KissMeData/080720/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	193800	82151105	4485	4485	4485	4485	3377
3	20231020	193700	82151105	4485	4485	4485	4485	0
4	20231020	193600	82151105	4485	4485	4485	4485	0
5	20231020	193500	82151105	4485	4485	4485	4485	0
6	20231020	193400	82151105	4485	4485	4485	4485	0
7	20231020	193300	82151105	4485	4485	4485	4485	0
8	20231020	193200	82151105	4485	4485	4485	4485	0
9	20231020	193100	82151105	4485	4485	4485	4485	0
10	20231020	193000	82151105	4485	4485	4485	4485	0
11	20231020	192900	82151105	4485	4485	4485	4485	0
12	20231020	192800	82151105	4485	4485	4485	4485	0
13	20231020	192700	82151105	4485	4485	4485	4485	0
14	20231020	192600	82151105	4485	4485	4485	4485	0
15	20231020	192500	82151105	4485	4485	4485	4485	0
16	20231020	192400	82151105	4485	4485	4485	4485	0
17	20231020	192300	82151105	4485	4485	4485	4485	0
18	20231020	192200	82151105	4485	4485	4485	4485	0
19	20231020	192100	82151105	4485	4485	4485	4485	0
20	20231020	192000	82151105	4485	4485	4485	4485	0
21	20231020	191900	82151105	4485	4485	4485	4485	0
22	20231020	191800	82151105	4485	4485	4485	4485	0
23	20231020	191700	82151105	4485	4485	4485	4485	0
24	20231020	191600	82151105	4485	4485	4485	4485	0
25	20231020	191500	82151105	4485	4485	4485	4485	0
26	20231020	191400	82151105	4485	4485	4485	4485	0
27	20231020	191300	82151105	4485	4485	4485	4485	0
28	20231020	191200	82151105	4485	4485	4485	4485	0
29	20231020	191100	82151105	4485	4485	4485	4485	0
30	20231020	191000	82151105	4485	4485	4485	4485	0
31	20231020	190900	82151105	4485	4485	4485	4485	0
32	20231020	190800	82151105	4485	4485	4485	4485	3377
33	20231020	190700	82151105	4485	4485	4485	4485	0
34	20231020	190600	82151105	4485	4485	4485	4485	0
35	20231020	190500	82151105	4485	4485	4485	4485	0
36	20231020	190400	82151105	4485	4485	4485	4485	0
37	20231020	190300	82151105	4485	4485	4485	4485	0
38	20231020	190200	82151105	4485	4485	4485	4485	0
39	20231020	190100	82151105	4485	4485	4485	4485	0
40	20231020	190000	82151105	4485	4485	4485	4485	0
41	20231020	185900	82151105	4485	4485	4485	4485	0
42	20231020	185800	82151105	4485	4485	4485	4485	0
43	20231020	185700	82151105	4485	4485	4485	4485	0
44	20231020	185600	82151105	4485	4485	4485	4485	0
45	20231020	185500	82151105	4485	4485	4485	4485	0
46	20231020	185400	82151105	4485	4485	4485	4485	0
47	20231020	185300	82151105	4485	4485	4485	4485	0
48	20231020	185200	82151105	4485	4485	4485	4485	0
49	20231020	185100	82151105	4485	4485	4485	4485	0
50	20231020	185000	82151105	4485	4485	4485	4485	0
51	20231020	184900	82151105	4485	4485	4485	4485	0
52	20231020	184800	82151105	4485	4485	4485	4485	0
53	20231020	184700	82151105	4485	4485	4485	4485	0
54	20231020	184600	82151105	4485	4485	4485	4485	0
55	20231020	184500	82151105	4485	4485	4485	4485	0
56	20231020	184400	82151105	4485	4485	4485	4485	0
57	20231020	184300	82151105	4485	4485	4485	4485	0
58	20231020	184200	82151105	4485	4485	4485	4485	0
59	20231020	184100	82151105	4485	4485	4485	4485	0
60	20231020	184000	82151105	4485	4485	4485	4485	0
61	20231020	183900	82151105	4485	4485	4485	4485	0
62	20231020	183800	82151105	4485	4485	4485	4485	3377
63	20231020	183700	82151105	4485	4485	4485	4485	0
64	20231020	183600	82151105	4485	4485	4485	4485	0
65	20231020	183500	82151105	4485	4485	4485	4485	0
66	20231020	183400	82151105	4485	4485	4485	4485	0
67	20231020	183300	82151105	4485	4485	4485	4485	0
68	20231020	183200	82151105	4485	4485	4485	4485	0
69	20231020	183100	82151105	4485	4485	4485	4485	0
70	20231020	183000	82151105	4485	4485	4485	4485	0
71	20231020	182900	82151105	4485	4485	4485	4485	0
72	20231020	182800	82151105	4485	4485	4485	4485	0
73	20231020	182700	82151105	4485	4485	4485	4485	0
74	20231020	182600	82151105	4485	4485	4485	4485	0
75	20231020	182500	82151105	4485	4485	4485	4485	0
76	20231020	182400	82151105	4485	4485	4485	4485	0
77	20231020	182300	82151105	4485	4485	4485	4485	0
78	20231020	182200	82151105	4485	4485	4485	4485	0
79	20231020	182100	82151105	4485	4485	4485	4485	0
80	20231020	182000	82151105	4485	4485	4485	4485	0
81	20231020	181900	82151105	4485	4485	4485	4485	0
