KissMeData/337930/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	204200	592801205	4130	4130	4130	4130	445
3	20231020	204100	592801205	4130	4130	4130	4130	0
4	20231020	204000	592801205	4130	4130	4130	4130	0
5	20231020	203900	592801205	4130	4130	4130	4130	0
6	20231020	203800	592801205	4130	4130	4130	4130	0
7	20231020	203700	592801205	4130	4130	4130	4130	0
8	20231020	203600	592801205	4130	4130	4130	4130	0
9	20231020	203500	592801205	4130	4130	4130	4130	0
10	20231020	203400	592801205	4130	4130	4130	4130	0
11	20231020	203300	592801205	4130	4130	4130	4130	0
12	20231020	203200	592801205	4130	4130	4130	4130	0
13	20231020	203100	592801205	4130	4130	4130	4130	0
14	20231020	203000	592801205	4130	4130	4130	4130	0
15	20231020	202900	592801205	4130	4130	4130	4130	0
16	20231020	202800	592801205	4130	4130	4130	4130	0
17	20231020	202700	592801205	4130	4130	4130	4130	0
18	20231020	202600	592801205	4130	4130	4130	4130	0
19	20231020	202500	592801205	4130	4130	4130	4130	0
20	20231020	202400	592801205	4130	4130	4130	4130	0
21	20231020	202300	592801205	4130	4130	4130	4130	0
22	20231020	202200	592801205	4130	4130	4130	4130	0
23	20231020	202100	592801205	4130	4130	4130	4130	0
24	20231020	202000	592801205	4130	4130	4130	4130	0
25	20231020	201900	592801205	4130	4130	4130	4130	0
26	20231020	201800	592801205	4130	4130	4130	4130	0
27	20231020	201700	592801205	4130	4130	4130	4130	0
28	20231020	201600	592801205	4130	4130	4130	4130	0
29	20231020	201500	592801205	4130	4130	4130	4130	0
30	20231020	201400	592801205	4130	4130	4130	4130	0
31	20231020	201300	592801205	4130	4130	4130	4130	0
32	20231020	201200	592801205	4130	4130	4130	4130	445
33	20231020	201100	592801205	4130	4130	4130	4130	0
34	20231020	201000	592801205	4130	4130	4130	4130	0
35	20231020	200900	592801205	4130	4130	4130	4130	0
36	20231020	200800	592801205	4130	4130	4130	4130	0
37	20231020	200700	592801205	4130	4130	4130	4130	0
38	20231020	200600	592801205	4130	4130	4130	4130	0
39	20231020	200500	592801205	4130	4130	4130	4130	0
40	20231020	200400	592801205	4130	4130	4130	4130	0
41	20231020	200300	592801205	4130	4130	4130	4130	0
42	20231020	200200	592801205	4130	4130	4130	4130	0
43	20231020	200100	592801205	4130	4130	4130	4130	0
44	20231020	200000	592801205	4130	4130	4130	4130	0
45	20231020	195900	592801205	4130	4130	4130	4130	0
46	20231020	195800	592801205	4130	4130	4130	4130	0
47	20231020	195700	592801205	4130	4130	4130	4130	0
48	20231020	195600	592801205	4130	4130	4130	4130	0
49	20231020	195500	592801205	4130	4130	4130	4130	0
50	20231020	195400	592801205	4130	4130	4130	4130	0
51	20231020	195300	592801205	4130	4130	4130	4130	0
52	20231020	195200	592801205	4130	4130	4130	4130	0
53	20231020	195100	592801205	4130	4130	4130	4130	0
54	20231020	195000	592801205	4130	4130	4130	4130	0
55	20231020	194900	592801205	4130	4130	4130	4130	0
56	20231020	194800	592801205	4130	4130	4130	4130	0
57	20231020	194700	592801205	4130	4130	4130	4130	0
58	20231020	194600	592801205	4130	4130	4130	4130	0
59	20231020	194500	592801205	4130	4130	4130	4130	0
60	20231020	194400	592801205	4130	4130	4130	4130	0
61	20231020	194300	592801205	4130	4130	4130	4130	0
62	20231020	194200	592801205	4130	4130	4130	4130	445
63	20231020	194100	592801205	4130	4130	4130	4130	0
64	20231020	194000	592801205	4130	4130	4130	4130	0
65	20231020	193900	592801205	4130	4130	4130	4130	0
66	20231020	193800	592801205	4130	4130	4130	4130	0
67	20231020	193700	592801205	4130	4130	4130	4130	0
68	20231020	193600	592801205	4130	4130	4130	4130	0
69	20231020	193500	592801205	4130	4130	4130	4130	0
70	20231020	193400	592801205	4130	4130	4130	4130	0
71	20231020	193300	592801205	4130	4130	4130	4130	0
72	20231020	193200	592801205	4130	4130	4130	4130	0
73	20231020	193100	592801205	4130	4130	4130	4130	0
74	20231020	193000	592801205	4130	4130	4130	4130	0
75	20231020	192900	592801205	4130	4130	4130	4130	0
76	20231020	192800	592801205	4130	4130	4130	4130	0
77	20231020	192700	592801205	4130	4130	4130	4130	0
78	20231020	192600	592801205	4130	4130	4130	4130	0
79	20231020	192500	592801205	4130	4130	4130	4130	0
80	20231020	192400	592801205	4130	4130	4130	4130	0
81	20231020	192300	592801205	4130	4130	4130	4130	0
82	20231020	192200	592801205	4130	4130	4130	4130	0
83	20231020	192100	592801205	4130	4130	4130	4130	0
84	20231020	192000	592801205	4130	4130	4130	4130	0
85	20231020	191900	592801205	4130	4130	4130	4130	0
86	20231020	191800	592801205	4130	4130	4130	4130	0
87	20231020	191700	592801205	4130	4130	4130	4130	0
88	20231020	191600	592801205	4130	4130	4130	4130	0
89	20231020	191500	592801205	4130	4130	4130	4130	0
90	20231020	191400	592801205	4130	4130	4130	4130	0
91	20231020	191300	592801205	4130	4130	4130	4130	0
