KissMeData/309960/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203700	481999755	4090	4090	4090	4090	1129
3	20231020	203600	481999755	4090	4090	4090	4090	0
4	20231020	203500	481999755	4090	4090	4090	4090	0
5	20231020	203400	481999755	4090	4090	4090	4090	0
6	20231020	203300	481999755	4090	4090	4090	4090	0
7	20231020	203200	481999755	4090	4090	4090	4090	0
8	20231020	203100	481999755	4090	4090	4090	4090	0
9	20231020	203000	481999755	4090	4090	4090	4090	0
10	20231020	202900	481999755	4090	4090	4090	4090	0
11	20231020	202800	481999755	4090	4090	4090	4090	0
12	20231020	202700	481999755	4090	4090	4090	4090	0
13	20231020	202600	481999755	4090	4090	4090	4090	0
14	20231020	202500	481999755	4090	4090	4090	4090	0
15	20231020	202400	481999755	4090	4090	4090	4090	0
16	20231020	202300	481999755	4090	4090	4090	4090	0
17	20231020	202200	481999755	4090	4090	4090	4090	0
18	20231020	202100	481999755	4090	4090	4090	4090	0
19	20231020	202000	481999755	4090	4090	4090	4090	0
20	20231020	201900	481999755	4090	4090	4090	4090	0
21	20231020	201800	481999755	4090	4090	4090	4090	0
22	20231020	201700	481999755	4090	4090	4090	4090	0
23	20231020	201600	481999755	4090	4090	4090	4090	0
24	20231020	201500	481999755	4090	4090	4090	4090	0
25	20231020	201400	481999755	4090	4090	4090	4090	0
26	20231020	201300	481999755	4090	4090	4090	4090	0
27	20231020	201200	481999755	4090	4090	4090	4090	0
28	20231020	201100	481999755	4090	4090	4090	4090	0
29	20231020	201000	481999755	4090	4090	4090	4090	0
30	20231020	200900	481999755	4090	4090	4090	4090	0
31	20231020	200800	481999755	4090	4090	4090	4090	0
32	20231020	200700	481999755	4090	4090	4090	4090	1129
33	20231020	200600	481999755	4090	4090	4090	4090	0
34	20231020	200500	481999755	4090	4090	4090	4090	0
35	20231020	200400	481999755	4090	4090	4090	4090	0
36	20231020	200300	481999755	4090	4090	4090	4090	0
37	20231020	200200	481999755	4090	4090	4090	4090	0
38	20231020	200100	481999755	4090	4090	4090	4090	0
39	20231020	200000	481999755	4090	4090	4090	4090	0
40	20231020	195900	481999755	4090	4090	4090	4090	0
41	20231020	195800	481999755	4090	4090	4090	4090	0
42	20231020	195700	481999755	4090	4090	4090	4090	0
43	20231020	195600	481999755	4090	4090	4090	4090	0
44	20231020	195500	481999755	4090	4090	4090	4090	0
45	20231020	195400	481999755	4090	4090	4090	4090	0
46	20231020	195300	481999755	4090	4090	4090	4090	0
47	20231020	195200	481999755	4090	4090	4090	4090	0
48	20231020	195100	481999755	4090	4090	4090	4090	0
49	20231020	195000	481999755	4090	4090	4090	4090	0
50	20231020	194900	481999755	4090	4090	4090	4090	0
51	20231020	194800	481999755	4090	4090	4090	4090	0
52	20231020	194700	481999755	4090	4090	4090	4090	0
53	20231020	194600	481999755	4090	4090	4090	4090	0
54	20231020	194500	481999755	4090	4090	4090	4090	0
55	20231020	194400	481999755	4090	4090	4090	4090	0
56	20231020	194300	481999755	4090	4090	4090	4090	0
57	20231020	194200	481999755	4090	4090	4090	4090	0
58	20231020	194100	481999755	4090	4090	4090	4090	0
59	20231020	194000	481999755	4090	4090	4090	4090	0
60	20231020	193900	481999755	4090	4090	4090	4090	0
61	20231020	193800	481999755	4090	4090	4090	4090	0
62	20231020	193700	481999755	4090	4090	4090	4090	1129
63	20231020	193600	481999755	4090	4090	4090	4090	0
64	20231020	193500	481999755	4090	4090	4090	4090	0
65	20231020	193400	481999755	4090	4090	4090	4090	0
66	20231020	193300	481999755	4090	4090	4090	4090	0
67	20231020	193200	481999755	4090	4090	4090	4090	0
68	20231020	193100	481999755	4090	4090	4090	4090	0
69	20231020	193000	481999755	4090	4090	4090	4090	0
70	20231020	192900	481999755	4090	4090	4090	4090	0
71	20231020	192800	481999755	4090	4090	4090	4090	0
72	20231020	192700	481999755	4090	4090	4090	4090	0
73	20231020	192600	481999755	4090	4090	4090	4090	0
74	20231020	192500	481999755	4090	4090	4090	4090	0
75	20231020	192400	481999755	4090	4090	4090	4090	0
76	20231020	192300	481999755	4090	4090	4090	4090	0
77	20231020	192200	481999755	4090	4090	4090	4090	0
78	20231020	192100	481999755	4090	4090	4090	4090	0
79	20231020	192000	481999755	4090	4090	4090	4090	0
80	20231020	191900	481999755	4090	4090	4090	4090	0
81	20231020	191800	481999755	4090	4090	4090	4090	0
82	20231020	191700	481999755	4090	4090	4090	4090	0
83	20231020	191600	481999755	4090	4090	4090	4090	0
84	20231020	191500	481999755	4090	4090	4090	4090	0
85	20231020	191400	481999755	4090	4090	4090	4090	0
86	20231020	191300	481999755	4090	4090	4090	4090	0
87	20231020	191200	481999755	4090	4090	4090	4090	0
88	20231020	191100	481999755	4090	4090	4090	4090	0
89	20231020	191000	481999755	4090	4090	4090	4090	0
90	20231020	190900	481999755	4090	4090	4090	4090	0