82	20231020	181800	82151105	4485	4485	4485	4485	0
83	20231020	181700	82151105	4485	4485	4485	4485	0
84	20231020	181600	82151105	4485	4485	4485	4485	0
85	20231020	181500	82151105	4485	4485	4485	4485	0
86	20231020	181400	82151105	4485	4485	4485	4485	0
87	20231020	181300	82151105	4485	4485	4485	4485	0
88	20231020	181200	82151105	4485	4485	4485	4485	0
89	20231020	181100	82151105	4485	4485	4485	4485	0
90	20231020	181000	82151105	4485	4485	4485	4485	0
91	20231020	180900	82151105	4485	4485	4485	4485	0
92	20231020	180800	82151105	4485	4485	4485	4485	3377
93	20231020	180700	82151105	4485	4485	4485	4485	0
94	20231020	180600	82151105	4485	4485	4485	4485	0
95	20231020	180500	82151105	4485	4485	4485	4485	0
96	20231020	180400	82151105	4485	4485	4485	4485	0
97	20231020	180300	82151105	4485	4485	4485	4485	0
98	20231020	180200	82151105	4485	4485	4485	4485	0
99	20231020	180100	82151105	4485	4485	4485	4485	0
100	20231020	180000	82151105	4485	4485	4485	4485	0
101	20231020	175900	82151105	4485	4485	4485	4485	0
102	20231020	175800	82151105	4485	4485	4485	4485	0
103	20231020	175700	82151105	4485	4485	4485	4485	0
104	20231020	175600	82151105	4485	4485	4485	4485	0
105	20231020	175500	82151105	4485	4485	4485	4485	0
106	20231020	175400	82151105	4485	4485	4485	4485	0
107	20231020	175300	82151105	4485	4485	4485	4485	0
108	20231020	175200	82151105	4485	4485	4485	4485	0
109	20231020	175100	82151105	4485	4485	4485	4485	0
110	20231020	175000	82151105	4485	4485	4485	4485	0
111	20231020	174900	82151105	4485	4485	4485	4485	0
112	20231020	174800	82151105	4485	4485	4485	4485	0
113	20231020	174700	82151105	4485	4485	4485	4485	0
114	20231020	174600	82151105	4485	4485	4485	4485	0
115	20231020	174500	82151105	4485	4485	4485	4485	0
116	20231020	174400	82151105	4485	4485	4485	4485	0
117	20231020	174300	82151105	4485	4485	4485	4485	0
118	20231020	174200	82151105	4485	4485	4485	4485	0
119	20231020	174100	82151105	4485	4485	4485	4485	0
120	20231020	174000	82151105	4485	4485	4485	4485	0
121	20231020	173900	82151105	4485	4485	4485	4485	0
122	20231020	173800	82151105	4485	4485	4485	4485	3377
123	20231020	173700	82151105	4485	4485	4485	4485	0
124	20231020	173600	82151105	4485	4485	4485	4485	0
125	20231020	173500	82151105	4485	4485	4485	4485	0
126	20231020	173400	82151105	4485	4485	4485	4485	0
127	20231020	173300	82151105	4485	4485	4485	4485	0
128	20231020	173200	82151105	4485	4485	4485	4485	0
129	20231020	173100	82151105	4485	4485	4485	4485	0
130	20231020	173000	82151105	4485	4485	4485	4485	0
131	20231020	172900	82151105	4485	4485	4485	4485	0
132	20231020	172800	82151105	4485	4485	4485	4485	0
133	20231020	172700	82151105	4485	4485	4485	4485	0
134	20231020	172600	82151105	4485	4485	4485	4485	0
135	20231020	172500	82151105	4485	4485	4485	4485	0
136	20231020	172400	82151105	4485	4485	4485	4485	0
137	20231020	172300	82151105	4485	4485	4485	4485	0
138	20231020	172200	82151105	4485	4485	4485	4485	0
139	20231020	172100	82151105	4485	4485	4485	4485	0
140	20231020	172000	82151105	4485	4485	4485	4485	0
141	20231020	171900	82151105	4485	4485	4485	4485	0
142	20231020	171800	82151105	4485	4485	4485	4485	0
143	20231020	171700	82151105	4485	4485	4485	4485	0
144	20231020	171600	82151105	4485	4485	4485	4485	0
145	20231020	171500	82151105	4485	4485	4485	4485	0
146	20231020	171400	82151105	4485	4485	4485	4485	0
147	20231020	171300	82151105	4485	4485	4485	4485	0
148	20231020	171200	82151105	4485	4485	4485	4485	0
149	20231020	171100	82151105	4485	4485	4485	4485	0
150	20231020	171000	82151105	4485	4485	4485	4485	0
151	20231020	170900	82151105	4485	4485	4485	4485	0
152	20231020	170800	82151105	4485	4485	4485	4485	3377
153	20231020	170700	82151105	4485	4485	4485	4485	0
154	20231020	170600	82151105	4485	4485	4485	4485	0
155	20231020	170500	82151105	4485	4485	4485	4485	0
156	20231020	170400	82151105	4485	4485	4485	4485	0
157	20231020	170300	82151105	4485	4485	4485	4485	0
158	20231020	170200	82151105	4485	4485	4485	4485	0
159	20231020	170100	82151105	4485	4485	4485	4485	0
160	20231020	170000	82151105	4485	4485	4485	4485	0
161	20231020	165900	82151105	4485	4485	4485	4485	0
162	20231020	165800	82151105	4485	4485	4485	4485	0