92	20231020	191200	592801205	4130	4130	4130	4130	445
93	20231020	191100	592801205	4130	4130	4130	4130	0
94	20231020	191000	592801205	4130	4130	4130	4130	0
95	20231020	190900	592801205	4130	4130	4130	4130	0
96	20231020	190800	592801205	4130	4130	4130	4130	0
97	20231020	190700	592801205	4130	4130	4130	4130	0
98	20231020	190600	592801205	4130	4130	4130	4130	0
99	20231020	190500	592801205	4130	4130	4130	4130	0
100	20231020	190400	592801205	4130	4130	4130	4130	0
101	20231020	190300	592801205	4130	4130	4130	4130	0
102	20231020	190200	592801205	4130	4130	4130	4130	0
103	20231020	190100	592801205	4130	4130	4130	4130	0
104	20231020	190000	592801205	4130	4130	4130	4130	0
105	20231020	185900	592801205	4130	4130	4130	4130	0
106	20231020	185800	592801205	4130	4130	4130	4130	0
107	20231020	185700	592801205	4130	4130	4130	4130	0
108	20231020	185600	592801205	4130	4130	4130	4130	0
109	20231020	185500	592801205	4130	4130	4130	4130	0
110	20231020	185400	592801205	4130	4130	4130	4130	0
111	20231020	185300	592801205	4130	4130	4130	4130	0
112	20231020	185200	592801205	4130	4130	4130	4130	0
113	20231020	185100	592801205	4130	4130	4130	4130	0
114	20231020	185000	592801205	4130	4130	4130	4130	0
115	20231020	184900	592801205	4130	4130	4130	4130	0
116	20231020	184800	592801205	4130	4130	4130	4130	0
117	20231020	184700	592801205	4130	4130	4130	4130	0
118	20231020	184600	592801205	4130	4130	4130	4130	0
119	20231020	184500	592801205	4130	4130	4130	4130	0
120	20231020	184400	592801205	4130	4130	4130	4130	0
121	20231020	184300	592801205	4130	4130	4130	4130	0
122	20231020	184200	592801205	4130	4130	4130	4130	445
123	20231020	184100	592801205	4130	4130	4130	4130	0
124	20231020	184000	592801205	4130	4130	4130	4130	0
125	20231020	183900	592801205	4130	4130	4130	4130	0
126	20231020	183800	592801205	4130	4130	4130	4130	0
127	20231020	183700	592801205	4130	4130	4130	4130	0
128	20231020	183600	592801205	4130	4130	4130	4130	0
129	20231020	183500	592801205	4130	4130	4130	4130	0
130	20231020	183400	592801205	4130	4130	4130	4130	0
131	20231020	183300	592801205	4130	4130	4130	4130	0
132	20231020	183200	592801205	4130	4130	4130	4130	0
133	20231020	183100	592801205	4130	4130	4130	4130	0
134	20231020	183000	592801205	4130	4130	4130	4130	0
135	20231020	182900	592801205	4130	4130	4130	4130	0
136	20231020	182800	592801205	4130	4130	4130	4130	0
137	20231020	182700	592801205	4130	4130	4130	4130	0
138	20231020	182600	592801205	4130	4130	4130	4130	0
139	20231020	182500	592801205	4130	4130	4130	4130	0
140	20231020	182400	592801205	4130	4130	4130	4130	0
141	20231020	182300	592801205	4130	4130	4130	4130	0
142	20231020	182200	592801205	4130	4130	4130	4130	0
143	20231020	182100	592801205	4130	4130	4130	4130	0
144	20231020	182000	592801205	4130	4130	4130	4130	0
145	20231020	181900	592801205	4130	4130	4130	4130	0
146	20231020	181800	592801205	4130	4130	4130	4130	0
147	20231020	181700	592801205	4130	4130	4130	4130	0
148	20231020	181600	592801205	4130	4130	4130	4130	0
149	20231020	181500	592801205	4130	4130	4130	4130	0
150	20231020	181400	592801205	4130	4130	4130	4130	0
151	20231020	181300	592801205	4130	4130	4130	4130	0
152	20231020	181200	592801205	4130	4130	4130	4130	445
153	20231020	181100	592801205	4130	4130	4130	4130	0
154	20231020	181000	592801205	4130	4130	4130	4130	0
155	20231020	180900	592801205	4130	4130	4130	4130	0
156	20231020	180800	592801205	4130	4130	4130	4130	0
157	20231020	180700	592801205	4130	4130	4130	4130	0
158	20231020	180600	592801205	4130	4130	4130	4130	0
159	20231020	180500	592801205	4130	4130	4130	4130	0
160	20231020	180400	592801205	4130	4130	4130	4130	0
161	20231020	180300	592801205	4130	4130	4130	4130	0
162	20231020	180200	592801205	4130	4130	4130	4130	0
163	20231020	180100	592801205	4130	4130	4130	4130	0
164	20231020	180000	592801205	4130	4130	4130	4130	0
165	20231020	175900	592801205	4130	4130	4130	4130	0
166	20231020	175800	592801205	4130	4130	4130	4130	0
167	20231020	175700	592801205	4130	4130	4130	4130	0
168	20231020	175600	592801205	4130	4130	4130	4130	0
169	20231020	175500	592801205	4130	4130	4130	4130	0
170	20231020	175400	592801205	4130	4130	4130	4130	0
171	20231020	175300	592801205	4130	4130	4130	4130	0
172	20231020	175200	592801205	4130	4130	4130	4130	0
173	20231020	175100	592801205	4130	4130	4130	4130	0
174	20231020	175000	592801205	4130	4130	4130	4130	0
175	20231020	174900	592801205	4130	4130	4130	4130	0
176	20231020	174800	592801205	4130	4130	4130	4130	0
177	20231020	174700	592801205	4130	4130	4130	4130	0
178	20231020	174600	592801205	4130	4130	4130	4130	0
179	20231020	174500	592801205	4130	4130	4130	4130	0
180	20231020	174400	592801205	4130	4130	4130	4130	0
