KissMeData/377740/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	204900	556248525	3930	3930	3930	3930	1534
3	20231020	204800	556248525	3930	3930	3930	3930	0
4	20231020	204700	556248525	3930	3930	3930	3930	0
5	20231020	204600	556248525	3930	3930	3930	3930	0
6	20231020	204500	556248525	3930	3930	3930	3930	0
7	20231020	204400	556248525	3930	3930	3930	3930	0
8	20231020	204300	556248525	3930	3930	3930	3930	0
9	20231020	204200	556248525	3930	3930	3930	3930	0
10	20231020	204100	556248525	3930	3930	3930	3930	0
11	20231020	204000	556248525	3930	3930	3930	3930	0
12	20231020	203900	556248525	3930	3930	3930	3930	0
13	20231020	203800	556248525	3930	3930	3930	3930	0
14	20231020	203700	556248525	3930	3930	3930	3930	0
15	20231020	203600	556248525	3930	3930	3930	3930	0
16	20231020	203500	556248525	3930	3930	3930	3930	0
17	20231020	203400	556248525	3930	3930	3930	3930	0
18	20231020	203300	556248525	3930	3930	3930	3930	0
19	20231020	203200	556248525	3930	3930	3930	3930	0
20	20231020	203100	556248525	3930	3930	3930	3930	0
21	20231020	203000	556248525	3930	3930	3930	3930	0
22	20231020	202900	556248525	3930	3930	3930	3930	0
23	20231020	202800	556248525	3930	3930	3930	3930	0
24	20231020	202700	556248525	3930	3930	3930	3930	0
25	20231020	202600	556248525	3930	3930	3930	3930	0
26	20231020	202500	556248525	3930	3930	3930	3930	0
27	20231020	202400	556248525	3930	3930	3930	3930	0
28	20231020	202300	556248525	3930	3930	3930	3930	0
29	20231020	202200	556248525	3930	3930	3930	3930	0
30	20231020	202100	556248525	3930	3930	3930	3930	0
31	20231020	202000	556248525	3930	3930	3930	3930	0
32	20231020	201900	556248525	3930	3930	3930	3930	1534
33	20231020	201800	556248525	3930	3930	3930	3930	0
34	20231020	201700	556248525	3930	3930	3930	3930	0
35	20231020	201600	556248525	3930	3930	3930	3930	0
36	20231020	201500	556248525	3930	3930	3930	3930	0
37	20231020	201400	556248525	3930	3930	3930	3930	0
38	20231020	201300	556248525	3930	3930	3930	3930	0
39	20231020	201200	556248525	3930	3930	3930	3930	0
40	20231020	201100	556248525	3930	3930	3930	3930	0
41	20231020	201000	556248525	3930	3930	3930	3930	0
42	20231020	200900	556248525	3930	3930	3930	3930	0
43	20231020	200800	556248525	3930	3930	3930	3930	0
44	20231020	200700	556248525	3930	3930	3930	3930	0
45	20231020	200600	556248525	3930	3930	3930	3930	0
46	20231020	200500	556248525	3930	3930	3930	3930	0
47	20231020	200400	556248525	3930	3930	3930	3930	0
48	20231020	200300	556248525	3930	3930	3930	3930	0
49	20231020	200200	556248525	3930	3930	3930	3930	0
50	20231020	200100	556248525	3930	3930	3930	3930	0
51	20231020	200000	556248525	3930	3930	3930	3930	0
52	20231020	195900	556248525	3930	3930	3930	3930	0
53	20231020	195800	556248525	3930	3930	3930	3930	0
54	20231020	195700	556248525	3930	3930	3930	3930	0
55	20231020	195600	556248525	3930	3930	3930	3930	0
56	20231020	195500	556248525	3930	3930	3930	3930	0
57	20231020	195400	556248525	3930	3930	3930	3930	0
58	20231020	195300	556248525	3930	3930	3930	3930	0
59	20231020	195200	556248525	3930	3930	3930	3930	0
60	20231020	195100	556248525	3930	3930	3930	3930	0
61	20231020	195000	556248525	3930	3930	3930	3930	0
62	20231020	194900	556248525	3930	3930	3930	3930	1534
63	20231020	194800	556248525	3930	3930	3930	3930	0
64	20231020	194700	556248525	3930	3930	3930	3930	0
65	20231020	194600	556248525	3930	3930	3930	3930	0