163	20231020	165700	82151105	4485	4485	4485	4485	0
164	20231020	165600	82151105	4485	4485	4485	4485	0
165	20231020	165500	82151105	4485	4485	4485	4485	0
166	20231020	165400	82151105	4485	4485	4485	4485	0
167	20231020	165300	82151105	4485	4485	4485	4485	0
168	20231020	165200	82151105	4485	4485	4485	4485	0
169	20231020	165100	82151105	4485	4485	4485	4485	0
170	20231020	165000	82151105	4485	4485	4485	4485	0
171	20231020	164900	82151105	4485	4485	4485	4485	0
172	20231020	164800	82151105	4485	4485	4485	4485	0
173	20231020	164700	82151105	4485	4485	4485	4485	0
174	20231020	164600	82151105	4485	4485	4485	4485	0
175	20231020	164500	82151105	4485	4485	4485	4485	0
176	20231020	164400	82151105	4485	4485	4485	4485	0
177	20231020	164300	82151105	4485	4485	4485	4485	0
178	20231020	164200	82151105	4485	4485	4485	4485	0
179	20231020	164100	82151105	4485	4485	4485	4485	0
180	20231020	164000	82151105	4485	4485	4485	4485	0
181	20231020	163900	82151105	4485	4485	4485	4485	0
182	20231020	163800	82151105	4485	4485	4485	4485	3377
183	20231020	163700	82151105	4485	4485	4485	4485	0
184	20231020	163600	82151105	4485	4485	4485	4485	0
185	20231020	163500	82151105	4485	4485	4485	4485	0
186	20231020	163400	82151105	4485	4485	4485	4485	0
187	20231020	163300	82151105	4485	4485	4485	4485	0
188	20231020	163200	82151105	4485	4485	4485	4485	0
189	20231020	163100	82151105	4485	4485	4485	4485	0
190	20231020	163000	82151105	4485	4485	4485	4485	0
191	20231020	162900	82151105	4485	4485	4485	4485	0
192	20231020	162800	82151105	4485	4485	4485	4485	0
193	20231020	162700	82151105	4485	4485	4485	4485	0
194	20231020	162600	82151105	4485	4485	4485	4485	0
195	20231020	162500	82151105	4485	4485	4485	4485	0
196	20231020	162400	82151105	4485	4485	4485	4485	0
197	20231020	162300	82151105	4485	4485	4485	4485	0
198	20231020	162200	82151105	4485	4485	4485	4485	0
199	20231020	162100	82151105	4485	4485	4485	4485	0
200	20231020	162000	82151105	4485	4485	4485	4485	0
201	20231020	161900	82151105	4485	4485	4485	4485	0
202	20231020	161800	82151105	4485	4485	4485	4485	0
203	20231020	161700	82151105	4485	4485	4485	4485	0
204	20231020	161600	82151105	4485	4485	4485	4485	0
205	20231020	161500	82151105	4485	4485	4485	4485	0
206	20231020	161400	82151105	4485	4485	4485	4485	0
207	20231020	161300	82151105	4485	4485	4485	4485	0
208	20231020	161200	82151105	4485	4485	4485	4485	0
209	20231020	161100	82151105	4485	4485	4485	4485	0
210	20231020	161000	82151105	4485	4485	4485	4485	0
211	20231020	160900	82151105	4485	4485	4485	4485	0
212	20231020	160800	82151105	4485	4485	4485	4485	3377
213	20231020	160700	82151105	4485	4485	4485	4485	0
214	20231020	160600	82151105	4485	4485	4485	4485	0
215	20231020	160500	82151105	4485	4485	4485	4485	0
216	20231020	160400	82151105	4485	4485	4485	4485	0
217	20231020	160300	82151105	4485	4485	4485	4485	0
218	20231020	160200	82151105	4485	4485	4485	4485	0
219	20231020	160100	82151105	4485	4485	4485	4485	0
220	20231020	160000	82151105	4485	4485	4485	4485	0
221	20231020	155900	82151105	4485	4485	4485	4485	0
222	20231020	155800	82151105	4485	4485	4485	4485	0
223	20231020	155700	82151105	4485	4485	4485	4485	0
224	20231020	155600	82151105	4485	4485	4485	4485	0
225	20231020	155500	82151105	4485	4485	4485	4485	0
226	20231020	155400	82151105	4485	4485	4485	4485	0
227	20231020	155300	82151105	4485	4485	4485	4485	0
228	20231020	155200	82151105	4485	4485	4485	4485	0
229	20231020	155100	82151105	4485	4485	4485	4485	0
230	20231020	155000	82151105	4485	4485	4485	4485	0
231	20231020	154900	82151105	4485	4485	4485	4485	0
232	20231020	154800	82151105	4485	4485	4485	4485	0
233	20231020	154700	82151105	4485	4485	4485	4485	0
234	20231020	154600	82151105	4485	4485	4485	4485	0
235	20231020	154500	82151105	4485	4485	4485	4485	0
236	20231020	154400	82151105	4485	4485	4485	4485	0
237	20231020	154300	82151105	4485	4485	4485	4485	0
238	20231020	154200	82151105	4485	4485	4485	4485	0
239	20231020	154100	82151105	4485	4485	4485	4485	0
240	20231020	154000	82151105	4485	4485	4485	4485	0
241	20231020	153900	82151105	4485	4485	4485	4485	0