181	20231020	174300	592801205	4130	4130	4130	4130	0
182	20231020	174200	592801205	4130	4130	4130	4130	445
183	20231020	174100	592801205	4130	4130	4130	4130	0
184	20231020	174000	592801205	4130	4130	4130	4130	0
185	20231020	173900	592801205	4130	4130	4130	4130	0
186	20231020	173800	592801205	4130	4130	4130	4130	0
187	20231020	173700	592801205	4130	4130	4130	4130	0
188	20231020	173600	592801205	4130	4130	4130	4130	0
189	20231020	173500	592801205	4130	4130	4130	4130	0
190	20231020	173400	592801205	4130	4130	4130	4130	0
191	20231020	173300	592801205	4130	4130	4130	4130	0
192	20231020	173200	592801205	4130	4130	4130	4130	0
193	20231020	173100	592801205	4130	4130	4130	4130	0
194	20231020	173000	592801205	4130	4130	4130	4130	0
195	20231020	172900	592801205	4130	4130	4130	4130	0
196	20231020	172800	592801205	4130	4130	4130	4130	0
197	20231020	172700	592801205	4130	4130	4130	4130	0
198	20231020	172600	592801205	4130	4130	4130	4130	0
199	20231020	172500	592801205	4130	4130	4130	4130	0
200	20231020	172400	592801205	4130	4130	4130	4130	0
201	20231020	172300	592801205	4130	4130	4130	4130	0
202	20231020	172200	592801205	4130	4130	4130	4130	0
203	20231020	172100	592801205	4130	4130	4130	4130	0
204	20231020	172000	592801205	4130	4130	4130	4130	0
205	20231020	171900	592801205	4130	4130	4130	4130	0
206	20231020	171800	592801205	4130	4130	4130	4130	0
207	20231020	171700	592801205	4130	4130	4130	4130	0
208	20231020	171600	592801205	4130	4130	4130	4130	0
209	20231020	171500	592801205	4130	4130	4130	4130	0
210	20231020	171400	592801205	4130	4130	4130	4130	0
211	20231020	171300	592801205	4130	4130	4130	4130	0
212	20231020	171200	592801205	4130	4130	4130	4130	445
213	20231020	171100	592801205	4130	4130	4130	4130	0
214	20231020	171000	592801205	4130	4130	4130	4130	0
215	20231020	170900	592801205	4130	4130	4130	4130	0
216	20231020	170800	592801205	4130	4130	4130	4130	0
217	20231020	170700	592801205	4130	4130	4130	4130	0
218	20231020	170600	592801205	4130	4130	4130	4130	0
219	20231020	170500	592801205	4130	4130	4130	4130	0
220	20231020	170400	592801205	4130	4130	4130	4130	0
221	20231020	170300	592801205	4130	4130	4130	4130	0
222	20231020	170200	592801205	4130	4130	4130	4130	0
223	20231020	170100	592801205	4130	4130	4130	4130	0
224	20231020	170000	592801205	4130	4130	4130	4130	0
225	20231020	165900	592801205	4130	4130	4130	4130	0
226	20231020	165800	592801205	4130	4130	4130	4130	0
227	20231020	165700	592801205	4130	4130	4130	4130	0
228	20231020	165600	592801205	4130	4130	4130	4130	0
229	20231020	165500	592801205	4130	4130	4130	4130	0
230	20231020	165400	592801205	4130	4130	4130	4130	0
231	20231020	165300	592801205	4130	4130	4130	4130	0
232	20231020	165200	592801205	4130	4130	4130	4130	0
233	20231020	165100	592801205	4130	4130	4130	4130	0
234	20231020	165000	592801205	4130	4130	4130	4130	0
235	20231020	164900	592801205	4130	4130	4130	4130	0
236	20231020	164800	592801205	4130	4130	4130	4130	0
237	20231020	164700	592801205	4130	4130	4130	4130	0
238	20231020	164600	592801205	4130	4130	4130	4130	0
239	20231020	164500	592801205	4130	4130	4130	4130	0
240	20231020	164400	592801205	4130	4130	4130	4130	0
241	20231020	164300	592801205	4130	4130	4130	4130	0
242	20231020	164200	592801205	4130	4130	4130	4130	445
243	20231020	164100	592801205	4130	4130	4130	4130	0
244	20231020	164000	592801205	4130	4130	4130	4130	0
245	20231020	163900	592801205	4130	4130	4130	4130	0
246	20231020	163800	592801205	4130	4130	4130	4130	0
247	20231020	163700	592801205	4130	4130	4130	4130	0
248	20231020	163600	592801205	4130	4130	4130	4130	0
249	20231020	163500	592801205	4130	4130	4130	4130	0
250	20231020	163400	592801205	4130	4130	4130	4130	0
251	20231020	163300	592801205	4130	4130	4130	4130	0
252	20231020	163200	592801205	4130	4130	4130	4130	0
253	20231020	163100	592801205	4130	4130	4130	4130	0
254	20231020	163000	592801205	4130	4130	4130	4130	0
255	20231020	162900	592801205	4130	4130	4130	4130	0
256	20231020	162800	592801205	4130	4130	4130	4130	0
257	20231020	162700	592801205	4130	4130	4130	4130	0
258	20231020	162600	592801205	4130	4130	4130	4130	0
259	20231020	162500	592801205	4130	4130	4130	4130	0
260	20231020	162400	592801205	4130	4130	4130	4130	0
261	20231020	162300	592801205	4130	4130	4130	4130	0
262	20231020	162200	592801205	4130	4130	4130	4130	0
263	20231020	162100	592801205	4130	4130	4130	4130	0
264	20231020	162000	592801205	4130	4130	4130	4130	0
265	20231020	161900	592801205	4130	4130	4130	4130	0
266	20231020	161800	592801205	4130	4130	4130	4130	0
267	20231020	161700	592801205	4130	4130	4130	4130	0
268	20231020	161600	592801205	4130	4130	4130	4130	0
269	20231020	161500	592801205	4130	4130	4130	4130	0