91	20231020	190800	481999755	4090	4090	4090	4090	0
92	20231020	190700	481999755	4090	4090	4090	4090	1129
93	20231020	190600	481999755	4090	4090	4090	4090	0
94	20231020	190500	481999755	4090	4090	4090	4090	0
95	20231020	190400	481999755	4090	4090	4090	4090	0
96	20231020	190300	481999755	4090	4090	4090	4090	0
97	20231020	190200	481999755	4090	4090	4090	4090	0
98	20231020	190100	481999755	4090	4090	4090	4090	0
99	20231020	190000	481999755	4090	4090	4090	4090	0
100	20231020	185900	481999755	4090	4090	4090	4090	0
101	20231020	185800	481999755	4090	4090	4090	4090	0
102	20231020	185700	481999755	4090	4090	4090	4090	0
103	20231020	185600	481999755	4090	4090	4090	4090	0
104	20231020	185500	481999755	4090	4090	4090	4090	0
105	20231020	185400	481999755	4090	4090	4090	4090	0
106	20231020	185300	481999755	4090	4090	4090	4090	0
107	20231020	185200	481999755	4090	4090	4090	4090	0
108	20231020	185100	481999755	4090	4090	4090	4090	0
109	20231020	185000	481999755	4090	4090	4090	4090	0
110	20231020	184900	481999755	4090	4090	4090	4090	0
111	20231020	184800	481999755	4090	4090	4090	4090	0
112	20231020	184700	481999755	4090	4090	4090	4090	0
113	20231020	184600	481999755	4090	4090	4090	4090	0
114	20231020	184500	481999755	4090	4090	4090	4090	0
115	20231020	184400	481999755	4090	4090	4090	4090	0
116	20231020	184300	481999755	4090	4090	4090	4090	0
117	20231020	184200	481999755	4090	4090	4090	4090	0
118	20231020	184100	481999755	4090	4090	4090	4090	0
119	20231020	184000	481999755	4090	4090	4090	4090	0
120	20231020	183900	481999755	4090	4090	4090	4090	0
121	20231020	183800	481999755	4090	4090	4090	4090	0
122	20231020	183700	481999755	4090	4090	4090	4090	1129
123	20231020	183600	481999755	4090	4090	4090	4090	0
124	20231020	183500	481999755	4090	4090	4090	4090	0
125	20231020	183400	481999755	4090	4090	4090	4090	0
126	20231020	183300	481999755	4090	4090	4090	4090	0
127	20231020	183200	481999755	4090	4090	4090	4090	0
128	20231020	183100	481999755	4090	4090	4090	4090	0
129	20231020	183000	481999755	4090	4090	4090	4090	0
130	20231020	182900	481999755	4090	4090	4090	4090	0
131	20231020	182800	481999755	4090	4090	4090	4090	0
132	20231020	182700	481999755	4090	4090	4090	4090	0
133	20231020	182600	481999755	4090	4090	4090	4090	0
134	20231020	182500	481999755	4090	4090	4090	4090	0
135	20231020	182400	481999755	4090	4090	4090	4090	0
136	20231020	182300	481999755	4090	4090	4090	4090	0
137	20231020	182200	481999755	4090	4090	4090	4090	0
138	20231020	182100	481999755	4090	4090	4090	4090	0
139	20231020	182000	481999755	4090	4090	4090	4090	0
140	20231020	181900	481999755	4090	4090	4090	4090	0
141	20231020	181800	481999755	4090	4090	4090	4090	0
142	20231020	181700	481999755	4090	4090	4090	4090	0
143	20231020	181600	481999755	4090	4090	4090	4090	0
144	20231020	181500	481999755	4090	4090	4090	4090	0
145	20231020	181400	481999755	4090	4090	4090	4090	0
146	20231020	181300	481999755	4090	4090	4090	4090	0
147	20231020	181200	481999755	4090	4090	4090	4090	0
148	20231020	181100	481999755	4090	4090	4090	4090	0
149	20231020	181000	481999755	4090	4090	4090	4090	0
150	20231020	180900	481999755	4090	4090	4090	4090	0
151	20231020	180800	481999755	4090	4090	4090	4090	0
152	20231020	180700	481999755	4090	4090	4090	4090	1129
153	20231020	180600	481999755	4090	4090	4090	4090	0
154	20231020	180500	481999755	4090	4090	4090	4090	0
155	20231020	180400	481999755	4090	4090	4090	4090	0
156	20231020	180300	481999755	4090	4090	4090	4090	0
157	20231020	180200	481999755	4090	4090	4090	4090	0
158	20231020	180100	481999755	4090	4090	4090	4090	0
159	20231020	180000	481999755	4090	4090	4090	4090	0
160	20231020	175900	481999755	4090	4090	4090	4090	0
161	20231020	175800	481999755	4090	4090	4090	4090	0
162	20231020	175700	481999755	4090	4090	4090	4090	0
163	20231020	175600	481999755	4090	4090	4090	4090	0
164	20231020	175500	481999755	4090	4090	4090	4090	0
165	20231020	175400	481999755	4090	4090	4090	4090	0
166	20231020	175300	481999755	4090	4090	4090	4090	0
167	20231020	175200	481999755	4090	4090	4090	4090	0
168	20231020	175100	481999755	4090	4090	4090	4090	0
169	20231020	175000	481999755	4090	4090	4090	4090	0
170	20231020	174900	481999755	4090	4090	4090	4090	0
171	20231020	174800	481999755	4090	4090	4090	4090	0
172	20231020	174700	481999755	4090	4090	4090	4090	0
173	20231020	174600	481999755	4090	4090	4090	4090	0
174	20231020	174500	481999755	4090	4090	4090	4090	0
175	20231020	174400	481999755	4090	4090	4090	4090	0
176	20231020	174300	481999755	4090	4090	4090	4090	0
177	20231020	174200	481999755	4090	4090	4090	4090	0
178	20231020	174100	481999755	4090	4090	4090	4090	0