242	20231020	153800	82151105	4485	4485	4485	4485	3377
243	20231020	153700	82151105	4485	4485	4485	4485	0
244	20231020	153600	82151105	4485	4485	4485	4485	0
245	20231020	153500	82151105	4485	4485	4485	4485	0
246	20231020	153400	82151105	4485	4485	4485	4485	0
247	20231020	153300	82151105	4485	4485	4485	4485	0
248	20231020	153200	82151105	4485	4485	4485	4485	0
249	20231020	153100	82151105	4485	4485	4485	4485	0
250	20231020	153000	82151105	4485	4485	4485	4485	3377
251	20231020	152900	67005260	4475	4475	4475	4475	0
252	20231020	152800	67005260	4475	4475	4475	4475	0
253	20231020	152700	67005260	4475	4475	4475	4475	0
254	20231020	152600	67005260	4475	4475	4475	4475	0
255	20231020	152500	67005260	4475	4475	4475	4475	0
256	20231020	152400	67005260	4475	4475	4475	4475	0
257	20231020	152300	67005260	4475	4475	4475	4475	0
258	20231020	152200	67005260	4475	4475	4475	4475	0
259	20231020	152100	67005260	4475	4475	4475	4475	0
260	20231020	152000	67005260	4475	4475	4475	4475	0
261	20231020	151900	67005260	4475	4460	4475	4460	700
262	20231020	151800	63879390	4465	4465	4465	4465	0
263	20231020	151700	63879390	4465	4460	4465	4460	55
264	20231020	151600	63634065	4455	4455	4455	4455	0
265	20231020	151500	63634065	4455	4445	4455	4445	198
266	20231020	151400	62752065	4445	4445	4445	4445	0
267	20231020	151300	62752065	4445	4445	4445	4445	1
268	20231020	151200	62747620	4430	4430	4430	4430	0
269	20231020	151100	62747620	4430	4430	4430	4430	10
270	20231020	151000	62703320	4430	4430	4430	4430	5
271	20231020	150900	62681170	4430	4430	4430	4430	2
272	20231020	150800	62672310	4435	4435	4435	4435	0
273	20231020	150700	62672310	4435	4435	4435	4435	0
274	20231020	150600	62672310	4435	4435	4435	4435	0
275	20231020	150500	62672310	4435	4435	4435	4435	0
276	20231020	150400	62672310	4435	4435	4435	4435	0
277	20231020	150300	62672310	4435	4435	4435	4435	0
278	20231020	150200	62672310	4435	4435	4435	4435	0
279	20231020	150100	62672310	4435	4435	4435	4435	0
280	20231020	150000	62672310	4435	4435	4435	4435	0
281	20231020	145900	62672310	4435	4435	4435	4435	0
282	20231020	145800	62672310	4435	4435	4435	4435	0
283	20231020	145700	62672310	4435	4435	4435	4435	0
284	20231020	145600	62672310	4435	4435	4435	4435	0
285	20231020	145500	62672310	4435	4435	4435	4435	0
286	20231020	145400	62672310	4435	4435	4435	4435	0
287	20231020	145300	62672310	4435	4435	4435	4435	0
288	20231020	145200	62672310	4435	4435	4435	4435	0
289	20231020	145100	62672310	4435	4435	4435	4435	10
290	20231020	145000	62627960	4435	4435	4435	4435	0
291	20231020	144900	62627960	4435	4435	4435	4435	0
292	20231020	144800	62627960	4435	4435	4435	4435	0
293	20231020	144700	62627960	4435	4435	4435	4435	1
294	20231020	144600	62623525	4430	4430	4430	4430	0
295	20231020	144500	62623525	4430	4430	4430	4430	0
296	20231020	144400	62623525	4430	4430	4430	4430	1
297	20231020	144300	62619095	4430	4430	4430	4430	5
298	20231020	144200	62596945	4425	4425	4425	4425	0
299	20231020	144100	62596945	4425	4425	4425	4425	0
300	20231020	144000	62596945	4425	4425	4425	4425	0
301	20231020	143900	62596945	4425	4425	4425	4425	35
302	20231020	143800	62442070	4425	4425	4425	4425	0
303	20231020	143700	62442070	4425	4425	4425	4425	1
304	20231020	143600	62437645	4425	4425	4425	4425	53
305	20231020	143500	62203120	4430	4430	4430	4430	0
306	20231020	143400	62203120	4430	4430	4430	4430	50
307	20231020	143300	61981620	4440	4440	4440	4440	0
308	20231020	143200	61981620	4440	4440	4440	4440	0
309	20231020	143100	61981620	4440	4435	4440	4435	20
310	20231020	143000	61892870	4420	4420	4420	4420	0
311	20231020	142900	61892870	4420	4420	4420	4420	0
312	20231020	142800	61892870	4420	4430	4430	4420	600
313	20231020	142700	59238275	4435	4435	4435	4435	0
314	20231020	142600	59238275	4435	4435	4435	4435	0
315	20231020	142500	59238275	4435	4435	4435	4435	1
316	20231020	142400	59233840	4435	4435	4435	4435	0
317	20231020	142300	59233840	4435	4435	4435	4435	0
318	20231020	142200	59233840	4435	4435	4435	4435	1
319	20231020	142100	59229405	4430	4430	4430	4430	0
320	20231020	142000	59229405	4430	4430	4430	4430	23
321	20231020	141900	59127515	4435	4435	4435	4435	0