270	20231020	161400	592801205	4130	4130	4130	4130	0
271	20231020	161300	592801205	4130	4130	4130	4130	0
272	20231020	161200	592801205	4130	4130	4130	4130	445
273	20231020	161100	592801205	4130	4130	4130	4130	0
274	20231020	161000	592801205	4130	4130	4130	4130	0
275	20231020	160900	592801205	4130	4130	4130	4130	0
276	20231020	160800	592801205	4130	4130	4130	4130	0
277	20231020	160700	592801205	4130	4130	4130	4130	0
278	20231020	160600	592801205	4130	4130	4130	4130	0
279	20231020	160500	592801205	4130	4130	4130	4130	0
280	20231020	160400	592801205	4130	4130	4130	4130	0
281	20231020	160300	592801205	4130	4130	4130	4130	0
282	20231020	160200	592801205	4130	4130	4130	4130	0
283	20231020	160100	592801205	4130	4130	4130	4130	0
284	20231020	160000	592801205	4130	4130	4130	4130	0
285	20231020	155900	592801205	4130	4130	4130	4130	0
286	20231020	155800	592801205	4130	4130	4130	4130	0
287	20231020	155700	592801205	4130	4130	4130	4130	0
288	20231020	155600	592801205	4130	4130	4130	4130	0
289	20231020	155500	592801205	4130	4130	4130	4130	0
290	20231020	155400	592801205	4130	4130	4130	4130	0
291	20231020	155300	592801205	4130	4130	4130	4130	0
292	20231020	155200	592801205	4130	4130	4130	4130	0
293	20231020	155100	592801205	4130	4130	4130	4130	0
294	20231020	155000	592801205	4130	4130	4130	4130	0
295	20231020	154900	592801205	4130	4130	4130	4130	0
296	20231020	154800	592801205	4130	4130	4130	4130	0
297	20231020	154700	592801205	4130	4130	4130	4130	0
298	20231020	154600	592801205	4130	4130	4130	4130	0
299	20231020	154500	592801205	4130	4130	4130	4130	0
300	20231020	154400	592801205	4130	4130	4130	4130	0
301	20231020	154300	592801205	4130	4130	4130	4130	0
302	20231020	154200	592801205	4130	4130	4130	4130	445
303	20231020	154100	592801205	4130	4130	4130	4130	0
304	20231020	154000	592801205	4130	4130	4130	4130	0
305	20231020	153900	592801205	4130	4130	4130	4130	0
306	20231020	153800	592801205	4130	4130	4130	4130	0
307	20231020	153700	592801205	4130	4130	4130	4130	0
308	20231020	153600	592801205	4130	4130	4130	4130	0
309	20231020	153500	592801205	4130	4130	4130	4130	0
310	20231020	153400	592801205	4130	4130	4130	4130	0
311	20231020	153300	592801205	4130	4130	4130	4130	0
312	20231020	153200	592801205	4130	4130	4130	4130	0
313	20231020	153100	592801205	4130	4130	4130	4130	0
314	20231020	153000	592801205	4130	4130	4130	4130	445
315	20231020	152900	590963355	4140	4140	4140	4140	0
316	20231020	152800	590963355	4140	4140	4140	4140	0
317	20231020	152700	590963355	4140	4140	4140	4140	0
318	20231020	152600	590963355	4140	4140	4140	4140	0
319	20231020	152500	590963355	4140	4140	4140	4140	0
320	20231020	152400	590963355	4140	4140	4140	4140	0
321	20231020	152300	590963355	4140	4140	4140	4140	0
322	20231020	152200	590963355	4140	4140	4140	4140	0
323	20231020	152100	590963355	4140	4140	4140	4140	0
324	20231020	152000	590963355	4140	4140	4140	4140	0
325	20231020	151900	590963355	4140	4135	4140	4125	148
326	20231020	151800	590352315	4135	4135	4135	4135	0
327	20231020	151700	590352315	4135	4140	4140	4135	261
328	20231020	151600	589273005	4140	4140	4140	4140	225
329	20231020	151500	588341505	4135	4135	4135	4135	2
330	20231020	151400	588333235	4140	4140	4140	4140	426
331	20231020	151300	586569595	4140	4145	4145	4140	128
332	20231020	151200	586039615	4150	4150	4150	4150	0
333	20231020	151100	586039615	4150	4140	4150	4140	178
334	20231020	151000	585302675	4150	4150	4150	4150	0
335	20231020	150900	585302675	4150	4145	4150	4145	275
336	20231020	150800	584162775	4140	4145	4145	4140	433
337	20231020	150700	582369095	4140	4140	4140	4140	1059
338	20231020	150600	577984835	4140	4150	4150	4140	339
339	20231020	150500	576579645	4150	4150	4150	4150	352
340	20231020	150400	575118845	4150	4150	4150	4150	171
341	20231020	150300	574409195	4150	4150	4150	4150	175
342	20231020	150200	573682945	4150	4150	4150	4150	122
343	20231020	150100	573176645	4150	4150	4150	4150	60
344	20231020	150000	572927645	4150	4150	4150	4150	322
345	20231020	145900	571591345	4150	4150	4150	4150	147
346	20231020	145800	570981295	4150	4150	4150	4150	340
347	20231020	145700	569570295	4150	4145	4150	4145	363
348	20231020	145600	568064625	4140	4140	4140	4140	0
349	20231020	145500	568064625	4140	4140	4140	4140	186
350	20231020	145400	567294585	4140	4140	4140	4140	60
351	20231020	145300	567046185	4140	4150	4150	4140	1128
352	20231020	145200	562374125	4150	4150	4150	4150	132
353	20231020	145100	561826325	4150	4140	4150	4140	160
354	20231020	145000	561162925	4140	4150	4150	4140	216
355	20231020	144900	560266975	4150	4155	4155	4150	290
356	20231020	144800	559062930	4150	4150	4150	4150	104
357	20231020	144700	558631330	4150	4155	4155	4150	295
