226
537	20231020	110900	268176230	9130	9130	9130	9130	0
538	20231020	110800	268176230	9130	9140	9140	9130	135
539	20231020	110700	266942910	9140	9130	9150	9130	42
540	20231020	110600	266559030	9140	9120	9140	9120	150
541	20231020	110500	265190010	9110	9110	9110	9110	59
542	20231020	110400	264652520	9110	9110	9110	9110	0
543	20231020	110300	264652520	9110	9110	9110	9110	94
544	20231020	110200	263796180	9110	9140	9140	9110	59
545	20231020	110100	263258320	9120	9120	9120	9120	19
546	20231020	110000	263085040	9140	9130	9140	9120	68
547	20231020	105900	262464460	9140	9140	9140	9140	91
548	20231020	105800	261632720	9140	9140	9140	9140	94
549	20231020	105700	260773560	9140	9140	9140	9140	58
550	20231020	105600	260243440	9160	9160	9160	9160	1
551	20231020	105500	260234280	9150	9150	9150	9150	0
552	20231020	105400	260234280	9150	9150	9160	9150	126
553	20231020	105300	259081370	9160	9150	9160	9150	16
554	20231020	105200	258934870	9140	9130	9140	9120	311
555	20231020	105100	256094920	9110	9130	9130	9110	68
556	20231020	105000	255475140	9130	9120	9130	9120	30
557	20231020	104900	255201530	9130	9130	9130	9130	90
558	20231020	104800	254379830	9130	9120	9130	9110	125
559	20231020	104700	253240390	9100	9100	9100	9100	0
560	20231020	104600	253240390	9100	9100	9100	9100	0
561	20231020	104500	253240390	9100	9100	9100	9100	58
562	20231020	104400	252712590	9100	9150	9150	9100	3350
563	20231020	104300	222210540	9140	9140	9140	9140	0
564	20231020	104200	222210540	9140	9150	9150	9140	115
565	20231020	104100	221158870	9150	9150	9150	9150	12
566	20231020	104000	221049070	9150	9150	9150	9150	0
567	20231020	103900	221049070	9150	9170	9170	9150	680
568	20231020	103800	214814480	9170	9170	9170	9170	95
569	20231020	103700	213943330	9170	9170	9170	9170	58
570	20231020	103600	213411470	9210	9190	9210	9190	100
571	20231020	103500	212491370	9180	9180	9180	9180	102
572	20231020	103400	211555010	9170	9180	9180	9170	105
573	20231020	103300	210591790	9170	9170	9170	9170	0
574	20231020	103200	210591790	9170	9170	9170	9170	0
575	20231020	103100	210591790	9170	9170	9170	9170	0
576	20231020	103000	210591790	9170	9170	9170	9170	0
577	20231020	102900	210591790	9170	9170	9170	9170	933
578	20231020	102800	202036180	9170	9150	9170	9150	2825
579	20231020	102700	176187230	9150	9150	9150	9150	827
580	20231020	102600	168620180	9150	9150	9150	9150	21
581	20231020	102500	168428030	9150	9170	9170	9150	1001
582	20231020	102400	159255250	9170	9170	9170	9170	0
583	20231020	102300	159255250	9170	9180	9180	9170	150
584	20231020	102200	157879730	9180	9180	9180	9180	0
585	20231020	102100	157879730	9180	9180	9180	9180	3
586	20231020	102000	157852190	9190	9210	9210	9190	13
587	20231020	101900	157732520	9220	9220	9220	9220	5
588	20231020	101800	157686420	9220	9220	9220	9220	6
589	20231020	101700	157631100	9220	9220	9220	9220	10
590	20231020	101600	157538900	9220	9220	9220	9220	0
591	20231020	101500	157538900	9220	9220	9220	9220	10
592	20231020	101400	157446700	9220	9220	9220	9220	0
593	20231020	101300	157446700	9220	9220	9220	9220	10
594	20231020	101200	157354500	9230	9230	9230	9230	0
595	20231020	101100	157354500	9230	9230	9230	9230	4
596	20231020	101000	157317580	9230	9230	9230	9230	396
597	20231020	100900	153662500	9230	9230	9230	9230	104
598	20231020	100800	152702580	9230	9230	9230	9230	5
599	20231020	100700	152656430	9230	9230	9230	9230	5
600	20231020	100600	152610280	9280	9280	9280	9280	1
601	20231020	100500	152601000	9200	9200	9200	9200	0