322	20231020	141800	59127515	4435	4435	4435	4435	0
323	20231020	141700	59127515	4435	4435	4435	4435	0
324	20231020	141600	59127515	4435	4440	4440	4435	2
325	20231020	141500	59118640	4440	4440	4440	4440	10
326	20231020	141400	59074240	4435	4435	4435	4435	0
327	20231020	141300	59074240	4435	4435	4435	4435	0
328	20231020	141200	59074240	4435	4435	4435	4435	0
329	20231020	141100	59074240	4435	4435	4435	4435	0
330	20231020	141000	59074240	4435	4435	4435	4435	0
331	20231020	140900	59074240	4435	4435	4435	4435	0
332	20231020	140800	59074240	4435	4435	4435	4435	144
333	20231020	140700	58435600	4440	4440	4440	4440	0
334	20231020	140600	58435600	4440	4440	4440	4440	0
335	20231020	140500	58435600	4440	4440	4440	4440	0
336	20231020	140400	58435600	4440	4440	4440	4440	1
337	20231020	140300	58431160	4445	4445	4445	4445	0
338	20231020	140200	58431160	4445	4445	4445	4445	4
339	20231020	140100	58413380	4445	4445	4445	4445	4
340	20231020	140000	58395600	4445	4445	4445	4445	126
341	20231020	135900	57835530	4455	4455	4455	4455	0
342	20231020	135800	57835530	4455	4455	4455	4455	0
343	20231020	135700	57835530	4455	4455	4455	4455	8
344	20231020	135600	57799890	4450	4450	4450	4450	0
345	20231020	135500	57799890	4450	4445	4450	4445	521
346	20231020	135400	55481585	4435	4435	4435	4435	0
347	20231020	135300	55481585	4435	4435	4435	4435	0
348	20231020	135200	55481585	4435	4435	4435	4435	0
349	20231020	135100	55481585	4435	4435	4435	4435	0
350	20231020	135000	55481585	4435	4435	4435	4435	0
351	20231020	134900	55481585	4435	4435	4435	4435	0
352	20231020	134800	55481585	4435	4435	4435	4435	0
353	20231020	134700	55481585	4435	4435	4435	4435	0
354	20231020	134600	55481585	4435	4435	4435	4435	0
355	20231020	134500	55481585	4435	4435	4435	4435	0
356	20231020	134400	55481585	4435	4435	4435	4435	0
357	20231020	134300	55481585	4435	4435	4435	4435	0
358	20231020	134200	55481585	4435	4435	4435	4435	0
359	20231020	134100	55481585	4435	4435	4435	4435	0
360	20231020	134000	55481585	4435	4435	4435	4435	0
361	20231020	133900	55481585	4435	4435	4435	4435	0
362	20231020	133800	55481585	4435	4435	4435	4435	0
363	20231020	133700	55481585	4435	4435	4435	4435	0
364	20231020	133600	55481585	4435	4435	4435	4435	0
365	20231020	133500	55481585	4435	4435	4435	4435	0
366	20231020	133400	55481585	4435	4435	4435	4435	0
367	20231020	133300	55481585	4435	4435	4435	4435	0
368	20231020	133200	55481585	4435	4435	4435	4435	0
369	20231020	133100	55481585	4435	4435	4435	4435	0
370	20231020	133000	55481585	4435	4435	4435	4435	0
371	20231020	132900	55481585	4435	4435	4435	4435	0
372	20231020	132800	55481585	4435	4435	4435	4435	1
373	20231020	132700	55477150	4435	4435	4435	4435	0
374	20231020	132600	55477150	4435	4435	4435	4435	0
375	20231020	132500	55477150	4435	4435	4435	4435	0
376	20231020	132400	55477150	4435	4435	4435	4435	0
377	20231020	132300	55477150	4435	4435	4435	4435	0
378	20231020	132200	55477150	4435	4435	4435	4435	0
379	20231020	132100	55477150	4435	4435	4435	4435	0
380	20231020	132000	55477150	4435	4435	4435	4435	0
381	20231020	131900	55477150	4435	4435	4435	4435	0
382	20231020	131800	55477150	4435	4435	4435	4435	0
383	20231020	131700	55477150	4435	4435	4435	4435	0
384	20231020	131600	55477150	4435	4435	4435	4435	0
385	20231020	131500	55477150	4435	4435	4435	4435	0
386	20231020	131400	55477150	4435	4435	4435	4435	0
387	20231020	131300	55477150	4435	4435	4435	4435	0
388	20231020	131200	55477150	4435	4435	4435	4435	0
389	20231020	131100	55477150	4435	4435	4435	4435	0
390	20231020	131000	55477150	4435	4435	4435	4435	0
391	20231020	130900	55477150	4435	4435	4435	4435	0
392	20231020	130800	55477150	4435	4435	4435	4435	0
393	20231020	130700	55477150	4435	4435	4435	4435	0
394	20231020	130600	55477150	4435	4435	4435	4435	0
395	20231020	130500	55477150	4435	4435	4435	4435	0
396	20231020	130400	55477150	4435	4435	4435	4435	0
397	20231020	130300	55477150	4435	4435	4435	4435	209
398	20231020	130200	54550235	4435	4435	4435	4435	0
399	20231020	130100	54550235	4435	4435	4435	4435	0
400	20231020	130000	54550235	4435	4435	4435	4435	0
401	20231020	125900	54550235	4435	4435	4435	4435	0