358	20231020	144600	557406185	4150	4150	4150	4150	141
359	20231020	144500	556821035	4145	4145	4145	4145	416
360	20231020	144400	555096715	4145	4145	4145	4145	36
361	20231020	144300	554947495	4150	4150	4150	4150	91
362	20231020	144200	554569845	4145	4145	4150	4145	240
363	20231020	144100	553574885	4145	4145	4145	4145	0
364	20231020	144000	553574885	4145	4155	4155	4145	177
365	20231020	143900	552840100	4155	4155	4155	4155	63
366	20231020	143800	552578335	4155	4155	4155	4155	100
367	20231020	143700	552162835	4155	4160	4160	4155	255
368	20231020	143600	551103305	4155	4155	4155	4155	220
369	20231020	143500	550189205	4155	4155	4155	4155	254
370	20231020	143400	549133835	4155	4145	4160	4145	3237
371	20231020	143300	535696830	4145	4140	4145	4140	191
372	20231020	143200	534905940	4140	4140	4140	4140	254
373	20231020	143100	533854380	4145	4145	4145	4145	212
374	20231020	143000	532975640	4145	4145	4145	4140	91
375	20231020	142900	532598890	4140	4140	4140	4140	117
376	20231020	142800	532114510	4140	4140	4140	4140	70
377	20231020	142700	531824710	4140	4140	4140	4140	175
378	20231020	142600	531100210	4150	4145	4150	4145	5152
379	20231020	142500	509719800	4145	4150	4150	4145	620
380	20231020	142400	507149895	4145	4150	4150	4145	213
381	20231020	142300	506266525	4150	4150	4150	4150	328
382	20231020	142200	504905325	4150	4150	4150	4150	176
383	20231020	142100	504174925	4150	4150	4150	4150	585
384	20231020	142000	501747175	4150	4140	4150	4140	1756
385	20231020	141900	494466045	4140	4135	4140	4135	315
386	20231020	141800	493162525	4135	4135	4135	4135	60
387	20231020	141700	492914425	4135	4135	4135	4135	0
388	20231020	141600	492914425	4135	4135	4140	4135	342
389	20231020	141500	491500020	4135	4135	4135	4135	583
390	20231020	141400	489089315	4130	4125	4130	4125	934
391	20231020	141300	485232810	4125	4125	4125	4125	208
392	20231020	141200	484374810	4120	4120	4120	4120	59
393	20231020	141100	484131730	4120	4120	4120	4120	116
394	20231020	141000	483653810	4120	4120	4120	4120	60
395	20231020	140900	483406610	4120	4120	4120	4120	119
396	20231020	140800	482916330	4120	4120	4120	4120	116
397	20231020	140700	482438410	4120	4120	4120	4120	120
398	20231020	140600	481944010	4120	4140	4140	4120	818
399	20231020	140500	478562610	4145	4145	4145	4145	324
400	20231020	140400	477219630	4145	4145	4150	4145	133
401	20231020	140300	476668305	4145	4145	4145	4145	396
402	20231020	140200	475026885	4145	4150	4150	4145	327
403	20231020	140100	473670720	4150	4145	4150	4145	216
404	20231020	140000	472774900	4150	4140	4150	4140	319
405	20231020	135900	471453390	4140	4140	4140	4140	0
406	20231020	135800	471453390	4140	4150	4150	4140	335
407	20231020	135700	470065860	4150	4150	4150	4150	222
408	20231020	135600	469144560	4150	4150	4150	4150	186
409	20231020	135500	468372660	4150	4150	4150	4150	60
410	20231020	135400	468123660	4150	4150	4155	4150	677
411	20231020	135300	465314095	4150	4155	4155	4150	124
412	20231020	135200	464799455	4150	4150	4150	4150	140
413	20231020	135100	464218455	4150	4150	4150	4150	79
414	20231020	135000	463890605	4150	4145	4150	4145	188
415	20231020	134900	463110625	4145	4145	4145	4145	60
416	20231020	134800	462861925	4145	4145	4145	4145	176
417	20231020	134700	462132405	4145	4150	4150	4145	578
418	20231020	134600	459733875	4155	4150	4155	4150	413
419	20231020	134500	458018295	4150	4150	4150	4150	230
420	20231020	134400	457063795	4145	4140	4145	4135	177
421	20231020	134300	456331685	4135	4130	4135	4130	1002
422	20231020	134200	452189295	4135	4125	4135	4125	593
423	20231020	134100	449738135	4125	4125	4125	4125	0
424	20231020	134000	449738135	4125	4130	4130	4125	254
425	20231020	133900	448689990	4130	4125	4130	4125	594
426	20231020	133800	446238225	4120	4120	4120	4120	85
427	20231020	133700	445888025	4120	4120	4120	4120	176
428	20231020	133600	445162905	4120	4120	4120	4120	155
429	20231020	133500	444524305	4120	4115	4120	4115	238
430	20231020	133400	443544325	4115	4115	4115	4110	171
431	20231020	133300	442840875	4110	4110	4110	4110	60
432	20231020	133200	442594275	4110	4110	4110	4110	146
433	20231020	133100	441994215	4115	4105	4115	4105	49
434	20231020	133000	441792675	4100	4085	4100	4085	3272
435	20231020	132900	428399805	4085	4085	4085	4085	1067
436	20231020	132800	424041110	4085	4085	4085	4085	175
437	20231020	132700	423326235	4080	4080	4080	4080	176
438	20231020	132600	422608155	4080	4075	4080	4075	385
439	20231020	132500	421037685	4070	4070	4070	4070	59
440	20231020	132400	420797555	4070	4075	4075	4070	176
441	20231020	132300	420080795	4075	4075	4075	4075	151
442	20231020	132200	419465470	4070	4075	4075	4070	213
443	20231020	132100	418598245	4070	4070	4070	4070	183