179	20231020	174000	481999755	4090	4090	4090	4090	0
180	20231020	173900	481999755	4090	4090	4090	4090	0
181	20231020	173800	481999755	4090	4090	4090	4090	0
182	20231020	173700	481999755	4090	4090	4090	4090	1129
183	20231020	173600	481999755	4090	4090	4090	4090	0
184	20231020	173500	481999755	4090	4090	4090	4090	0
185	20231020	173400	481999755	4090	4090	4090	4090	0
186	20231020	173300	481999755	4090	4090	4090	4090	0
187	20231020	173200	481999755	4090	4090	4090	4090	0
188	20231020	173100	481999755	4090	4090	4090	4090	0
189	20231020	173000	481999755	4090	4090	4090	4090	0
190	20231020	172900	481999755	4090	4090	4090	4090	0
191	20231020	172800	481999755	4090	4090	4090	4090	0
192	20231020	172700	481999755	4090	4090	4090	4090	0
193	20231020	172600	481999755	4090	4090	4090	4090	0
194	20231020	172500	481999755	4090	4090	4090	4090	0
195	20231020	172400	481999755	4090	4090	4090	4090	0
196	20231020	172300	481999755	4090	4090	4090	4090	0
197	20231020	172200	481999755	4090	4090	4090	4090	0
198	20231020	172100	481999755	4090	4090	4090	4090	0
199	20231020	172000	481999755	4090	4090	4090	4090	0
200	20231020	171900	481999755	4090	4090	4090	4090	0
201	20231020	171800	481999755	4090	4090	4090	4090	0
202	20231020	171700	481999755	4090	4090	4090	4090	0
203	20231020	171600	481999755	4090	4090	4090	4090	0
204	20231020	171500	481999755	4090	4090	4090	4090	0
205	20231020	171400	481999755	4090	4090	4090	4090	0
206	20231020	171300	481999755	4090	4090	4090	4090	0
207	20231020	171200	481999755	4090	4090	4090	4090	0
208	20231020	171100	481999755	4090	4090	4090	4090	0
209	20231020	171000	481999755	4090	4090	4090	4090	0
210	20231020	170900	481999755	4090	4090	4090	4090	0
211	20231020	170800	481999755	4090	4090	4090	4090	0
212	20231020	170700	481999755	4090	4090	4090	4090	1129
213	20231020	170600	481999755	4090	4090	4090	4090	0
214	20231020	170500	481999755	4090	4090	4090	4090	0
215	20231020	170400	481999755	4090	4090	4090	4090	0
216	20231020	170300	481999755	4090	4090	4090	4090	0
217	20231020	170200	481999755	4090	4090	4090	4090	0
218	20231020	170100	481999755	4090	4090	4090	4090	0
219	20231020	170000	481999755	4090	4090	4090	4090	0
220	20231020	165900	481999755	4090	4090	4090	4090	0
221	20231020	165800	481999755	4090	4090	4090	4090	0
222	20231020	165700	481999755	4090	4090	4090	4090	0
223	20231020	165600	481999755	4090	4090	4090	4090	0
224	20231020	165500	481999755	4090	4090	4090	4090	0
225	20231020	165400	481999755	4090	4090	4090	4090	0
226	20231020	165300	481999755	4090	4090	4090	4090	0
227	20231020	165200	481999755	4090	4090	4090	4090	0
228	20231020	165100	481999755	4090	4090	4090	4090	0
229	20231020	165000	481999755	4090	4090	4090	4090	0
230	20231020	164900	481999755	4090	4090	4090	4090	0
231	20231020	164800	481999755	4090	4090	4090	4090	0
232	20231020	164700	481999755	4090	4090	4090	4090	0
233	20231020	164600	481999755	4090	4090	4090	4090	0
234	20231020	164500	481999755	4090	4090	4090	4090	0
235	20231020	164400	481999755	4090	4090	4090	4090	0
236	20231020	164300	481999755	4090	4090	4090	4090	0
237	20231020	164200	481999755	4090	4090	4090	4090	0
238	20231020	164100	481999755	4090	4090	4090	4090	0
239	20231020	164000	481999755	4090	4090	4090	4090	0
240	20231020	163900	481999755	4090	4090	4090	4090	0
241	20231020	163800	481999755	4090	4090	4090	4090	0
242	20231020	163700	481999755	4090	4090	4090	4090	1129
243	20231020	163600	481999755	4090	4090	4090	4090	0
244	20231020	163500	481999755	4090	4090	4090	4090	0
245	20231020	163400	481999755	4090	4090	4090	4090	0
246	20231020	163300	481999755	4090	4090	4090	4090	0
247	20231020	163200	481999755	4090	4090	4090	4090	0
248	20231020	163100	481999755	4090	4090	4090	4090	0
249	20231020	163000	481999755	4090	4090	4090	4090	0
250	20231020	162900	481999755	4090	4090	4090	4090	0
251	20231020	162800	481999755	4090	4090	4090	4090	0
252	20231020	162700	481999755	4090	4090	4090	4090	0
253	20231020	162600	481999755	4090	4090	4090	4090	0
254	20231020	162500	481999755	4090	4090	4090	4090	0
255	20231020	162400	481999755	4090	4090	4090	4090	0
256	20231020	162300	481999755	4090	4090	4090	4090	0
257	20231020	162200	481999755	4090	4090	4090	4090	0
258	20231020	162100	481999755	4090	4090	4090	4090	0
259	20231020	162000	481999755	4090	4090	4090	4090	0
260	20231020	161900	481999755	4090	4090	4090	4090	0
261	20231020	161800	481999755	4090	4090	4090	4090	0
262	20231020	161700	481999755	4090	4090	4090	4090	0
263	20231020	161600	481999755	4090	4090	4090	4090	0
264	20231020	161500	481999755	4090	4090	4090	4090	0
265	20231020	161400	481999755	4090	4090	4090	4090	0
266	20231020	161300	481999755	4090	4090	4090	4090	0