66	20231020	194500	556248525	3930	3930	3930	3930	0
67	20231020	194400	556248525	3930	3930	3930	3930	0
68	20231020	194300	556248525	3930	3930	3930	3930	0
69	20231020	194200	556248525	3930	3930	3930	3930	0
70	20231020	194100	556248525	3930	3930	3930	3930	0
71	20231020	194000	556248525	3930	3930	3930	3930	0
72	20231020	193900	556248525	3930	3930	3930	3930	0
73	20231020	193800	556248525	3930	3930	3930	3930	0
74	20231020	193700	556248525	3930	3930	3930	3930	0
75	20231020	193600	556248525	3930	3930	3930	3930	0
76	20231020	193500	556248525	3930	3930	3930	3930	0
77	20231020	193400	556248525	3930	3930	3930	3930	0
78	20231020	193300	556248525	3930	3930	3930	3930	0
79	20231020	193200	556248525	3930	3930	3930	3930	0
80	20231020	193100	556248525	3930	3930	3930	3930	0
81	20231020	193000	556248525	3930	3930	3930	3930	0
82	20231020	192900	556248525	3930	3930	3930	3930	0
83	20231020	192800	556248525	3930	3930	3930	3930	0
84	20231020	192700	556248525	3930	3930	3930	3930	0
85	20231020	192600	556248525	3930	3930	3930	3930	0
86	20231020	192500	556248525	3930	3930	3930	3930	0
87	20231020	192400	556248525	3930	3930	3930	3930	0
88	20231020	192300	556248525	3930	3930	3930	3930	0
89	20231020	192200	556248525	3930	3930	3930	3930	0
90	20231020	192100	556248525	3930	3930	3930	3930	0
91	20231020	192000	556248525	3930	3930	3930	3930	0
92	20231020	191900	556248525	3930	3930	3930	3930	1534
93	20231020	191800	556248525	3930	3930	3930	3930	0
94	20231020	191700	556248525	3930	3930	3930	3930	0
95	20231020	191600	556248525	3930	3930	3930	3930	0
96	20231020	191500	556248525	3930	3930	3930	3930	0
97	20231020	191400	556248525	3930	3930	3930	3930	0
98	20231020	191300	556248525	3930	3930	3930	3930	0
99	20231020	191200	556248525	3930	3930	3930	3930	0
100	20231020	191100	556248525	3930	3930	3930	3930	0
101	20231020	191000	556248525	3930	3930	3930	3930	0
102	20231020	190900	556248525	3930	3930	3930	3930	0
103	20231020	190800	556248525	3930	3930	3930	3930	0
104	20231020	190700	556248525	3930	3930	3930	3930	0
105	20231020	190600	556248525	3930	3930	3930	3930	0
106	20231020	190500	556248525	3930	3930	3930	3930	0
107	20231020	190400	556248525	3930	3930	3930	3930	0
108	20231020	190300	556248525	3930	3930	3930	3930	0
109	20231020	190200	556248525	3930	3930	3930	3930	0
110	20231020	190100	556248525	3930	3930	3930	3930	0
111	20231020	190000	556248525	3930	3930	3930	3930	0
112	20231020	185900	556248525	3930	3930	3930	3930	0
113	20231020	185800	556248525	3930	3930	3930	3930	0
114	20231020	185700	556248525	3930	3930	3930	3930	0
115	20231020	185600	556248525	3930	3930	3930	3930	0
116	20231020	185500	556248525	3930	3930	3930	3930	0
117	20231020	185400	556248525	3930	3930	3930	3930	0
118	20231020	185300	556248525	3930	3930	3930	3930	0
119	20231020	185200	556248525	3930	3930	3930	3930	0
120	20231020	185100	556248525	3930	3930	3930	3930	0
121	20231020	185000	556248525	3930	3930	3930	3930	0
122	20231020	184900	556248525	3930	3930	3930	3930	1534
123	20231020	184800	556248525	3930	3930	3930	3930	0
124	20231020	184700	556248525	3930	3930	3930	3930	0
125	20231020	184600	556248525	3930	3930	3930	3930	0
126	20231020	184500	556248525	3930	3930	3930	3930	0
127	20231020	184400	556248525	3930	3930	3930	3930	0
128	20231020	184300	556248525	3930	3930	3930	3930	0
129	20231020	184200	556248525	3930	3930	3930	3930	0