444	20231020	132000	417853435	4070	4070	4070	4070	0
445	20231020	131900	417853435	4070	4075	4075	4070	364
446	20231020	131800	416371205	4075	4075	4075	4075	0
447	20231020	131700	416371205	4075	4080	4080	4075	697
448	20231020	131600	413527625	4080	4080	4080	4080	59
449	20231020	131500	413286905	4080	4080	4080	4080	89
450	20231020	131400	412923785	4080	4080	4080	4080	116
451	20231020	131300	412450505	4080	4085	4085	4080	366
452	20231020	131200	410956870	4085	4085	4085	4085	135
453	20231020	131100	410405395	4085	4085	4085	4085	372
454	20231020	131000	408885775	4080	4080	4080	4080	59
455	20231020	130900	408645055	4080	4085	4085	4080	181
456	20231020	130800	407906195	4080	4080	4080	4080	39
457	20231020	130700	407747075	4075	4075	4075	4075	139
458	20231020	130600	407180650	4080	4070	4080	4070	1285
459	20231020	130500	401940645	4070	4070	4070	4070	29
460	20231020	130400	401822615	4070	4075	4075	4070	186
461	20231020	130300	401065545	4075	4075	4075	4075	174
462	20231020	130200	400356495	4075	4075	4075	4075	0
463	20231020	130100	400356495	4075	4075	4075	4075	281
464	20231020	130000	399211420	4075	4075	4075	4075	201
465	20231020	125900	398392345	4075	4070	4075	4070	62
466	20231020	125800	398139885	4070	4070	4070	4070	285
467	20231020	125700	396979935	4070	4070	4070	4070	60
468	20231020	125600	396735735	4070	4075	4075	4070	116
469	20231020	125500	396263565	4075	4075	4075	4075	242
470	20231020	125400	395277415	4080	4080	4080	4080	86
471	20231020	125300	394926535	4080	4080	4080	4080	187
472	20231020	125200	394163575	4080	4080	4080	4080	60
473	20231020	125100	393918775	4080	4080	4080	4080	191
474	20231020	125000	393139495	4085	4085	4085	4085	1
475	20231020	124900	393135410	4080	4080	4080	4080	203
476	20231020	124800	392307170	4080	4080	4080	4080	176
477	20231020	124700	391589090	4085	4085	4085	4085	0
478	20231020	124600	391589090	4085	4080	4085	4080	117
479	20231020	124500	391111725	4085	4080	4085	4080	526
480	20231020	124400	388964470	4080	4080	4080	4080	200
481	20231020	124300	388148470	4075	4075	4075	4075	233
482	20231020	124200	387198995	4080	4080	4080	4080	400
483	20231020	124100	385566995	4075	4075	4075	4075	28
484	20231020	124000	385452895	4075	4080	4080	4075	840
485	20231020	123900	382026275	4080	4080	4080	4080	118
486	20231020	123800	381544835	4080	4080	4080	4080	116
487	20231020	123700	381071555	4080	4080	4080	4080	0
488	20231020	123600	381071555	4080	4080	4080	4080	0
489	20231020	123500	381071555	4080	4085	4085	4080	153
490	20231020	123400	380446895	4090	4090	4090	4090	33
491	20231020	123300	380311925	4090	4085	4090	4085	231
492	20231020	123200	379368285	4090	4090	4090	4090	0
493	20231020	123100	379368285	4090	4090	4090	4090	52
494	20231020	123000	379155605	4090	4085	4090	4085	195
495	20231020	122900	378358635	4090	4090	4090	4090	32
496	20231020	122800	378227755	4090	4090	4090	4090	1
497	20231020	122700	378223665	4090	4085	4090	4085	262
498	20231020	122600	377153390	4085	4085	4085	4085	0
499	20231020	122500	377153390	4085	4080	4085	4080	226
500	20231020	122400	376230760	4085	4085	4085	4085	1
501	20231020	122300	376226675	4080	4080	4080	4080	60
502	20231020	122200	375981875	4080	4085	4085	4080	126
503	20231020	122100	375467555	4085	4080	4085	4080	169
504	20231020	122000	374778025	4075	4075	4075	4075	116
505	20231020	121900	374305325	4075	4075	4075	4075	31
506	20231020	121800	374179000	4075	4075	4075	4075	10
507	20231020	121700	374138250	4075	4085	4085	4075	117
508	20231020	121600	373661465	4075	4085	4085	4075	2
509	20231020	121500	373653305	4080	4080	4080	4080	1585
510	20231020	121400	367186505	4080	4080	4080	4080	116
511	20231020	121300	366713225	4080	4080	4080	4080	75
512	20231020	121200	366407225	4075	4080	4080	4075	767
513	20231020	121100	363279900	4075	4075	4075	4075	61
514	20231020	121000	363031325	4075	4075	4075	4075	0
515	20231020	120900	363031325	4075	4075	4075	4075	228
516	20231020	120800	362102225	4080	4075	4080	4075	202
517	20231020	120700	361278625	4075	4075	4075	4070	117
518	20231020	120600	360802410	4080	4080	4080	4080	0
519	20231020	120500	360802410	4080	4080	4080	4080	54
520	20231020	120400	360582090	4080	4080	4080	4080	116
521	20231020	120300	360108810	4085	4080	4085	4080	105
522	20231020	120200	359680400	4085	4085	4085	4085	12
523	20231020	120100	359631380	4080	4085	4085	4080	136
524	20231020	120000	359076400	4085	4085	4085	4085	143
525	20231020	115900	358492245	4090	4075	4090	4065	323
526	20231020	115800	357176230	4070	4070	4070	4070	294
527	20231020	115700	355979650	4065	4060	4065	4060	205
528	20231020	115600	355146830	4065	4065	4065	4065	12
529	20231020	115500	355098050	4065	4065	4065	4065	116
530	20231020	115400	354626510	4065	4065	4065	4060	373