267	20231020	161200	481999755	4090	4090	4090	4090	0
268	20231020	161100	481999755	4090	4090	4090	4090	0
269	20231020	161000	481999755	4090	4090	4090	4090	0
270	20231020	160900	481999755	4090	4090	4090	4090	0
271	20231020	160800	481999755	4090	4090	4090	4090	0
272	20231020	160700	481999755	4090	4090	4090	4090	1129
273	20231020	160600	481999755	4090	4090	4090	4090	0
274	20231020	160500	481999755	4090	4090	4090	4090	0
275	20231020	160400	481999755	4090	4090	4090	4090	0
276	20231020	160300	481999755	4090	4090	4090	4090	0
277	20231020	160200	481999755	4090	4090	4090	4090	0
278	20231020	160100	481999755	4090	4090	4090	4090	0
279	20231020	160000	481999755	4090	4090	4090	4090	0
280	20231020	155900	481999755	4090	4090	4090	4090	0
281	20231020	155800	481999755	4090	4090	4090	4090	0
282	20231020	155700	481999755	4090	4090	4090	4090	0
283	20231020	155600	481999755	4090	4090	4090	4090	0
284	20231020	155500	481999755	4090	4090	4090	4090	0
285	20231020	155400	481999755	4090	4090	4090	4090	0
286	20231020	155300	481999755	4090	4090	4090	4090	0
287	20231020	155200	481999755	4090	4090	4090	4090	0
288	20231020	155100	481999755	4090	4090	4090	4090	0
289	20231020	155000	481999755	4090	4090	4090	4090	0
290	20231020	154900	481999755	4090	4090	4090	4090	0
291	20231020	154800	481999755	4090	4090	4090	4090	0
292	20231020	154700	481999755	4090	4090	4090	4090	0
293	20231020	154600	481999755	4090	4090	4090	4090	0
294	20231020	154500	481999755	4090	4090	4090	4090	0
295	20231020	154400	481999755	4090	4090	4090	4090	0
296	20231020	154300	481999755	4090	4090	4090	4090	0
297	20231020	154200	481999755	4090	4090	4090	4090	0
298	20231020	154100	481999755	4090	4090	4090	4090	0
299	20231020	154000	481999755	4090	4090	4090	4090	0
300	20231020	153900	481999755	4090	4090	4090	4090	0
301	20231020	153800	481999755	4090	4090	4090	4090	0
302	20231020	153700	481999755	4090	4090	4090	4090	1129
303	20231020	153600	481999755	4090	4090	4090	4090	0
304	20231020	153500	481999755	4090	4090	4090	4090	0
305	20231020	153400	481999755	4090	4090	4090	4090	0
306	20231020	153300	481999755	4090	4090	4090	4090	0
307	20231020	153200	481999755	4090	4090	4090	4090	0
308	20231020	153100	481999755	4090	4090	4090	4090	0
309	20231020	153000	481999755	4090	4090	4090	4090	1129
310	20231020	152900	477382145	4055	4055	4055	4055	0
311	20231020	152800	477382145	4055	4055	4055	4055	0
312	20231020	152700	477382145	4055	4055	4055	4055	0
313	20231020	152600	477382145	4055	4055	4055	4055	0
314	20231020	152500	477382145	4055	4055	4055	4055	0
315	20231020	152400	477382145	4055	4055	4055	4055	0
316	20231020	152300	477382145	4055	4055	4055	4055	0
317	20231020	152200	477382145	4055	4055	4055	4055	0
318	20231020	152100	477382145	4055	4055	4055	4055	0
319	20231020	152000	477382145	4055	4055	4055	4055	0
320	20231020	151900	477382145	4055	4060	4060	4030	53
321	20231020	151800	477168470	4020	4030	4030	4005	972
322	20231020	151700	473266855	4030	4030	4030	4030	0
323	20231020	151600	473266855	4030	4035	4035	4030	40
324	20231020	151500	473105565	4050	4050	4050	4050	0
325	20231020	151400	473105565	4050	4050	4050	4050	4
326	20231020	151300	473089365	4050	4050	4050	4050	10
327	20231020	151200	473048865	4035	4030	4035	4030	85
328	20231020	151100	472706280	4030	4020	4030	4020	813
329	20231020	151000	469436750	4020	4030	4030	4020	586
330	20231020	150900	467077120	4035	4040	4040	4035	751
331	20231020	150800	464046650	4040	4035	4040	4035	202
332	20231020	150700	463231570	4040	4045	4045	4040	424
333	20231020	150600	461518285	4050	4050	4050	4050	1
334	20231020	150500	461514235	4050	4050	4050	4050	0
335	20231020	150400	461514235	4050	4060	4060	4050	164
336	20231020	150300	460848995	4060	4060	4060	4060	2
337	20231020	150200	460840875	4065	4065	4065	4065	1
338	20231020	150100	460836810	4050	4040	4050	4040	27
339	20231020	150000	460727720	4065	4045	4065	4040	185
340	20231020	145900	459980275	4065	4065	4065	4065	0
341	20231020	145800	459980275	4065	4065	4065	4065	4
342	20231020	145700	459964015	4045	4045	4045	4045	14
343	20231020	145600	459907385	4070	4070	4070	4070	1
344	20231020	145500	459903315	4070	4070	4070	4070	0
345	20231020	145400	459903315	4070	4070	4070	4070	0
346	20231020	145300	459903315	4070	4070	4070	4070	0
347	20231020	145200	459903315	4070	4070	4070	4070	0
348	20231020	145100	459903315	4070	4070	4070	4070	2
349	20231020	145000	459895175	4045	4050	4050	4045	1082
350	20231020	144900	455514185	4065	4060	4065	4060	500
351	20231020	144800	453482505	4060	4050	4060	4050	106
352	20231020	144700	453053145	4060	4050	4060	4050	201
353	20231020	144600	452239085	4050	4050	4050	4050	288