130	20231020	184100	556248525	3930	3930	3930	3930	0
131	20231020	184000	556248525	3930	3930	3930	3930	0
132	20231020	183900	556248525	3930	3930	3930	3930	0
133	20231020	183800	556248525	3930	3930	3930	3930	0
134	20231020	183700	556248525	3930	3930	3930	3930	0
135	20231020	183600	556248525	3930	3930	3930	3930	0
136	20231020	183500	556248525	3930	3930	3930	3930	0
137	20231020	183400	556248525	3930	3930	3930	3930	0
138	20231020	183300	556248525	3930	3930	3930	3930	0
139	20231020	183200	556248525	3930	3930	3930	3930	0
140	20231020	183100	556248525	3930	3930	3930	3930	0
141	20231020	183000	556248525	3930	3930	3930	3930	0
142	20231020	182900	556248525	3930	3930	3930	3930	0
143	20231020	182800	556248525	3930	3930	3930	3930	0
144	20231020	182700	556248525	3930	3930	3930	3930	0
145	20231020	182600	556248525	3930	3930	3930	3930	0
146	20231020	182500	556248525	3930	3930	3930	3930	0
147	20231020	182400	556248525	3930	3930	3930	3930	0
148	20231020	182300	556248525	3930	3930	3930	3930	0
149	20231020	182200	556248525	3930	3930	3930	3930	0
150	20231020	182100	556248525	3930	3930	3930	3930	0
151	20231020	182000	556248525	3930	3930	3930	3930	0
152	20231020	181900	556248525	3930	3930	3930	3930	1534
153	20231020	181800	556248525	3930	3930	3930	3930	0
154	20231020	181700	556248525	3930	3930	3930	3930	0
155	20231020	181600	556248525	3930	3930	3930	3930	0
156	20231020	181500	556248525	3930	3930	3930	3930	0
157	20231020	181400	556248525	3930	3930	3930	3930	0
158	20231020	181300	556248525	3930	3930	3930	3930	0
159	20231020	181200	556248525	3930	3930	3930	3930	0
160	20231020	181100	556248525	3930	3930	3930	3930	0
161	20231020	181000	556248525	3930	3930	3930	3930	0
162	20231020	180900	556248525	3930	3930	3930	3930	0
163	20231020	180800	556248525	3930	3930	3930	3930	0
164	20231020	180700	556248525	3930	3930	3930	3930	0
165	20231020	180600	556248525	3930	3930	3930	3930	0
166	20231020	180500	556248525	3930	3930	3930	3930	0
167	20231020	180400	556248525	3930	3930	3930	3930	0
168	20231020	180300	556248525	3930	3930	3930	3930	0
169	20231020	180200	556248525	3930	3930	3930	3930	0
170	20231020	180100	556248525	3930	3930	3930	3930	0
171	20231020	180000	556248525	3930	3930	3930	3930	0
172	20231020	175900	556248525	3930	3930	3930	3930	0
173	20231020	175800	556248525	3930	3930	3930	3930	0
174	20231020	175700	556248525	3930	3930	3930	3930	0
175	20231020	175600	556248525	3930	3930	3930	3930	0
176	20231020	175500	556248525	3930	3930	3930	3930	0
177	20231020	175400	556248525	3930	3930	3930	3930	0
178	20231020	175300	556248525	3930	3930	3930	3930	0
179	20231020	175200	556248525	3930	3930	3930	3930	0
180	20231020	175100	556248525	3930	3930	3930	3930	0
181	20231020	175000	556248525	3930	3930	3930	3930	0
182	20231020	174900	556248525	3930	3930	3930	3930	1534
183	20231020	174800	556248525	3930	3930	3930	3930	0
184	20231020	174700	556248525	3930	3930	3930	3930	0
185	20231020	174600	556248525	3930	3930	3930	3930	0
186	20231020	174500	556248525	3930	3930	3930	3930	0
187	20231020	174400	556248525	3930	3930	3930	3930	0
188	20231020	174300	556248525	3930	3930	3930	3930	0
189	20231020	174200	556248525	3930	3930	3930	3930	0
190	20231020	174100	556248525	3930	3930	3930	3930	0
191	20231020	174000	556248525	3930	3930	3930	3930	0
192	20231020	173900	556248525	3930	3930	3930	3930	0
193	20231020	173800	556248525	3930	3930	3930	3930	0