531	20231020	115300	353110845	4065	4060	4065	4060	902
532	20231020	115200	349448415	4065	4065	4065	4065	1
533	20231020	115100	349444350	4060	4060	4065	4060	256
534	20231020	115000	348404950	4065	4065	4065	4065	0
535	20231020	114900	348404950	4065	4065	4065	4065	1
536	20231020	114800	348400885	4060	4060	4060	4060	178
537	20231020	114700	347678205	4060	4060	4060	4060	50
538	20231020	114600	347475205	4060	4060	4065	4060	290
539	20231020	114500	346297305	4060	4060	4060	4060	0
540	20231020	114400	346297305	4060	4060	4060	4060	68
541	20231020	114300	346021225	4065	4065	4065	4060	117
542	20231020	114200	345545980	4065	4065	4065	4065	37
543	20231020	114100	345395575	4065	4065	4065	4065	116
544	20231020	114000	344924035	4065	4065	4065	4065	210
545	20231020	113900	344070385	4065	4065	4065	4065	26
546	20231020	113800	343964695	4065	4065	4065	4060	250
547	20231020	113700	342949590	4060	4060	4060	4060	200
548	20231020	113600	342137590	4060	4060	4060	4060	137
549	20231020	113500	341581370	4060	4060	4060	4060	6857
550	20231020	113400	313741950	4060	4060	4060	4060	228
551	20231020	113300	312816270	4060	4060	4065	4060	198
552	20231020	113200	312012230	4060	4060	4060	4060	132
553	20231020	113100	311476310	4065	4065	4065	4065	13
554	20231020	113000	311423465	4065	4065	4065	4065	152
555	20231020	112900	310805585	4060	4060	4060	4060	30
556	20231020	112800	310683785	4060	4060	4065	4055	172
557	20231020	112700	309985760	4060	4060	4060	4060	71
558	20231020	112600	309697500	4055	4060	4060	4055	1857
559	20231020	112500	302167325	4060	4055	4060	4055	126
560	20231020	112400	301656345	4060	4060	4060	4060	142
561	20231020	112300	301079825	4055	4055	4055	4055	116
562	20231020	112200	300609445	4055	4060	4060	4055	39
563	20231020	112100	300451250	4060	4055	4060	4055	63
564	20231020	112000	300195510	4060	4065	4065	4060	131
565	20231020	111900	299663610	4070	4070	4070	4070	0
566	20231020	111800	299663610	4070	4070	4070	4070	0
567	20231020	111700	299663610	4070	4060	4070	4055	636
568	20231020	111600	297081260	4065	4070	4070	4065	108
569	20231020	111500	296641750	4060	4065	4065	4060	116
570	20231020	111400	296170335	4065	4065	4065	4065	46
571	20231020	111300	295983345	4060	4060	4060	4060	0
572	20231020	111200	295983345	4060	4060	4070	4060	755
573	20231020	111100	292916785	4065	4065	4065	4065	15
574	20231020	111000	292855810	4065	4065	4070	4060	125
575	20231020	110900	292347855	4070	4070	4070	4070	257
576	20231020	110800	291301865	4070	4075	4075	4070	502
577	20231020	110700	289258720	4065	4075	4075	4065	116
578	20231020	110600	288787110	4070	4070	4070	4070	0
579	20231020	110500	288787110	4070	4065	4070	4065	89
580	20231020	110400	288424910	4065	4070	4070	4065	126
581	20231020	110300	287912670	4070	4070	4070	4070	992
582	20231020	110200	283875230	4075	4090	4090	4075	691
583	20231020	110100	281058575	4095	4095	4095	4095	0
584	20231020	110000	281058575	4095	4095	4095	4095	0
585	20231020	105900	281058575	4095	4095	4095	4095	0
586	20231020	105800	281058575	4095	4095	4095	4095	0
587	20231020	105700	281058575	4095	4095	4095	4095	0
588	20231020	105600	281058575	4095	4095	4095	4095	0
589	20231020	105500	281058575	4095	4090	4095	4090	55
590	20231020	105400	280833355	4095	4090	4095	4090	588
591	20231020	105300	278428180	4085	4085	4085	4085	4
592	20231020	105200	278411840	4085	4080	4085	4080	45
593	20231020	105100	278228235	4080	4080	4080	4080	0
594	20231020	105000	278228235	4080	4080	4080	4080	0
595	20231020	104900	278228235	4080	4080	4080	4080	275
596	20231020	104800	277106235	4075	4075	4075	4075	0
597	20231020	104700	277106235	4075	4075	4075	4075	82
598	20231020	104600	276772085	4075	4070	4075	4070	478
599	20231020	104500	274826505	4065	4065	4065	4065	14
600	20231020	104400	274769595	4065	4065	4065	4065	18
601	20231020	104300	274696425	4060	4055	4060	4055	1632
602	20231020	104200	268074840	4055	4050	4055	4050	1017
603	20231020	104100	263955960	4050	4050	4050	4050	1840
604	20231020	104000	256503960	4055	4055	4055	4055	0
605	20231020	103900	256503960	4055	4055	4055	4055	50
606	20231020	103800	256301210	4055	4055	4055	4055	1
607	20231020	103700	256297155	4055	4055	4055	4055	15
608	20231020	103600	256236330	4055	4050	4055	4045	202
609	20231020	103500	255418285	4055	4055	4055	4055	2
610	20231020	103400	255410175	4060	4060	4060	4060	0
611	20231020	103300	255410175	4060	4060	4060	4060	1
612	20231020	103200	255406115	4060	4060	4060	4060	0
613	20231020	103100	255406115	4060	4060	4060	4060	1
614	20231020	103000	255402055	4060	4060	4060	4060	10
615	20231020	102900	255361455	4060	4060	4060	4060	0
616	20231020	102800	255361455	4060	4060	4060	4060	0
617	20231020	102700	255361455	4060	4060	4060	4060	0