354	20231020	144500	451072685	4065	4065	4065	4065	0
355	20231020	144400	451072685	4065	4045	4065	4045	1002
356	20231020	144300	447019575	4045	4060	4060	4045	97
357	20231020	144200	446626795	4085	4085	4085	4085	0
358	20231020	144100	446626795	4085	4085	4085	4085	0
359	20231020	144000	446626795	4085	4085	4085	4085	1
360	20231020	143900	446622710	4050	4075	4075	4050	1000
361	20231020	143800	442569965	4100	4085	4100	4085	19
362	20231020	143700	442492215	4100	4100	4100	4100	0
363	20231020	143600	442492215	4100	4100	4100	4100	0
364	20231020	143500	442492215	4100	4100	4100	4100	0
365	20231020	143400	442492215	4100	4100	4100	4100	0
366	20231020	143300	442492215	4100	4100	4100	4100	2
367	20231020	143200	442484015	4075	4085	4085	4075	508
368	20231020	143100	440413855	4100	4085	4100	4085	3
369	20231020	143000	440401570	4105	4105	4105	4085	102
370	20231020	142900	439984860	4085	4105	4105	4085	501
371	20231020	142800	437938255	4105	4105	4105	4105	0
372	20231020	142700	437938255	4105	4105	4105	4105	0
373	20231020	142600	437938255	4105	4105	4105	4105	1
374	20231020	142500	437934150	4100	4100	4100	4100	500
375	20231020	142400	435884150	4100	4085	4100	4085	3
376	20231020	142300	435871880	4100	4100	4100	4100	100
377	20231020	142200	435461880	4100	4100	4100	4100	0
378	20231020	142100	435461880	4100	4100	4100	4100	0
379	20231020	142000	435461880	4100	4100	4100	4100	0
380	20231020	141900	435461880	4100	4100	4100	4100	0
381	20231020	141800	435461880	4100	4100	4100	4100	3
382	20231020	141700	435449580	4100	4100	4100	4100	0
383	20231020	141600	435449580	4100	4100	4100	4100	101
384	20231020	141500	435035480	4100	4100	4100	4100	0
385	20231020	141400	435035480	4100	4100	4100	4100	2
386	20231020	141300	435027280	4090	4090	4090	4090	17
387	20231020	141200	434957750	4100	4100	4100	4100	1
388	20231020	141100	434953650	4100	4085	4100	4085	1000
389	20231020	141000	430855395	4085	4085	4085	4085	4
390	20231020	140900	430839055	4085	4085	4085	4085	1
391	20231020	140800	430834970	4070	4070	4070	4070	4
392	20231020	140700	430818690	4085	4085	4085	4085	0
393	20231020	140600	430818690	4085	4085	4085	4085	0
394	20231020	140500	430818690	4085	4085	4085	4085	0
395	20231020	140400	430818690	4085	4085	4085	4085	0
396	20231020	140300	430818690	4085	4085	4085	4085	1
397	20231020	140200	430814605	4035	4070	4070	4035	2200
398	20231020	140100	421890460	4095	4095	4095	4095	1
399	20231020	140000	421886365	4095	4085	4095	4085	556
400	20231020	135900	419615095	4085	4085	4090	4085	1457
401	20231020	135800	413662150	4085	4085	4085	4085	1010
402	20231020	135700	409536300	4085	4085	4085	4085	0
403	20231020	135600	409536300	4085	4085	4085	4085	100
404	20231020	135500	409127800	4085	4085	4085	4085	0
405	20231020	135400	409127800	4085	4085	4085	4085	1
406	20231020	135300	409123715	4085	4085	4085	4085	50
407	20231020	135200	408919465	4085	4085	4085	4085	0
408	20231020	135100	408919465	4085	4085	4085	4085	0
409	20231020	135000	408919465	4085	4085	4085	4085	100
410	20231020	134900	408510965	4080	4080	4080	4080	160
411	20231020	134800	407858165	4075	4075	4075	4075	0
412	20231020	134700	407858165	4075	4075	4075	4075	0
413	20231020	134600	407858165	4075	4075	4075	4075	0
414	20231020	134500	407858165	4075	4075	4075	4075	0
415	20231020	134400	407858165	4075	4075	4075	4075	0
416	20231020	134300	407858165	4075	4060	4075	4060	3468
417	20231020	134200	393754395	4055	4055	4055	4055	0
418	20231020	134100	393754395	4055	4055	4055	4055	42
419	20231020	134000	393584085	4030	4030	4030	4030	0
420	20231020	133900	393584085	4030	4030	4030	4030	131
421	20231020	133800	393056155	4060	4060	4060	4060	10
422	20231020	133700	393015555	4055	4045	4055	4045	1675
423	20231020	133600	386230435	4045	4045	4045	4045	500
424	20231020	133500	384207935	4020	4020	4020	4020	681
425	20231020	133400	381470315	4020	4020	4020	4020	0
426	20231020	133300	381470315	4020	4020	4020	4020	7
427	20231020	133200	381442175	4045	4040	4045	4040	171
428	20231020	133100	380750980	4030	4025	4030	4025	35
429	20231020	133000	380610055	4020	4020	4020	4020	3
430	20231020	132900	380597995	4015	4015	4015	4015	0
431	20231020	132800	380597995	4015	4015	4015	4015	0
432	20231020	132700	380597995	4015	4015	4015	4015	0
433	20231020	132600	380597995	4015	4015	4015	4015	405
434	20231020	132500	378971920	4010	4010	4010	4010	9
435	20231020	132400	378935830	4010	4010	4010	4010	0
436	20231020	132300	378935830	4010	4010	4010	4010	1
437	20231020	132200	378931820	4025	4015	4025	4015	100
438	20231020	132100	378529470	4025	4025	4025	4025	2
439	20231020	132000	378521420	4010	4010	4010	4010	21
440	20231020	131900	378437210	4010	4010	4010	4010	0
