KissMeData/159910/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200500	435023090	92	92	92	92	42290
3	20231020	200400	435023090	92	92	92	92	0
4	20231020	200300	435023090	92	92	92	92	0
5	20231020	200200	435023090	92	92	92	92	0
6	20231020	200100	435023090	92	92	92	92	0
7	20231020	200000	435023090	92	92	92	92	0
8	20231020	195900	435023090	92	92	92	92	0
9	20231020	195800	435023090	92	92	92	92	0
10	20231020	195700	435023090	92	92	92	92	0
11	20231020	195600	435023090	92	92	92	92	0
12	20231020	195500	435023090	92	92	92	92	0
13	20231020	195400	435023090	92	92	92	92	0
14	20231020	195300	435023090	92	92	92	92	0
15	20231020	195200	435023090	92	92	92	92	0
16	20231020	195100	435023090	92	92	92	92	0
17	20231020	195000	435023090	92	92	92	92	0
18	20231020	194900	435023090	92	92	92	92	0
19	20231020	194800	435023090	92	92	92	92	0
20	20231020	194700	435023090	92	92	92	92	0
21	20231020	194600	435023090	92	92	92	92	0
22	20231020	194500	435023090	92	92	92	92	0
23	20231020	194400	435023090	92	92	92	92	0
24	20231020	194300	435023090	92	92	92	92	0
25	20231020	194200	435023090	92	92	92	92	0
26	20231020	194100	435023090	92	92	92	92	0
27	20231020	194000	435023090	92	92	92	92	0
28	20231020	193900	435023090	92	92	92	92	0
29	20231020	193800	435023090	92	92	92	92	0
30	20231020	193700	435023090	92	92	92	92	0
31	20231020	193600	435023090	92	92	92	92	0
32	20231020	193500	435023090	92	92	92	92	42290
33	20231020	193400	435023090	92	92	92	92	0
34	20231020	193300	435023090	92	92	92	92	0
35	20231020	193200	435023090	92	92	92	92	0
36	20231020	193100	435023090	92	92	92	92	0
37	20231020	193000	435023090	92	92	92	92	0
38	20231020	192900	435023090	92	92	92	92	0
39	20231020	192800	435023090	92	92	92	92	0
40	20231020	192700	435023090	92	92	92	92	0
41	20231020	192600	435023090	92	92	92	92	0
42	20231020	192500	435023090	92	92	92	92	0
43	20231020	192400	435023090	92	92	92	92	0
44	20231020	192300	435023090	92	92	92	92	0
45	20231020	192200	435023090	92	92	92	92	0
46	20231020	192100	435023090	92	92	92	92	0
47	20231020	192000	435023090	92	92	92	92	0
48	20231020	191900	435023090	92	92	92	92	0
49	20231020	191800	435023090	92	92	92	92	0
50	20231020	191700	435023090	92	92	92	92	0
51	20231020	191600	435023090	92	92	92	92	0
52	20231020	191500	435023090	92	92	92	92	0
53	20231020	191400	435023090	92	92	92	92	0
54	20231020	191300	435023090	92	92	92	92	0
55	20231020	191200	435023090	92	92	92	92	0
56	20231020	191100	435023090	92	92	92	92	0
57	20231020	191000	435023090	92	92	92	92	0
58	20231020	190900	435023090	92	92	92	92	0
59	20231020	190800	435023090	92	92	92	92	0
60	20231020	190700	435023090	92	92	92	92	0
61	20231020	190600	435023090	92	92	92	92	0
62	20231020	190500	435023090	92	92	92	92	42290
63	20231020	190400	435023090	92	92	92	92	0
64	20231020	190300	435023090	92	92	92	92	0
65	20231020	190200	435023090	92	92	92	92	0
66	20231020	190100	435023090	92	92	92	92	0
67	20231020	190000	435023090	92	92	92	92	0
68	20231020	185900	435023090	92	92	92	92	0
69	20231020	185800	435023090	92	92	92	92	0
70	20231020	185700	435023090	92	92	92	92	0
71	20231020	185600	435023090	92	92	92	92	0
72	20231020	185500	435023090	92	92	92	92	0
73	20231020	185400	435023090	92	92	92	92	0
74	20231020	185300	435023090	92	92	92	92	0
75	20231020	185200	435023090	92	92	92	92	0
76	20231020	185100	435023090	92	92	92	92	0
77	20231020	185000	435023090	92	92	92	92	0
78	20231020	184900	435023090	92	92	92	92	0
79	20231020	184800	435023090	92	92	92	92	0
80	20231020	184700	435023090	92	92	92	92	0
81	20231020	184600	435023090	92	92	92	92	0
82	20231020	184500	435023090	92	92	92	92	0
83	20231020	184400	435023090	92	92	92	92	0
84	20231020	184300	435023090	92	92	92	92	0
85	20231020	184200	435023090	92	92	92	92	0
86	20231020	184100	435023090	92	92	92	92	0
87	20231020	184000	435023090	92	92	92	92	0