618	20231020	102600	255361455	4060	4060	4060	4060	6
619	20231020	102500	255337095	4060	4060	4060	4060	21
620	20231020	102400	255251835	4050	4045	4050	4035	2022
621	20231020	102300	247080610	4055	4050	4055	4050	240
622	20231020	102200	246108335	4055	4050	4055	4050	560
623	20231020	102100	243840330	4055	4060	4060	4055	172
624	20231020	102000	243142845	4060	4060	4060	4060	1
625	20231020	101900	243138785	4055	4065	4065	4055	2804
626	20231020	101800	231755845	4065	4065	4065	4065	150
627	20231020	101700	231146095	4070	4070	4070	4070	4
628	20231020	101600	231129815	4070	4070	4070	4070	30
629	20231020	101500	231007715	4070	4070	4070	4070	110
630	20231020	101400	230560015	4070	4065	4070	4060	3170
631	20231020	101300	217683905	4065	4080	4080	4065	1146
632	20231020	101200	213021320	4080	4085	4090	4080	31
633	20231020	101100	212894780	4095	4095	4095	4095	0
634	20231020	101000	212894780	4095	4095	4095	4095	80
635	20231020	100900	212567180	4095	4095	4095	4095	1
636	20231020	100800	212563085	4095	4075	4095	4070	1036
637	20231020	100700	208342890	4075	4095	4095	4075	10338
638	20231020	100600	166164735	4095	4095	4095	4095	17
639	20231020	100500	166095120	4090	4095	4095	4090	739
640	20231020	100400	163072575	4095	4095	4095	4095	112
641	20231020	100300	162613935	4095	4100	4100	4095	122
642	20231020	100200	162114285	4100	4100	4100	4100	6
643	20231020	100100	162089685	4095	4100	4100	4095	220
644	20231020	100000	161188685	4100	4100	4100	4100	1
645	20231020	095900	161184585	4095	4100	4100	4095	344
646	20231020	095800	159775285	4100	4095	4100	4095	610
647	20231020	095700	157277285	4100	4100	4100	4095	68
648	20231020	095600	156998740	4100	4100	4100	4100	242
649	20231020	095500	156006540	4100	4110	4110	4100	107
650	20231020	095400	155567770	4100	4095	4100	4095	236
651	20231020	095300	154600215	4095	4095	4100	4095	645
652	20231020	095200	151958935	4100	4105	4105	4100	1071
653	20231020	095100	147567775	4105	4120	4120	4105	1108
654	20231020	095000	143018880	4120	4120	4120	4120	6
655	20231020	094900	142994160	4125	4125	4125	4125	21
656	20231020	094800	142907535	4100	4125	4125	4100	2672
657	20231020	094700	131951140	4125	4125	4125	4125	2
658	20231020	094600	131942890	4105	4105	4105	4105	4
659	20231020	094500	131926470	4125	4125	4125	4125	0
660	20231020	094400	131926470	4125	4125	4125	4105	152
661	20231020	094300	131301945	4130	4130	4130	4130	20
662	20231020	094200	131219345	4135	4135	4135	4135	1
663	20231020	094100	131215210	4110	4110	4110	4110	10
664	20231020	094000	131174110	4110	4125	4140	4110	1367
665	20231020	093900	125548475	4140	4140	4140	4140	1
666	20231020	093800	125544335	4125	4140	4145	4125	70
667	20231020	093700	125254820	4145	4145	4145	4145	0
668	20231020	093600	125254820	4145	4145	4145	4145	0
669	20231020	093500	125254820	4145	4120	4145	4120	67
670	20231020	093400	124977255	4120	4120	4150	4115	255
671	20231020	093300	123927665	4120	4125	4130	4120	507
672	20231020	093200	121836275	4120	4160	4160	4120	800
673	20231020	093100	118537255	4165	4160	4165	4160	470
674	20231020	093000	116580490	4160	4160	4160	4160	0
675	20231020	092900	116580490	4160	4160	4160	4160	1
676	20231020	092800	116576330	4160	4130	4160	4130	201
677	20231020	092700	115746170	4160	4160	4160	4160	0
678	20231020	092600	115746170	4160	4160	4160	4160	0
679	20231020	092500	115746170	4160	4160	4160	4160	1
680	20231020	092400	115742010	4140	4160	4165	4140	23
681	20231020	092300	115646555	4160	4160	4160	4160	240
682	20231020	092200	114648155	4165	4165	4165	4165	1
683	20231020	092100	114643990	4140	4150	4170	4140	513
684	20231020	092000	112515140	4170	4185	4185	4145	1493
685	20231020	091900	106303745	4190	4135	4190	4120	1336
686	20231020	091800	100775435	4125	4135	4135	4125	86
687	20231020	091700	100420575	4135	4135	4135	4135	1
688	20231020	091600	100416440	4115	4135	4135	4115	722
689	20231020	091500	97442735	4135	4130	4135	4130	612
690	20231020	091400	94914290	4130	4130	4130	4130	130
691	20231020	091300	94377390	4130	4130	4130	4130	150
692	20231020	091200	93757890	4135	4135	4135	4135	135
693	20231020	091100	93199665	4135	4135	4135	4135	50
694	20231020	091000	92992915	4150	4140	4150	4135	38
695	20231020	090900	92835590	4150	4150	4150	4150	13
696	20231020	090800	92781640	4140	4145	4150	4140	24
697	20231020	090700	92682070	4150	4185	4185	4150	197
698	20231020	090600	91862260	4185	4185	4185	4185	44
699	20231020	090500	91678120	4160	4190	4190	4160	383
700	20231020	090400	90081955	4180	4175	4195	4170	680
701	20231020	090300	87245920	4195	4170	4195	4170	1116
702	20231020	090200	82589520	4170	4135	4170	4115	4419
703	20231020	090100	64308200	4175	4125	4205	4115	6921
704	20231020	090000	35528680	4160	4100	4200	4095	8653