441	20231020	131800	378437210	4010	4010	4010	4010	150
442	20231020	131700	377835710	4010	4015	4015	4010	202
443	20231020	131600	377025185	4015	4015	4015	4015	0
444	20231020	131500	377025185	4015	4015	4015	4015	0
445	20231020	131400	377025185	4015	4015	4015	4015	0
446	20231020	131300	377025185	4015	4015	4015	4015	492
447	20231020	131200	375049805	4015	4015	4015	4015	1010
448	20231020	131100	370994655	4010	4010	4010	4010	0
449	20231020	131000	370994655	4010	4010	4010	4010	0
450	20231020	130900	370994655	4010	4010	4010	4010	0
451	20231020	130800	370994655	4010	4010	4010	4010	0
452	20231020	130700	370994655	4010	4010	4010	4010	200
453	20231020	130600	370192655	4010	4020	4020	4010	43
454	20231020	130500	370020095	4050	4050	4050	4050	0
455	20231020	130400	370020095	4050	4045	4050	4045	500
456	20231020	130300	367996840	4040	4040	4040	4040	95
457	20231020	130200	367613040	4045	4040	4045	4040	16
458	20231020	130100	367548345	4040	4040	4040	4040	5
459	20231020	130000	367528145	4040	4030	4040	4030	150
460	20231020	125900	366922645	4020	4020	4020	4020	0
461	20231020	125800	366922645	4020	4020	4020	4020	0
462	20231020	125700	366922645	4020	4020	4020	4020	0
463	20231020	125600	366922645	4020	4020	4020	4020	100
464	20231020	125500	366520645	4020	4020	4020	4020	0
465	20231020	125400	366520645	4020	4020	4020	4020	0
466	20231020	125300	366520645	4020	4020	4020	4020	0
467	20231020	125200	366520645	4020	4020	4020	4020	0
468	20231020	125100	366520645	4020	4005	4020	4005	32
469	20231020	125000	366392415	4000	4000	4000	4000	795
470	20231020	124900	363212415	4000	4000	4000	4000	600
471	20231020	124800	360812415	4000	4000	4000	4000	0
472	20231020	124700	360812415	4000	4000	4000	4000	0
473	20231020	124600	360812415	4000	4000	4000	4000	0
474	20231020	124500	360812415	4000	4000	4000	4000	0
475	20231020	124400	360812415	4000	4000	4000	4000	10
476	20231020	124300	360772415	3990	3990	3990	3990	633
477	20231020	124200	358246745	3990	3990	3990	3990	199
478	20231020	124100	357452735	3990	3990	3990	3990	0
479	20231020	124000	357452735	3990	3990	3990	3990	0
480	20231020	123900	357452735	3990	3990	3990	3990	0
481	20231020	123800	357452735	3990	3990	3990	3990	0
482	20231020	123700	357452735	3990	3990	3990	3990	0
483	20231020	123600	357452735	3990	3990	3990	3990	0
484	20231020	123500	357452735	3990	3990	3990	3990	1
485	20231020	123400	357448745	3990	3990	3990	3990	0
486	20231020	123300	357448745	3990	3990	3990	3990	130
487	20231020	123200	356930045	4020	4020	4020	4020	8
488	20231020	123100	356897885	4000	4005	4005	4000	113
489	20231020	123000	356445820	4000	4000	4000	4000	0
490	20231020	122900	356445820	4000	4000	4000	4000	0
491	20231020	122800	356445820	4000	4000	4000	4000	1
492	20231020	122700	356441820	4015	4015	4015	4015	0
493	20231020	122600	356441820	4015	3990	4015	3990	117
494	20231020	122500	355973190	3990	3995	3995	3990	500
495	20231020	122400	353976525	3995	3995	3995	3995	0
496	20231020	122300	353976525	3995	3995	3995	3995	0
497	20231020	122200	353976525	3995	3995	3995	3995	0
498	20231020	122100	353976525	3995	3995	3995	3995	0
499	20231020	122000	353976525	3995	4030	4030	3995	57
500	20231020	121900	353748770	3995	3995	3995	3995	0
501	20231020	121800	353748770	3995	4025	4025	3995	67
502	20231020	121700	353480510	4040	4040	4040	4040	0
503	20231020	121600	353480510	4040	4040	4040	4040	0
504	20231020	121500	353480510	4040	4040	4040	4040	100
505	20231020	121400	353076510	4045	4045	4045	4045	0
506	20231020	121300	353076510	4045	4045	4045	4045	0
507	20231020	121200	353076510	4045	4035	4045	4035	7
508	20231020	121100	353048230	4035	4035	4035	4035	246
509	20231020	121000	352055620	4035	4035	4035	4035	0
510	20231020	120900	352055620	4035	4035	4035	4035	100
511	20231020	120800	351652120	4035	4035	4035	4035	0
512	20231020	120700	351652120	4035	4030	4035	4030	280
513	20231020	120600	350522345	4030	4020	4030	4020	65
514	20231020	120500	350260980	4000	4000	4000	4000	1
515	20231020	120400	350256980	4000	4000	4000	4000	39
516	20231020	120300	350100980	4020	4015	4020	4015	2
517	20231020	120200	350092945	4015	4000	4015	4000	697
518	20231020	120100	347304835	4000	4000	4000	4000	401
519	20231020	120000	345700835	4000	3995	4000	3995	18
520	20231020	115900	345628920	3995	3980	4000	3980	103
521	20231020	115800	345217210	3975	3975	3975	3975	0
522	20231020	115700	345217210	3975	3970	3975	3970	2
523	20231020	115600	345209265	3970	3970	3970	3970	0
524	20231020	115500	345209265	3970	4000	4000	3970	300
525	20231020	115400	344015265	4000	4000	4000	4000	100
526	20231020	115300	343615265	4000	4000	4000	4000	1