88	20231020	183900	435023090	92	92	92	92	0
89	20231020	183800	435023090	92	92	92	92	0
90	20231020	183700	435023090	92	92	92	92	0
91	20231020	183600	435023090	92	92	92	92	0
92	20231020	183500	435023090	92	92	92	92	42290
93	20231020	183400	435023090	92	92	92	92	0
94	20231020	183300	435023090	92	92	92	92	0
95	20231020	183200	435023090	92	92	92	92	0
96	20231020	183100	435023090	92	92	92	92	0
97	20231020	183000	435023090	92	92	92	92	0
98	20231020	182900	435023090	92	92	92	92	0
99	20231020	182800	435023090	92	92	92	92	0
100	20231020	182700	435023090	92	92	92	92	0
101	20231020	182600	435023090	92	92	92	92	0
102	20231020	182500	435023090	92	92	92	92	0
103	20231020	182400	435023090	92	92	92	92	0
104	20231020	182300	435023090	92	92	92	92	0
105	20231020	182200	435023090	92	92	92	92	0
106	20231020	182100	435023090	92	92	92	92	0
107	20231020	182000	435023090	92	92	92	92	0
108	20231020	181900	435023090	92	92	92	92	0
109	20231020	181800	435023090	92	92	92	92	0
110	20231020	181700	435023090	92	92	92	92	0
111	20231020	181600	435023090	92	92	92	92	0
112	20231020	181500	435023090	92	92	92	92	0
113	20231020	181400	435023090	92	92	92	92	0
114	20231020	181300	435023090	92	92	92	92	0
115	20231020	181200	435023090	92	92	92	92	0
116	20231020	181100	435023090	92	92	92	92	0
117	20231020	181000	435023090	92	92	92	92	0
118	20231020	180900	435023090	92	92	92	92	0
119	20231020	180800	435023090	92	92	92	92	0
120	20231020	180700	435023090	92	92	92	92	0
121	20231020	180600	435023090	92	92	92	92	0
122	20231020	180500	435023090	92	92	92	92	42290
123	20231020	180400	435023090	92	92	92	92	0
124	20231020	180300	435023090	92	92	92	92	0
125	20231020	180200	435023090	92	92	92	92	0
126	20231020	180100	435023090	92	92	92	92	0
127	20231020	180000	435023090	92	92	92	92	0
128	20231020	175900	435023090	92	92	92	92	0
129	20231020	175800	435023090	92	92	92	92	0
130	20231020	175700	435023090	92	92	92	92	0
131	20231020	175600	435023090	92	92	92	92	0
132	20231020	175500	435023090	92	92	92	92	0
133	20231020	175400	435023090	92	92	92	92	0
134	20231020	175300	435023090	92	92	92	92	0
135	20231020	175200	435023090	92	92	92	92	0
136	20231020	175100	435023090	92	92	92	92	0
137	20231020	175000	435023090	92	92	92	92	0
138	20231020	174900	435023090	92	92	92	92	0
139	20231020	174800	435023090	92	92	92	92	0
140	20231020	174700	435023090	92	92	92	92	0
141	20231020	174600	435023090	92	92	92	92	0
142	20231020	174500	435023090	92	92	92	92	0
143	20231020	174400	435023090	92	92	92	92	0
144	20231020	174300	435023090	92	92	92	92	0
145	20231020	174200	435023090	92	92	92	92	0
146	20231020	174100	435023090	92	92	92	92	0
147	20231020	174000	435023090	92	92	92	92	0
148	20231020	173900	435023090	92	92	92	92	0
149	20231020	173800	435023090	92	92	92	92	0
150	20231020	173700	435023090	92	92	92	92	0
151	20231020	173600	435023090	92	92	92	92	0
152	20231020	173500	435023090	92	92	92	92	42290
153	20231020	173400	435023090	92	92	92	92	0
154	20231020	173300	435023090	92	92	92	92	0
155	20231020	173200	435023090	92	92	92	92	0
156	20231020	173100	435023090	92	92	92	92	0
157	20231020	173000	435023090	92	92	92	92	0
158	20231020	172900	435023090	92	92	92	92	0
159	20231020	172800	435023090	92	92	92	92	0
160	20231020	172700	435023090	92	92	92	92	0
161	20231020	172600	435023090	92	92	92	92	0
162	20231020	172500	435023090	92	92	92	92	0
163	20231020	172400	435023090	92	92	92	92	0
164	20231020	172300	435023090	92	92	92	92	0
165	20231020	172200	435023090	92	92	92	92	0
166	20231020	172100	435023090	92	92	92	92	0
167	20231020	172000	435023090	92	92	92	92	0
168	20231020	171900	435023090	92	92	92	92	0
169	20231020	171800	435023090	92	92	92	92	0
170	20231020	171700	435023090	92	92	92	92	0
171	20231020	171600	435023090	92	92	92	92	0
172	20231020	171500	435023090	92	92	92	92	0
173	20231020	171400	435023090	92	92	92	92	0