402	20231020	125800	54550235	4435	4435	4435	4435	0
403	20231020	125700	54550235	4435	4435	4435	4435	0
404	20231020	125600	54550235	4435	4435	4435	4435	0
405	20231020	125500	54550235	4435	4435	4435	4435	0
406	20231020	125400	54550235	4435	4435	4435	4435	0
407	20231020	125300	54550235	4435	4435	4435	4435	0
408	20231020	125200	54550235	4435	4435	4435	4435	0
409	20231020	125100	54550235	4435	4435	4435	4435	0
410	20231020	125000	54550235	4435	4435	4435	4435	0
411	20231020	124900	54550235	4435	4435	4435	4435	0
412	20231020	124800	54550235	4435	4435	4435	4435	0
413	20231020	124700	54550235	4435	4435	4435	4435	0
414	20231020	124600	54550235	4435	4435	4435	4435	0
415	20231020	124500	54550235	4435	4435	4435	4435	0
416	20231020	124400	54550235	4435	4435	4435	4435	0
417	20231020	124300	54550235	4435	4435	4435	4435	0
418	20231020	124200	54550235	4435	4435	4435	4435	0
419	20231020	124100	54550235	4435	4435	4435	4435	0
420	20231020	124000	54550235	4435	4435	4435	4435	0
421	20231020	123900	54550235	4435	4435	4435	4435	0
422	20231020	123800	54550235	4435	4435	4435	4435	0
423	20231020	123700	54550235	4435	4435	4435	4435	0
424	20231020	123600	54550235	4435	4435	4435	4435	0
425	20231020	123500	54550235	4435	4435	4435	4435	0
426	20231020	123400	54550235	4435	4435	4435	4435	0
427	20231020	123300	54550235	4435	4435	4435	4435	0
428	20231020	123200	54550235	4435	4435	4435	4435	120
429	20231020	123100	54018035	4435	4435	4435	4435	0
430	20231020	123000	54018035	4435	4435	4435	4435	0
431	20231020	122900	54018035	4435	4435	4435	4435	0
432	20231020	122800	54018035	4435	4435	4435	4435	0
433	20231020	122700	54018035	4435	4435	4435	4435	0
434	20231020	122600	54018035	4435	4435	4435	4435	0
435	20231020	122500	54018035	4435	4435	4435	4435	0
436	20231020	122400	54018035	4435	4435	4445	4435	3
437	20231020	122300	54004720	4425	4425	4425	4425	0
438	20231020	122200	54004720	4425	4425	4425	4425	0
439	20231020	122100	54004720	4425	4425	4425	4425	0
440	20231020	122000	54004720	4425	4425	4425	4425	0
441	20231020	121900	54004720	4425	4425	4425	4425	100
442	20231020	121800	53562220	4445	4445	4445	4445	1
443	20231020	121700	53557775	4425	4425	4425	4425	0
444	20231020	121600	53557775	4425	4425	4425	4425	0
445	20231020	121500	53557775	4425	4425	4425	4425	0
446	20231020	121400	53557775	4425	4425	4425	4425	0
447	20231020	121300	53557775	4425	4425	4425	4425	0
448	20231020	121200	53557775	4425	4425	4425	4425	1
449	20231020	121100	53553350	4420	4420	4420	4420	0
450	20231020	121000	53553350	4420	4420	4420	4420	0
451	20231020	120900	53553350	4420	4420	4420	4420	0
452	20231020	120800	53553350	4420	4420	4420	4420	3
453	20231020	120700	53540090	4420	4420	4420	4420	0
454	20231020	120600	53540090	4420	4420	4420	4420	0
455	20231020	120500	53540090	4420	4420	4420	4420	0
456	20231020	120400	53540090	4420	4420	4420	4420	0
457	20231020	120300	53540090	4420	4420	4420	4420	0
458	20231020	120200	53540090	4420	4420	4420	4420	0
459	20231020	120100	53540090	4420	4420	4420	4420	0
460	20231020	120000	53540090	4420	4420	4420	4420	0
461	20231020	115900	53540090	4420	4420	4420	4420	1
462	20231020	115800	53535670	4435	4435	4435	4435	0
463	20231020	115700	53535670	4435	4435	4435	4435	0
464	20231020	115600	53535670	4435	4435	4435	4435	2
465	20231020	115500	53526800	4425	4425	4425	4425	1
466	20231020	115400	53522375	4425	4425	4425	4425	500
467	20231020	115300	51309875	4415	4415	4415	4415	1
468	20231020	115200	51305460	4415	4415	4415	4415	0
469	20231020	115100	51305460	4415	4415	4415	4415	29
470	20231020	115000	51177425	4415	4415	4415	4415	17
471	20231020	114900	51102370	4415	4415	4415	4415	0
472	20231020	114800	51102370	4415	4415	4415	4415	0
473	20231020	114700	51102370	4415	4415	4415	4415	46
474	20231020	114600	50899280	4410	4410	4410	4410	0
475	20231020	114500	50899280	4410	4410	4410	4410	0
476	20231020	114400	50899280	4410	4410	4410	4410	0
477	20231020	114300	50899280	4410	4410	4410	4410	0
478	20231020	114200	50899280	4410	4410	4410	4410	0
479	20231020	114100	50899280	4410	4410	4410	4410	0
480	20231020	114000	50899280	4410	4410	4410	4410	0
481	20231020	113900	50899280	4410	4410	4410	4410	0