527	20231020	115200	343611265	3960	3960	3960	3960	0
528	20231020	115100	343611265	3960	3960	3960	3960	0
529	20231020	115000	343611265	3960	3960	3960	3960	0
530	20231020	114900	343611265	3960	3960	3960	3960	0
531	20231020	114800	343611265	3960	3960	3960	3960	0
532	20231020	114700	343611265	3960	3960	3960	3960	1543
533	20231020	114600	337500985	4000	4000	4000	4000	1
534	20231020	114500	337496985	3955	3970	3970	3955	871
535	20231020	114400	334043965	3970	3970	3970	3970	6
536	20231020	114300	334020145	3970	3970	3970	3970	200
537	20231020	114200	333226145	3970	3970	3970	3970	0
538	20231020	114100	333226145	3970	3985	3985	3970	1033
539	20231020	114000	329122285	3990	3990	3990	3990	0
540	20231020	113900	329122285	3990	3990	3990	3990	0
541	20231020	113800	329122285	3990	3990	3990	3990	0
542	20231020	113700	329122285	3990	3990	3990	3990	0
543	20231020	113600	329122285	3990	3990	3990	3990	0
544	20231020	113500	329122285	3990	3990	3990	3990	110
545	20231020	113400	328683385	3995	4000	4000	3995	20
546	20231020	113300	328603435	4005	4005	4005	4005	10
547	20231020	113200	328563385	4010	4020	4020	4010	125
548	20231020	113100	328061565	4010	4010	4010	4010	10
549	20231020	113000	328021465	4015	4005	4015	4005	2000
550	20231020	112900	319991895	3980	3985	4015	3980	1133
551	20231020	112800	315454735	3985	3985	3985	3985	200
552	20231020	112700	314657735	3985	3985	3985	3985	0
553	20231020	112600	314657735	3985	3980	3985	3980	200
554	20231020	112500	313861265	3980	3980	3980	3980	1
555	20231020	112400	313857285	3985	3985	3985	3985	100
556	20231020	112300	313458785	3985	3985	3985	3985	300
557	20231020	112200	312263285	3975	3975	3975	3975	172
558	20231020	112100	311579585	3975	3975	3975	3975	12
559	20231020	112000	311531885	3980	3985	3985	3980	21
560	20231020	111900	311448250	3990	3990	3990	3990	95
561	20231020	111800	311069200	3990	4000	4035	3990	2491
562	20231020	111700	301103830	4015	4000	4015	4000	139
563	20231020	111600	300547460	4000	3940	4000	3940	516
564	20231020	111500	298513835	3940	3945	3965	3940	1837
565	20231020	111400	291262150	3940	3960	3960	3940	4019
566	20231020	111300	275399600	3960	3975	3975	3960	4265
567	20231020	111200	258505235	3965	3970	3970	3965	1415
568	20231020	111100	252892260	3970	3995	3995	3960	2417
569	20231020	111000	243303820	3980	3985	3985	3980	1003
570	20231020	110900	239309020	3985	3985	3985	3985	400
571	20231020	110800	237715020	3985	3985	3985	3985	619
572	20231020	110700	235248305	4000	4000	4000	4000	16
573	20231020	110600	235184305	3985	3990	3990	3985	1008
574	20231020	110500	231164000	3990	3995	3995	3990	1003
575	20231020	110400	227158830	4010	3995	4010	3995	233
576	20231020	110300	226227980	3995	3995	3995	3995	0
577	20231020	110200	226227980	3995	4000	4000	3995	403
578	20231020	110100	224617480	4000	4000	4000	4000	0
579	20231020	110000	224617480	4000	4000	4000	4000	13
580	20231020	105900	224565480	3990	4005	4005	3990	7318
581	20231020	105800	195322185	4005	4010	4010	4005	2685
582	20231020	105700	184561050	4015	4050	4050	4015	4010
583	20231020	105600	168446150	4020	4035	4035	4020	5000
584	20231020	105500	148331380	4065	4060	4065	4060	102
585	20231020	105400	147917250	4060	4035	4060	4030	425
586	20231020	105300	146203705	4035	4035	4035	4035	140
587	20231020	105200	145638805	4035	4035	4035	4035	0
588	20231020	105100	145638805	4035	4035	4035	4035	0
589	20231020	105000	145638805	4035	4035	4035	4035	48
590	20231020	104900	145445125	4040	4040	4040	4040	34
591	20231020	104800	145307765	4030	4035	4035	4030	145
592	20231020	104700	144722915	4035	4035	4035	4035	306
593	20231020	104600	143488205	4035	4035	4035	4035	0
594	20231020	104500	143488205	4035	4045	4045	4035	59
595	20231020	104400	143250130	4030	4030	4030	4030	0
596	20231020	104300	143250130	4030	4030	4030	4030	0
597	20231020	104200	143250130	4030	4030	4030	4030	0
598	20231020	104100	143250130	4030	4035	4035	4030	2000
599	20231020	104000	135184290	4035	4035	4035	4035	0
600	20231020	103900	135184290	4035	4035	4035	4035	0
601	20231020	103800	135184290	4035	4035	4035	4035	0
602	20231020	103700	135184290	4035	4035	4035	4035	0
603	20231020	103600	135184290	4035	4035	4035	4035	22
604	20231020	103500	135095520	4065	4055	4065	4055	600
605	20231020	103400	132661100	4055	4055	4055	4055	0
606	20231020	103300	132661100	4055	4055	4055	4055	0
607	20231020	103200	132661100	4055	4055	4055	4055	1
608	20231020	103100	132657045	4060	4035	4060	4035	61
609	20231020	103000	132410665	4035	4040	4040	4035	388
610	20231020	102900	130845080	4045	4045	4045	4045	2
611	20231020	102800	130836990	4050	4055	4060	4050	110
612	20231020	102700	130390500	4060	4060	4060	4060	0