174	20231020	171300	435023090	92	92	92	92	0
175	20231020	171200	435023090	92	92	92	92	0
176	20231020	171100	435023090	92	92	92	92	0
177	20231020	171000	435023090	92	92	92	92	0
178	20231020	170900	435023090	92	92	92	92	0
179	20231020	170800	435023090	92	92	92	92	0
180	20231020	170700	435023090	92	92	92	92	0
181	20231020	170600	435023090	92	92	92	92	0
182	20231020	170500	435023090	92	92	92	92	42290
183	20231020	170400	435023090	92	92	92	92	0
184	20231020	170300	435023090	92	92	92	92	0
185	20231020	170200	435023090	92	92	92	92	0
186	20231020	170100	435023090	92	92	92	92	0
187	20231020	170000	435023090	92	92	92	92	0
188	20231020	165900	435023090	92	92	92	92	0
189	20231020	165800	435023090	92	92	92	92	0
190	20231020	165700	435023090	92	92	92	92	0
191	20231020	165600	435023090	92	92	92	92	0
192	20231020	165500	435023090	92	92	92	92	0
193	20231020	165400	435023090	92	92	92	92	0
194	20231020	165300	435023090	92	92	92	92	0
195	20231020	165200	435023090	92	92	92	92	0
196	20231020	165100	435023090	92	92	92	92	0
197	20231020	165000	435023090	92	92	92	92	0
198	20231020	164900	435023090	92	92	92	92	0
199	20231020	164800	435023090	92	92	92	92	0
200	20231020	164700	435023090	92	92	92	92	0
201	20231020	164600	435023090	92	92	92	92	0
202	20231020	164500	435023090	92	92	92	92	0
203	20231020	164400	435023090	92	92	92	92	0
204	20231020	164300	435023090	92	92	92	92	0
205	20231020	164200	435023090	92	92	92	92	0
206	20231020	164100	435023090	92	92	92	92	0
207	20231020	164000	435023090	92	92	92	92	0
208	20231020	163900	435023090	92	92	92	92	0
209	20231020	163800	435023090	92	92	92	92	0
210	20231020	163700	435023090	92	92	92	92	0
211	20231020	163600	435023090	92	92	92	92	0
212	20231020	163500	435023090	92	92	92	92	42290
213	20231020	163400	435023090	92	92	92	92	0
214	20231020	163300	435023090	92	92	92	92	0
215	20231020	163200	435023090	92	92	92	92	0
216	20231020	163100	435023090	92	92	92	92	0
217	20231020	163000	435023090	92	92	92	92	0
218	20231020	162900	435023090	92	92	92	92	0
219	20231020	162800	435023090	92	92	92	92	0
220	20231020	162700	435023090	92	92	92	92	0
221	20231020	162600	435023090	92	92	92	92	0
222	20231020	162500	435023090	92	92	92	92	0
223	20231020	162400	435023090	92	92	92	92	0
224	20231020	162300	435023090	92	92	92	92	0
225	20231020	162200	435023090	92	92	92	92	0
226	20231020	162100	435023090	92	92	92	92	0
227	20231020	162000	435023090	92	92	92	92	0
228	20231020	161900	435023090	92	92	92	92	0
229	20231020	161800	435023090	92	92	92	92	0
230	20231020	161700	435023090	92	92	92	92	0
231	20231020	161600	435023090	92	92	92	92	0
232	20231020	161500	435023090	92	92	92	92	0
233	20231020	161400	435023090	92	92	92	92	0
234	20231020	161300	435023090	92	92	92	92	0
235	20231020	161200	435023090	92	92	92	92	0
236	20231020	161100	435023090	92	92	92	92	0
237	20231020	161000	435023090	92	92	92	92	0
238	20231020	160900	435023090	92	92	92	92	0
239	20231020	160800	435023090	92	92	92	92	0
240	20231020	160700	435023090	92	92	92	92	0
241	20231020	160600	435023090	92	92	92	92	0
242	20231020	160500	435023090	92	92	92	92	42290
243	20231020	160400	435023090	92	92	92	92	0
244	20231020	160300	435023090	92	92	92	92	0
245	20231020	160200	435023090	92	92	92	92	0
246	20231020	160100	435023090	92	92	92	92	0
247	20231020	160000	435023090	92	92	92	92	0
248	20231020	155900	435023090	92	92	92	92	0
249	20231020	155800	435023090	92	92	92	92	0
250	20231020	155700	435023090	92	92	92	92	0
251	20231020	155600	435023090	92	92	92	92	0
252	20231020	155500	435023090	92	92	92	92	0
253	20231020	155400	435023090	92	92	92	92	0
254	20231020	155300	435023090	92	92	92	92	0
255	20231020	155200	435023090	92	92	92	92	0
256	20231020	155100	435023090	92	92	92	92	0
257	20231020	155000	435023090	92	92	92	92	0
258	20231020	154900	435023090	92	92	92	92	0