602	20231020	100400	152601000	9200	9200	9200	9190	774
603	20231020	100300	145480630	9200	9200	9200	9200	0
604	20231020	100200	145480630	9200	9190	9200	9190	105
605	20231020	100100	144515570	9200	9160	9200	9160	332
606	20231020	100000	141468160	9160	9160	9160	9160	88
607	20231020	095900	140662080	9170	9170	9170	9170	173
608	20231020	095800	139075670	9170	9160	9170	9160	121
609	20231020	095700	137967040	9170	9170	9170	9170	5
610	20231020	095600	137921190	9170	9170	9170	9170	0
611	20231020	095500	137921190	9170	9170	9170	9170	59
612	20231020	095400	137380160	9170	9170	9170	9170	0
613	20231020	095300	137380160	9170	9180	9180	9170	175
614	20231020	095200	135773730	9190	9200	9200	9190	5
615	20231020	095100	135727760	9180	9180	9180	9180	100
616	20231020	095000	134809760	9180	9180	9180	9180	333
617	20231020	094900	131752820	9200	9200	9200	9200	42
618	20231020	094800	131366420	9200	9200	9200	9200	983
619	20231020	094700	122322820	9200	9200	9200	9200	0
620	20231020	094600	122322820	9200	9200	9200	9200	144
621	20231020	094500	120998020	9230	9250	9250	9210	1367
622	20231020	094400	108387110	9320	9320	9320	9320	0
623	20231020	094300	108387110	9320	9320	9320	9320	0
624	20231020	094200	108387110	9320	9320	9320	9320	0
625	20231020	094100	108387110	9320	9260	9320	9260	100
626	20231020	094000	107456910	9240	9250	9250	9240	1687
627	20231020	093900	91852350	9250	9250	9250	9250	94
628	20231020	093800	90982850	9260	9260	9260	9260	64
629	20231020	093700	90390210	9330	9330	9330	9330	0
630	20231020	093600	90390210	9330	9330	9330	9330	0
631	20231020	093500	90390210	9330	9330	9330	9330	0
632	20231020	093400	90390210	9330	9320	9330	9320	5
633	20231020	093300	90343590	9250	9270	9270	9250	193
634	20231020	093200	88557520	9280	9310	9310	9280	1084
635	20231020	093100	78485690	9300	9320	9320	9300	86
636	20231020	093000	77685870	9310	9340	9340	9310	13
637	20231020	092900	77564660	9350	9350	9350	9350	0
638	20231020	092800	77564660	9350	9350	9350	9350	0
639	20231020	092700	77564660	9350	9360	9360	9350	60
640	20231020	092600	77003560	9360	9360	9360	9360	79
641	20231020	092500	76264120	9340	9340	9340	9340	0
642	20231020	092400	76264120	9340	9340	9340	9340	0
643	20231020	092300	76264120	9340	9330	9340	9330	42
644	20231020	092200	75871880	9340	9320	9340	9320	107
645	20231020	092100	74873440	9330	9330	9330	9330	1
646	20231020	092000	74864110	9330	9310	9330	9300	1190
647	20231020	091900	63789970	9310	9320	9320	9310	1300
648	20231020	091800	51674510	9330	9330	9330	9330	0
649	20231020	091700	51674510	9330	9330	9330	9330	32
650	20231020	091600	51375950	9320	9330	9330	9320	94
651	20231020	091500	50499470	9310	9310	9310	9310	0
652	20231020	091400	50499470	9310	9310	9310	9310	370
653	20231020	091300	47054770	9310	9300	9310	9300	366
654	20231020	091200	43647840	9300	9330	9330	9300	1832
655	20231020	091100	26582010	9310	9310	9310	9300	244
656	20231020	091000	24311650	9310	9310	9310	9310	21
657	20231020	090900	24116140	9320	9330	9330	9320	548
658	20231020	090800	19003670	9390	9390	9390	9390	0
659	20231020	090700	19003670	9390	9390	9390	9390	0
660	20231020	090600	19003670	9390	9390	9390	9390	0
661	20231020	090500	19003670	9390	9400	9400	9390	271
662	20231020	090400	16456290	9400	9390	9400	9390	385
663	20231020	090300	12838430	9320	9320	9320	9320	1
664	20231020	090200	12829110	9320	9320	9320	9320	39
665	20231020	090100	12465630	9320	9400	9400	9310	310
666	20231020	090000	9569900	9400	9440	9440	9400	1016