482	20231020	113800	50899280	4410	4410	4410	4410	0
483	20231020	113700	50899280	4410	4410	4410	4410	1
484	20231020	113600	50894870	4410	4410	4410	4410	0
485	20231020	113500	50894870	4410	4410	4410	4410	0
486	20231020	113400	50894870	4410	4410	4410	4410	0
487	20231020	113300	50894870	4410	4410	4410	4410	0
488	20231020	113200	50894870	4410	4410	4410	4410	0
489	20231020	113100	50894870	4410	4410	4410	4410	0
490	20231020	113000	50894870	4410	4410	4410	4410	0
491	20231020	112900	50894870	4410	4410	4410	4410	0
492	20231020	112800	50894870	4410	4410	4410	4410	0
493	20231020	112700	50894870	4410	4410	4410	4410	1
494	20231020	112600	50890460	4415	4415	4415	4415	0
495	20231020	112500	50890460	4415	4415	4415	4415	0
496	20231020	112400	50890460	4415	4415	4415	4415	4
497	20231020	112300	50872800	4415	4415	4415	4415	0
498	20231020	112200	50872800	4415	4415	4415	4415	0
499	20231020	112100	50872800	4415	4415	4415	4415	0
500	20231020	112000	50872800	4415	4415	4415	4415	0
501	20231020	111900	50872800	4415	4415	4415	4415	0
502	20231020	111800	50872800	4415	4415	4415	4415	0
503	20231020	111700	50872800	4415	4415	4415	4415	0
504	20231020	111600	50872800	4415	4415	4415	4415	0
505	20231020	111500	50872800	4415	4415	4415	4415	0
506	20231020	111400	50872800	4415	4415	4415	4415	0
507	20231020	111300	50872800	4415	4415	4415	4415	0
508	20231020	111200	50872800	4415	4415	4415	4415	0
509	20231020	111100	50872800	4415	4415	4415	4415	0
510	20231020	111000	50872800	4415	4415	4415	4415	0
511	20231020	110900	50872800	4415	4415	4415	4415	0
512	20231020	110800	50872800	4415	4415	4415	4415	0
513	20231020	110700	50872800	4415	4415	4415	4415	0
514	20231020	110600	50872800	4415	4415	4415	4415	0
515	20231020	110500	50872800	4415	4415	4415	4415	0
516	20231020	110400	50872800	4415	4415	4415	4415	0
517	20231020	110300	50872800	4415	4415	4415	4415	0
518	20231020	110200	50872800	4415	4415	4415	4415	0
519	20231020	110100	50872800	4415	4415	4415	4415	0
520	20231020	110000	50872800	4415	4415	4415	4415	0
521	20231020	105900	50872800	4415	4415	4415	4415	0
522	20231020	105800	50872800	4415	4415	4415	4415	0
523	20231020	105700	50872800	4415	4415	4415	4415	0
524	20231020	105600	50872800	4415	4415	4415	4415	0
525	20231020	105500	50872800	4415	4415	4415	4415	0
526	20231020	105400	50872800	4415	4415	4415	4415	0
527	20231020	105300	50872800	4415	4415	4415	4415	0
528	20231020	105200	50872800	4415	4415	4415	4415	0
529	20231020	105100	50872800	4415	4415	4415	4415	0
530	20231020	105000	50872800	4415	4415	4415	4415	53
531	20231020	104900	50638805	4415	4405	4415	4405	2
532	20231020	104800	50629985	4400	4400	4400	4400	0
533	20231020	104700	50629985	4400	4400	4400	4400	0
534	20231020	104600	50629985	4400	4400	4400	4400	655
535	20231020	104500	47747985	4400	4390	4400	4390	625
536	20231020	104400	44999110	4375	4380	4380	4375	13
537	20231020	104300	44942230	4400	4400	4400	4400	0
538	20231020	104200	44942230	4400	4400	4400	4400	0
539	20231020	104100	44942230	4400	4400	4400	4400	0
540	20231020	104000	44942230	4400	4400	4400	4400	1
541	20231020	103900	44937830	4385	4385	4385	4385	0
542	20231020	103800	44937830	4385	4385	4385	4385	0
543	20231020	103700	44937830	4385	4385	4385	4385	1
544	20231020	103600	44933445	4395	4385	4395	4385	16
545	20231020	103500	44863275	4395	4395	4395	4395	0
546	20231020	103400	44863275	4395	4395	4395	4395	0
547	20231020	103300	44863275	4395	4395	4395	4395	1
548	20231020	103200	44858880	4400	4400	4400	4400	0
549	20231020	103100	44858880	4400	4390	4400	4390	600
550	20231020	103000	42219950	4385	4385	4385	4385	5
551	20231020	102900	42198025	4385	4385	4385	4385	0
552	20231020	102800	42198025	4385	4385	4385	4385	0
553	20231020	102700	42198025	4385	4385	4385	4385	1
554	20231020	102600	42193640	4380	4380	4380	4380	0
555	20231020	102500	42193640	4380	4380	4380	4380	450
556	20231020	102400	40222640	4375	4375	4375	4375	0
557	20231020	102300	40222640	4375	4375	4375	4375	0
558	20231020	102200	40222640	4375	4380	4380	4375	2
559	20231020	102100	40213885	4370	4375	4390	4370	108
560	20231020	102000	39741370	4375	4375	4375	4375	0