259	20231020	154800	435023090	92	92	92	92	0
260	20231020	154700	435023090	92	92	92	92	0
261	20231020	154600	435023090	92	92	92	92	0
262	20231020	154500	435023090	92	92	92	92	0
263	20231020	154400	435023090	92	92	92	92	0
264	20231020	154300	435023090	92	92	92	92	0
265	20231020	154200	435023090	92	92	92	92	0
266	20231020	154100	435023090	92	92	92	92	0
267	20231020	154000	435023090	92	92	92	92	0
268	20231020	153900	435023090	92	92	92	92	0
269	20231020	153800	435023090	92	92	92	92	0
270	20231020	153700	435023090	92	92	92	92	0
271	20231020	153600	435023090	92	92	92	92	0
272	20231020	153500	435023090	92	92	92	92	42290
273	20231020	153400	435023090	92	92	92	92	0
274	20231020	153300	435023090	92	92	92	92	0
275	20231020	153200	435023090	92	92	92	92	0
276	20231020	153100	435023090	92	92	92	92	0
277	20231020	153000	435023090	92	92	92	92	42290
278	20231020	152900	431132410	92	92	92	92	0
279	20231020	152800	431132410	92	92	92	92	0
280	20231020	152700	431132410	92	92	92	92	0
281	20231020	152600	431132410	92	92	92	92	0
282	20231020	152500	431132410	92	92	92	92	0
283	20231020	152400	431132410	92	92	92	92	0
284	20231020	152300	431132410	92	92	92	92	0
285	20231020	152200	431132410	92	92	92	92	0
286	20231020	152100	431132410	92	92	92	92	0
287	20231020	152000	431132410	92	92	92	92	0
288	20231020	151900	431132410	92	91	92	91	59589
289	20231020	151800	425709810	91	91	91	91	373
290	20231020	151700	425675867	91	91	91	91	29156
291	20231020	151600	423022671	91	91	91	91	129547
292	20231020	151500	411233894	91	91	91	91	2503
293	20231020	151400	411006121	91	91	91	91	5
294	20231020	151300	411005666	91	91	91	91	25
295	20231020	151200	411003391	91	91	91	91	5867
296	20231020	151100	410469494	91	91	91	91	6569
297	20231020	151000	409871715	91	91	91	91	13806
298	20231020	150900	408615369	91	91	91	91	11
299	20231020	150800	408614368	90	91	91	90	307
300	20231020	150700	408586537	90	90	90	90	0
301	20231020	150600	408586537	90	90	90	90	2000
302	20231020	150500	408406537	90	90	90	90	1000
303	20231020	150400	408316537	91	91	91	91	0
304	20231020	150300	408316537	91	91	91	91	0
305	20231020	150200	408316537	91	90	91	90	45748
306	20231020	150100	404153517	91	91	91	91	1632
307	20231020	150000	404005005	91	91	91	91	16
308	20231020	145900	404003549	91	91	91	90	31887
309	20231020	145800	401101956	91	91	91	91	16129
310	20231020	145700	399634217	91	91	91	91	19058
311	20231020	145600	397899939	91	91	91	90	21704
312	20231020	145500	395925500	91	91	91	90	1239
313	20231020	145400	395812951	90	90	91	90	55161
314	20231020	145300	390795342	91	91	91	90	1641
315	20231020	145200	390647531	90	90	90	90	5471
316	20231020	145100	390155141	91	91	91	91	210
317	20231020	145000	390136031	91	91	91	91	0
318	20231020	144900	390136031	91	91	91	91	51
319	20231020	144800	390131390	91	91	91	91	62467
320	20231020	144700	384446893	90	91	91	90	74
321	20231020	144600	384440162	91	91	91	91	2
322	20231020	144500	384439980	91	91	91	91	0
323	20231020	144400	384439980	91	91	91	91	4608
324	20231020	144300	384020652	91	91	91	91	24
325	20231020	144200	384018468	91	91	91	91	100
326	20231020	144100	384009368	91	91	91	91	0
327	20231020	144000	384009368	91	91	91	91	33
328	20231020	143900	384006365	91	90	91	90	210
329	20231020	143800	383987344	91	91	91	90	4
330	20231020	143700	383986981	91	91	91	91	20000
331	20231020	143600	382166981	91	91	91	91	79
332	20231020	143500	382159792	91	91	91	91	1191
333	20231020	143400	382051411	90	90	90	90	5
334	20231020	143300	382050961	90	91	91	90	1013
335	20231020	143200	381958785	91	91	91	91	58179
336	20231020	143100	376664496	91	91	91	91	1112
337	20231020	143000	376563304	91	91	91	91	22
338	20231020	142900	376561302	91	91	91	91	20515
339	20231020	142800	374694437	91	91	91	91	97
340	20231020	142700	374685610	91	91	91	91	9
341	20231020	142600	374684791	91	91	91	91	29