613	20231020	102600	130390500	4060	4060	4060	4060	0
614	20231020	102500	130390500	4060	4060	4060	4060	0
615	20231020	102400	130390500	4060	4060	4060	4060	0
616	20231020	102300	130390500	4060	4060	4060	4060	0
617	20231020	102200	130390500	4060	4060	4060	4060	1
618	20231020	102100	130386440	4055	4060	4060	4055	102
619	20231020	102000	129972825	4035	4035	4035	4035	0
620	20231020	101900	129972825	4035	4035	4035	4035	0
621	20231020	101800	129972825	4035	4035	4035	4035	0
622	20231020	101700	129972825	4035	4040	4040	4035	8
623	20231020	101600	129940540	4035	4035	4035	4035	0
624	20231020	101500	129940540	4035	4045	4045	4035	600
625	20231020	101400	127516490	4065	4060	4065	4055	173
626	20231020	101300	126813370	4065	4045	4065	4045	300
627	20231020	101200	125597075	4045	4045	4045	4045	5
628	20231020	101100	125576850	4040	4040	4040	4040	0
629	20231020	101000	125576850	4040	4035	4040	4035	7
630	20231020	100900	125548590	4040	4040	4040	4035	9
631	20231020	100800	125512250	4045	4045	4045	4045	100
632	20231020	100700	125107750	4045	4045	4045	4045	39
633	20231020	100600	124949995	4045	4045	4045	4045	0
634	20231020	100500	124949995	4045	4045	4045	4045	3
635	20231020	100400	124937860	4050	4040	4050	4035	145
636	20231020	100300	124352335	4050	4040	4050	4040	151
637	20231020	100200	123742195	4035	4030	4035	4030	241
638	20231020	100100	122769980	4025	4025	4025	4025	9
639	20231020	100000	122733755	4025	4025	4025	4025	9
640	20231020	095900	122697530	4025	4025	4025	4025	241
641	20231020	095800	121727505	4025	4025	4025	4025	0
642	20231020	095700	121727505	4025	4025	4025	4025	10
643	20231020	095600	121687255	4025	4025	4025	4025	5
644	20231020	095500	121667130	4025	4025	4025	4025	33
645	20231020	095400	121534305	4020	4025	4025	4020	1034
646	20231020	095300	117374955	4025	4025	4025	4025	148
647	20231020	095200	116779255	4040	4040	4040	4040	0
648	20231020	095100	116779255	4040	4040	4040	4040	1
649	20231020	095000	116775215	4030	4025	4030	4025	55
650	20231020	094900	116553590	4025	4025	4025	4025	255
651	20231020	094800	115527215	4025	4025	4025	4025	906
652	20231020	094700	111880565	4025	4025	4025	4025	30
653	20231020	094600	111759815	4025	4030	4030	4025	237
654	20231020	094500	110805370	4070	4070	4070	4070	0
655	20231020	094400	110805370	4070	4070	4070	4070	0
656	20231020	094300	110805370	4070	4070	4070	4070	0
657	20231020	094200	110805370	4070	4030	4070	4030	40
658	20231020	094100	110643925	4025	4025	4025	4025	13
659	20231020	094000	110591600	4030	4030	4030	4030	1
660	20231020	093900	110587570	4035	4035	4035	4035	3
661	20231020	093800	110575465	4035	4035	4035	4035	0
662	20231020	093700	110575465	4035	4035	4035	4035	0
663	20231020	093600	110575465	4035	4030	4035	4030	100
664	20231020	093500	110172415	4015	4015	4015	4015	165
665	20231020	093400	109509940	4015	4015	4015	4015	242
666	20231020	093300	108538310	4030	4025	4030	4010	2913
667	20231020	093200	96825165	4015	4015	4015	4015	11
668	20231020	093100	96781000	4030	4030	4030	4030	10
669	20231020	093000	96740700	4015	4015	4015	4015	8
670	20231020	092900	96708580	4010	4060	4075	4010	700
671	20231020	092800	93888010	4010	4025	4025	4010	56
672	20231020	092700	93662655	4005	4025	4025	4005	304
673	20231020	092600	92439135	4000	4000	4000	4000	150
674	20231020	092500	91839135	4000	3990	4015	3985	1104
675	20231020	092400	87430065	3985	4010	4010	3985	242
676	20231020	092300	86461120	4010	4020	4020	3995	2471
677	20231020	092200	76563200	4030	4030	4030	4030	0
678	20231020	092100	76563200	4030	4020	4030	4010	1656
679	20231020	092000	69896370	4020	4020	4020	4010	237
680	20231020	091900	68944810	4020	4055	4055	4020	171
681	20231020	091800	68257355	4065	4020	4065	4010	980
682	20231020	091700	64323550	4025	4025	4025	4025	512
683	20231020	091600	62262750	4025	4075	4075	4025	45
684	20231020	091500	62079575	4080	4050	4080	4040	248
685	20231020	091400	61073655	4045	4010	4050	4000	2848
686	20231020	091300	49615500	4000	4035	4045	4000	4557
687	20231020	091200	31328405	4045	4070	4070	4045	1052
688	20231020	091100	27051165	4075	4090	4090	4075	1026
689	20231020	091000	22867465	4100	4100	4100	4100	0
690	20231020	090900	22867465	4100	4115	4115	4100	1218
691	20231020	090800	17869890	4115	4140	4140	4115	505
692	20231020	090700	15790290	4140	4140	4140	4140	12
693	20231020	090600	15740610	4130	4130	4130	4130	203
694	20231020	090500	14902220	4130	4130	4130	4130	69
695	20231020	090400	14617250	4150	4150	4150	4150	130
696	20231020	090300	14077750	4175	4175	4175	4175	0
697	20231020	090200	14077750	4175	4175	4175	4175	2377
698	20231020	090100	4153775	4175	4175	4175	4170	283
699	20231020	090000	2972600	4175	4175	4175	4175	712