561	20231020	101900	39741370	4375	4375	4375	4375	228
562	20231020	101800	38743870	4365	4365	4365	4365	0
563	20231020	101700	38743870	4365	4365	4365	4365	0
564	20231020	101600	38743870	4365	4365	4365	4365	19
565	20231020	101500	38660935	4365	4365	4365	4365	0
566	20231020	101400	38660935	4365	4365	4365	4365	0
567	20231020	101300	38660935	4365	4375	4375	4365	36
568	20231020	101200	38503680	4385	4385	4385	4385	0
569	20231020	101100	38503680	4385	4385	4385	4385	0
570	20231020	101000	38503680	4385	4385	4385	4385	0
571	20231020	100900	38503680	4385	4430	4430	4385	3500
572	20231020	100800	23072650	4430	4430	4430	4430	0
573	20231020	100700	23072650	4430	4430	4430	4430	0
574	20231020	100600	23072650	4430	4430	4430	4430	0
575	20231020	100500	23072650	4430	4430	4430	4430	0
576	20231020	100400	23072650	4430	4430	4430	4430	0
577	20231020	100300	23072650	4430	4430	4430	4430	0
578	20231020	100200	23072650	4430	4430	4430	4430	1400
579	20231020	100100	16870650	4445	4445	4445	4445	1
580	20231020	100000	16866205	4435	4435	4435	4435	0
581	20231020	095900	16866205	4435	4435	4435	4435	100
582	20231020	095800	16422705	4440	4440	4440	4440	0
583	20231020	095700	16422705	4440	4440	4440	4440	0
584	20231020	095600	16422705	4440	4440	4440	4440	0
585	20231020	095500	16422705	4440	4440	4440	4440	62
586	20231020	095400	16147425	4445	4445	4445	4445	2
587	20231020	095300	16138535	4430	4430	4430	4430	0
588	20231020	095200	16138535	4430	4430	4430	4430	0
589	20231020	095100	16138535	4430	4430	4430	4430	0
590	20231020	095000	16138535	4430	4430	4430	4430	90
591	20231020	094900	15739835	4430	4430	4430	4430	0
592	20231020	094800	15739835	4430	4430	4430	4430	4
593	20231020	094700	15722115	4430	4430	4430	4430	4
594	20231020	094600	15704395	4430	4430	4430	4430	0
595	20231020	094500	15704395	4430	4430	4430	4430	0
596	20231020	094400	15704395	4430	4430	4430	4430	1
597	20231020	094300	15699965	4425	4425	4425	4425	1
598	20231020	094200	15695540	4430	4430	4430	4430	0
599	20231020	094100	15695540	4430	4430	4430	4430	0
600	20231020	094000	15695540	4430	4430	4430	4430	0
601	20231020	093900	15695540	4430	4430	4430	4430	0
602	20231020	093800	15695540	4430	4430	4430	4430	0
603	20231020	093700	15695540	4430	4430	4430	4430	1
604	20231020	093600	15691110	4425	4425	4425	4425	0
605	20231020	093500	15691110	4425	4425	4425	4425	1
606	20231020	093400	15686685	4420	4420	4420	4420	0
607	20231020	093300	15686685	4420	4420	4420	4420	11
608	20231020	093200	15638065	4420	4420	4420	4420	0
609	20231020	093100	15638065	4420	4420	4420	4420	53
610	20231020	093000	15403805	4445	4445	4445	4445	0
611	20231020	092900	15403805	4445	4445	4445	4445	3
612	20231020	092800	15390470	4445	4420	4445	4420	97
613	20231020	092700	14960555	4435	4435	4435	4435	0
614	20231020	092600	14960555	4435	4425	4435	4425	33
615	20231020	092500	14814210	4420	4420	4420	4420	8
616	20231020	092400	14778850	4450	4450	4450	4450	0
617	20231020	092300	14778850	4450	4450	4450	4450	0
618	20231020	092200	14778850	4450	4450	4450	4450	0
619	20231020	092100	14778850	4450	4450	4450	4450	0
620	20231020	092000	14778850	4450	4450	4450	4450	0
621	20231020	091900	14778850	4450	4450	4450	4450	0
622	20231020	091800	14778850	4450	4450	4450	4450	0
623	20231020	091700	14778850	4450	4415	4450	4415	24
624	20231020	091600	14672820	4455	4455	4455	4455	0
625	20231020	091500	14672820	4455	4455	4455	4455	0
626	20231020	091400	14672820	4455	4450	4455	4450	23
627	20231020	091300	14570455	4410	4410	4410	4410	0
628	20231020	091200	14570455	4410	4420	4425	4410	40
629	20231020	091100	14393655	4405	4405	4405	4405	0
630	20231020	091000	14393655	4405	4420	4420	4405	370
631	20231020	090900	12761055	4415	4415	4415	4415	0
632	20231020	090800	12761055	4415	4415	4415	4415	0
633	20231020	090700	12761055	4415	4440	4440	4415	1475
634	20231020	090600	6222415	4470	4470	4470	4470	0
635	20231020	090500	6222415	4470	4470	4470	4470	0
636	20231020	090400	6222415	4470	4470	4470	4470	0
637	20231020	090300	6222415	4470	4470	4470	4470	0
638	20231020	090200	6222415	4470	4470	4470	4470	1
639	20231020	090100	6217945	4445	4445	4445	4445	1
640	20231020	090000	6213500	4425	4425	4505	4425	1404