342	20231020	142500	374682152	91	91	91	91	1051
343	20231020	142400	374586511	90	90	90	90	10
344	20231020	142300	374585611	90	91	91	90	686
345	20231020	142200	374523285	91	91	91	90	89
346	20231020	142100	374515187	90	91	91	90	2800
347	20231020	142000	374262887	90	90	90	90	100
348	20231020	141900	374253887	90	90	90	90	6621
349	20231020	141800	373657997	90	91	91	90	2009
350	20231020	141700	373475187	91	91	91	91	1
351	20231020	141600	373475096	91	90	91	90	124
352	20231020	141500	373463920	90	91	91	90	737
353	20231020	141400	373397556	91	91	91	91	0
354	20231020	141300	373397556	91	91	91	90	557
355	20231020	141200	373347291	90	90	90	90	14
356	20231020	141100	373346031	91	91	91	91	1500
357	20231020	141000	373209531	91	91	91	91	10000
358	20231020	140900	372299531	91	90	91	90	10219
359	20231020	140800	371379791	90	90	91	90	684
360	20231020	140700	371317772	91	91	91	91	549
361	20231020	140600	371267813	91	91	91	91	5240
362	20231020	140500	370790973	91	91	91	91	0
363	20231020	140400	370790973	91	91	91	91	0
364	20231020	140300	370790973	91	91	91	91	512
365	20231020	140200	370744381	91	91	91	90	4002
366	20231020	140100	370380200	91	91	91	91	34
367	20231020	140000	370377106	91	91	91	91	1003
368	20231020	135900	370285833	91	90	91	90	681
369	20231020	135800	370223940	91	91	91	91	1
370	20231020	135700	370223849	91	91	91	90	357
371	20231020	135600	370191417	90	90	90	90	0
372	20231020	135500	370191417	90	90	90	90	57
373	20231020	135400	370186287	91	90	91	90	1054
374	20231020	135300	370090890	91	91	91	91	4956
375	20231020	135200	369639894	91	91	91	91	32
376	20231020	135100	369636982	91	90	91	90	623
377	20231020	135000	369580711	90	90	90	90	0
378	20231020	134900	369580711	90	90	90	90	919
379	20231020	134800	369498001	90	90	90	90	122
380	20231020	134700	369487021	90	91	91	90	196
381	20231020	134600	369469347	91	91	91	90	5836
382	20231020	134500	368938721	91	91	91	91	4400
383	20231020	134400	368538321	90	90	90	90	1658
384	20231020	134300	368389101	90	90	90	90	55
385	20231020	134200	368384151	90	91	91	90	4051
386	20231020	134100	368019271	91	91	91	91	5117
387	20231020	134000	367553624	91	91	91	91	408
388	20231020	133900	367516496	91	91	91	91	1100
389	20231020	133800	367416396	91	91	91	91	0
390	20231020	133700	367416396	91	91	91	91	11
391	20231020	133600	367415395	91	91	91	91	205
392	20231020	133500	367396740	91	91	91	91	1
393	20231020	133400	367396649	91	91	91	91	70
394	20231020	133300	367390279	91	91	91	91	0
395	20231020	133200	367390279	91	91	91	91	0
396	20231020	133100	367390279	91	91	91	91	1103
397	20231020	133000	367289906	91	91	91	91	11
398	20231020	132900	367288905	90	91	91	90	92
399	20231020	132800	367280620	90	90	90	90	10622
400	20231020	132700	366324640	91	90	91	90	111
401	20231020	132600	366314639	91	90	91	90	413
402	20231020	132500	366277456	91	91	91	91	1
403	20231020	132400	366277365	91	91	91	91	0
404	20231020	132300	366277365	91	91	91	91	0
405	20231020	132200	366277365	91	91	91	91	109
406	20231020	132100	366267446	91	90	91	90	404
407	20231020	132000	366231022	90	90	90	90	3250
408	20231020	131900	365938522	91	91	91	91	1099
409	20231020	131800	365838513	91	91	91	91	2001
410	20231020	131700	365656422	91	91	91	91	0
411	20231020	131600	365656422	91	91	91	91	16
412	20231020	131500	365654966	91	91	91	91	512
413	20231020	131400	365608374	91	90	91	90	101
414	20231020	131300	365599193	91	91	91	91	19
415	20231020	131200	365597464	91	91	91	91	6
416	20231020	131100	365596918	91	91	91	91	894
417	20231020	131000	365515564	91	91	91	91	0
418	20231020	130900	365515564	91	91	91	91	119
419	20231020	130800	365504735	91	91	91	91	22023
420	20231020	130700	363500642	91	91	91	91	1
421	20231020	130600	363500551	91	91	91	91	0
422	20231020	130500	363500551	91	90	91	90	380
423	20231020	130400	363465972	90	91	91	90	6071
424	20231020	130300	362919514	91	91	91	91	1000
425	20231020	130200	362828514	91	91	91	91	1
426	20231020	130100	362828423	90	91	91	90	1086
427	20231020	130000	362729615	91	91	91	91	18
428	20231020	125900	362727977	91	90	91	90	1320
429	20231020	125800	362609159	91	91	91	91	2000
430	20231020	125700	362427159	91	90	91	90	837
431	20231020	125600	362351824	91	90	91	90	5158
432	20231020	125500	361884604	91	90	91	90	13271
433	20231020	125400	360676944	91	91	91	91	8600
434	20231020	125300	359894344	91	91	91	91	71
435	20231020	125200	359887883	90	91	91	90	10494
436	20231020	125100	358937929	91	91	91	91	19
437	20231020	125000	358936200	91	91	91	91	1
438	20231020	124900	358936109	91	90	91	90	18927
439	20231020	124800	357223752	91	90	91	90	253
440	20231020	124700	357200881	90	90	90	90	3962
441	20231020	124600	356844301	90	90	90	90	200000
442	20231020	124500	338844301	90	90	90	90	91373
443	20231020	124400	330620731	90	90	90	90	140
444	20231020	124300	330608131	90	90	90	90	0
445	20231020	124200	330608131	90	90	90	90	0
446	20231020	124100	330608131	90	91	91	90	43166
447	20231020	124000	326723190	91	90	91	90	70
448	20231020	123900	326716880	91	91	91	90	70
449	20231020	123800	326710560	90	90	90	90	1
450	20231020	123700	326710470	91	91	91	91	1
451	20231020	123600	326710379	91	91	91	91	200
452	20231020	123500	326692179	91	91	91	91	1033
453	20231020	123400	326598176	91	91	91	91	35
454	20231020	123300	326594991	90	90	90	90	1000
455	20231020	123200	326504991	91	91	91	91	0
456	20231020	123100	326504991	91	91	91	91	0
457	20231020	123000	326504991	91	91	91	91	0
458	20231020	122900	326504991	91	90	91	90	91
459	20231020	122800	326496787	91	91	91	91	3000
460	20231020	122700	326223787	90	91	91	90	1100
461	20231020	122600	326123787	91	91	91	91	0
462	20231020	122500	326123787	91	91	91	91	0
463	20231020	122400	326123787	91	90	91	90	80
464	20231020	122300	326116508	91	91	91	91	1000
465	20231020	122200	326025508	91	91	91	91	7
466	20231020	122100	326024871	91	91	91	91	933
467	20231020	122000	325939968	91	91	91	91	200
468	20231020	121900	325921768	91	91	91	91	336
469	20231020	121800	325891192	91	91	91	91	316
470	20231020	121700	325862436	91	91	91	90	981
471	20231020	121600	325773166	91	91	91	91	23
472	20231020	121500	325771073	90	90	90	90	0
473	20231020	121400	325771073	90	91	91	90	84
474	20231020	121300	325763431	91	91	91	91	757
475	20231020	121200	325694544	91	91	91	91	210
476	20231020	121100	325675434	91	91	91	91	3287
477	20231020	121000	325376317	91	90	91	90	453
478	20231020	120900	325335209	90	91	91	90	55180
479	20231020	120800	320368905	91	90	91	90	2702
480	20231020	120700	320125723	91	91	91	90	2322
481	20231020	120600	319916364	91	91	91	90	1077
482	20231020	120500	319819409	90	91	91	90	5001
483	20231020	120400	319369318	90	91	91	90	7599
484	20231020	120300	318680815	91	91	91	91	7155
485	20231020	120200	318029710	91	91	91	91	10989
486	20231020	120100	317029711	91	91	91	91	149
487	20231020	120000	317016152	91	90	91	90	200
488	20231020	115900	316998052	90	90	90	90	1
489	20231020	115800	316997962	90	90	90	90	38
490	20231020	115700	316994542	90	90	91	90	5236
491	20231020	115600	316522912	91	91	91	91	348
492	20231020	115500	316491244	91	91	91	91	278
493	20231020	115400	316465946	90	90	90	90	40
494	20231020	115300	316462346	91	91	91	91	2272
495	20231020	115200	316255594	91	91	91	91	11724
496	20231020	115100	315188710	91	91	91	91	50
497	20231020	115000	315184160	90	91	91	90	860
498	20231020	114900	315106759	90	90	90	90	1
499	20231020	114800	315106669	91	91	91	91	0
500	20231020	114700	315106669	91	91	91	91	136
501	20231020	114600	315094293	91	91	91	91	55
502	20231020	114500	315089288	91	91	91	90	15
503	20231020	114400	315087924	91	91	91	91	10000
504	20231020	114300	314177924	91	91	91	91	1000
505	20231020	114200	314086924	91	91	91	91	59
506	20231020	114100	314081555	90	90	91	90	1858
507	20231020	114000	313914321	91	91	91	91	77
508	20231020	113900	313907314	90	91	91	90	565
509	20231020	113800	313856026	91	91	91	91	14
510	20231020	113700	313854752	91	91	91	91	2000
511	20231020	113600	313672752	91	91	91	91	6
512	20231020	113500	313672206	90	90	90	90	1
513	20231020	113400	313672116	90	91	91	90	4522
514	20231020	113300	313265035	91	90	91	90	3535
515	20231020	113200	312946766	90	91	91	90	4487
516	20231020	113100	312542934	91	91	91	91	40
517	20231020	113000	312539294	91	91	91	91	0
518	20231020	112900	312539294	91	91	91	91	2
519	20231020	112800	312539112	91	91	91	91	24757
520	20231020	112700	310286225	91	91	91	91	0
521	20231020	112600	310286225	91	91	91	91	25
522	20231020	112500	310283950	91	91	91	91	0
523	20231020	112400	310283950	91	91	91	91	500
524	20231020	112300	310238450	91	91	91	91	10060
525	20231020	112200	309322990	91	91	91	90	168375
526	20231020	112100	294169205	91	90	91	90	11805
527	20231020	112000	293095847	91	91	91	91	5008
528	20231020	111900	292640119	91	91	91	91	5247
529	20231020	111800	292162642	91	90	91	90	363
530	20231020	111700	292129777	90	90	91	90	140739
531	20231020	111600	279461743	90	91	91	90	4759
532	20231020	111500	279033074	91	91	91	91	24
533	20231020	111400	279030890	90	91	91	90	6
534	20231020	111300	279030349	91	91	91	91	3
535	20231020	111200	279030076	91	90	91	90	67
536	20231020	111100	279024006	91	91	91	91	1001
537	20231020	111000	278932915	91	91	91	91	21
538	20231020	110900	278931004	91	91	91	91	107
539	20231020	110800	278921267	91	91	91	91	35
540	20231020	110700	278918082	91	91	91	91	28
541	20231020	110600	278915534	91	91	91	91	439
542	20231020	110500	278875585	90	91	91	90	46
543	20231020	110400	278871439	91	90	91	90	1856
544	20231020	110300	278702744	91	91	91	90	1101
545	20231020	110200	278603322	91	90	91	90	9651
546	20231020	110100	277734562	91	91	91	91	0
547	20231020	110000	277734562	91	91	91	90	2779
548	20231020	105900	277483443	91	92	92	90	81746
549	20231020	105800	270044622	92	91	92	91	205321
550	20231020	105700	251360266	92	92	92	92	0
551	20231020	105600	251360266	92	91	92	91	114
552	20231020	105500	251349818	92	92	92	91	662
553	20231020	105400	251289425	91	91	91	91	30467
554	20231020	105300	248516928	92	92	92	91	535
555	20231020	105200	248467932	92	92	92	91	2142
556	20231020	105100	248270995	92	92	92	92	0
557	20231020	105000	248270995	92	92	92	91	51
558	20231020	104900	248266305	92	92	92	91	9307
559	20231020	104800	247410085	92	92	92	91	4123
560	20231020	104700	247034534	91	92	92	91	164256
561	20231020	104600	232087005	92	92	92	92	3
562	20231020	104500	232086729	92	92	92	91	705
563	20231020	104400	232021872	92	92	92	91	3439
564	20231020	104300	231705555	92	92	92	92	317
565	20231020	104200	231676391	92	92	92	91	2017
566	20231020	104100	231490828	92	92	92	91	9
567	20231020	104000	231490001	92	91	92	91	20742
568	20231020	103900	229598545	92	92	92	91	4
569	20231020	103800	229598178	92	92	92	91	1174
570	20231020	103700	229490172	92	91	92	91	16188
571	20231020	103600	228001016	91	91	92	91	1791
572	20231020	103500	227836578	92	91	92	91	310831
573	20231020	103400	199550917	91	91	91	91	32425
574	20231020	103300	196600242	91	91	91	90	135865
575	20231020	103200	184237827	91	91	91	91	43165
576	20231020	103100	180309812	90	90	90	90	1
577	20231020	103000	180309722	91	91	91	91	126800
578	20231020	102900	168770922	91	91	91	90	4867
579	20231020	102800	168329882	90	91	91	90	110
580	20231020	102700	168319972	90	91	91	90	3373
581	20231020	102600	168016391	91	91	91	91	32
582	20231020	102500	168013479	91	90	91	90	3351
583	20231020	102400	167708539	90	91	91	90	119
584	20231020	102300	167697712	91	90	91	90	6583
585	20231020	102200	167098682	90	90	90	90	9866
586	20231020	102100	166210742	91	91	91	91	1
587	20231020	102000	166210651	90	91	91	90	1107
588	20231020	101900	166110823	91	91	91	91	98
589	20231020	101800	166101905	91	91	91	91	15
590	20231020	101700	166100540	90	91	91	90	454
591	20231020	101600	166059679	90	90	90	90	2
592	20231020	101500	166059499	90	91	91	90	16
593	20231020	101400	166058058	91	91	91	91	105
594	20231020	101300	166048503	91	91	91	91	22708
595	20231020	101200	163982075	91	91	91	91	40352
596	20231020	101100	160310043	91	91	91	91	0
597	20231020	101000	160310043	91	91	91	90	296
598	20231020	100900	160283280	91	91	91	90	28720
599	20231020	100800	157698368	91	91	91	91	407
600	20231020	100700	157661331	90	91	91	90	15301
601	20231020	100600	156273940	91	91	91	91	45753
602	20231020	100500	152110417	91	91	91	90	5502
603	20231020	100400	151609736	91	90	91	90	15854
604	20231020	100300	150172801	91	91	91	90	39598
605	20231020	100200	146576084	90	91	91	90	1080
606	20231020	100100	146478804	90	90	91	90	12975
607	20231020	100000	145298200	90	91	91	90	6201
608	20231020	095900	144737910	90	90	90	90	0
609	20231020	095800	144737910	90	90	90	90	4477
610	20231020	095700	144334980	91	90	91	90	10600
611	20231020	095600	143380380	91	91	91	91	5
612	20231020	095500	143379925	91	91	91	90	7613
613	20231020	095400	142689742	91	90	91	90	35
614	20231020	095300	142686558	91	91	91	91	50
615	20231020	095200	142682008	91	91	91	91	4601
616	20231020	095100	142263317	91	91	91	90	5175
617	20231020	095000	141792412	90	90	91	90	146004
618	20231020	094900	128651051	90	90	91	90	7590
619	20231020	094800	127967940	90	91	91	90	2722
620	20231020	094700	127720239	90	91	91	90	50
621	20231020	094600	127715714	91	91	91	91	323
622	20231020	094500	127686321	91	91	91	90	29905
623	20231020	094400	124994309	91	91	91	91	2667
624	20231020	094300	124751612	91	91	91	91	18907
625	20231020	094200	123031075	91	90	91	90	55775
626	20231020	094100	117955552	91	91	91	91	51
627	20231020	094000	117950911	91	91	91	91	11885
628	20231020	093900	116869376	91	91	91	91	1010
629	20231020	093800	116777466	90	91	91	90	3379
630	20231020	093700	116471982	91	91	91	91	51
631	20231020	093600	116467341	91	91	91	91	16
632	20231020	093500	116465885	91	91	91	90	15364
633	20231020	093400	115079013	91	91	91	91	83
634	20231020	093300	115071460	91	91	91	91	1108
635	20231020	093200	114970632	91	90	91	90	27303
636	20231020	093100	112496839	90	91	91	90	7
637	20231020	093000	112496203	91	90	91	90	49325
638	20231020	092900	108007639	91	91	91	91	336
639	20231020	092800	107977063	91	90	91	90	6690
640	20231020	092700	107374763	91	91	91	90	63441
641	20231020	092600	101618132	90	91	91	90	9186
642	20231020	092500	100784707	91	91	91	90	5995
643	20231020	092400	100239363	91	91	91	90	84580
644	20231020	092300	92557584	91	91	91	91	1385
645	20231020	092200	92431549	91	91	91	91	34793
646	20231020	092100	89265386	91	91	92	91	258778
647	20231020	092000	65716466	92	91	92	91	31216
648	20231020	091900	62875808	92	92	92	91	235
649	20231020	091800	62854189	91	91	92	91	5652
650	20231020	091700	62339611	92	92	92	91	27558
651	20231020	091600	59811081	92	91	92	91	2634
652	20231020	091500	59569231	91	92	92	91	11118
653	20231020	091400	58557177	92	92	92	91	5971
654	20231020	091300	58010845	91	92	92	91	12655
655	20231020	091200	56859190	91	91	92	91	3775
656	20231020	091100	56515554	92	93	93	91	143406
657	20231020	091000	43339740	93	93	93	92	9151
658	20231020	090900	42497747	92	93	93	92	156258
659	20231020	090800	28121894	93	93	93	92	360
660	20231020	090700	28088516	93	92	93	92	366
661	20231020	090600	28054744	93	92	93	92	10296
662	20231020	090500	27107310	93	93	93	93	27101
663	20231020	090400	24586917	93	93	94	93	125204
664	20231020	090300	12937942	93	93	93	93	10462
665	20231020	090200	11964976	93	93	94	93	240
666	20231020	090100	11942647	93	94	94	93	2179
667	20231020	090000	11739771	94	93	94	93	126195