194	20231020	173700	556248525	3930	3930	3930	3930	0
195	20231020	173600	556248525	3930	3930	3930	3930	0
196	20231020	173500	556248525	3930	3930	3930	3930	0
197	20231020	173400	556248525	3930	3930	3930	3930	0
198	20231020	173300	556248525	3930	3930	3930	3930	0
199	20231020	173200	556248525	3930	3930	3930	3930	0
200	20231020	173100	556248525	3930	3930	3930	3930	0
201	20231020	173000	556248525	3930	3930	3930	3930	0
202	20231020	172900	556248525	3930	3930	3930	3930	0
203	20231020	172800	556248525	3930	3930	3930	3930	0
204	20231020	172700	556248525	3930	3930	3930	3930	0
205	20231020	172600	556248525	3930	3930	3930	3930	0
206	20231020	172500	556248525	3930	3930	3930	3930	0
207	20231020	172400	556248525	3930	3930	3930	3930	0
208	20231020	172300	556248525	3930	3930	3930	3930	0
209	20231020	172200	556248525	3930	3930	3930	3930	0
210	20231020	172100	556248525	3930	3930	3930	3930	0
211	20231020	172000	556248525	3930	3930	3930	3930	0
212	20231020	171900	556248525	3930	3930	3930	3930	1534
213	20231020	171800	556248525	3930	3930	3930	3930	0
214	20231020	171700	556248525	3930	3930	3930	3930	0
215	20231020	171600	556248525	3930	3930	3930	3930	0
216	20231020	171500	556248525	3930	3930	3930	3930	0
217	20231020	171400	556248525	3930	3930	3930	3930	0
218	20231020	171300	556248525	3930	3930	3930	3930	0
219	20231020	171200	556248525	3930	3930	3930	3930	0
220	20231020	171100	556248525	3930	3930	3930	3930	0
221	20231020	171000	556248525	3930	3930	3930	3930	0
222	20231020	170900	556248525	3930	3930	3930	3930	0
223	20231020	170800	556248525	3930	3930	3930	3930	0
224	20231020	170700	556248525	3930	3930	3930	3930	0
225	20231020	170600	556248525	3930	3930	3930	3930	0
226	20231020	170500	556248525	3930	3930	3930	3930	0
227	20231020	170400	556248525	3930	3930	3930	3930	0
228	20231020	170300	556248525	3930	3930	3930	3930	0
229	20231020	170200	556248525	3930	3930	3930	3930	0
230	20231020	170100	556248525	3930	3930	3930	3930	0
231	20231020	170000	556248525	3930	3930	3930	3930	0
232	20231020	165900	556248525	3930	3930	3930	3930	0
233	20231020	165800	556248525	3930	3930	3930	3930	0
234	20231020	165700	556248525	3930	3930	3930	3930	0
235	20231020	165600	556248525	3930	3930	3930	3930	0
236	20231020	165500	556248525	3930	3930	3930	3930	0
237	20231020	165400	556248525	3930	3930	3930	3930	0
238	20231020	165300	556248525	3930	3930	3930	3930	0
239	20231020	165200	556248525	3930	3930	3930	3930	0
240	20231020	165100	556248525	3930	3930	3930	3930	0
241	20231020	165000	556248525	3930	3930	3930	3930	0
242	20231020	164900	556248525	3930	3930	3930	3930	1534
243	20231020	164800	556248525	3930	3930	3930	3930	0
244	20231020	164700	556248525	3930	3930	3930	3930	0
245	20231020	164600	556248525	3930	3930	3930	3930	0
246	20231020	164500	556248525	3930	3930	3930	3930	0
247	20231020	164400	556248525	3930	3930	3930	3930	0
248	20231020	164300	556248525	3930	3930	3930	3930	0
249	20231020	164200	556248525	3930	3930	3930	3930	0
250	20231020	164100	556248525	3930	3930	3930	3930	0
251	20231020	164000	556248525	3930	3930	3930	3930	0
252	20231020	163900	556248525	3930	3930	3930	3930	0
253	20231020	163800	556248525	3930	3930	3930	3930	0
254	20231020	163700	556248525	3930	3930	3930	3930	0
255	20231020	163600	556248525	3930	3930	3930	3930	0
256	20231020	163500	556248525	3930	3930	3930	3930	0
257	20231020	163400	556248525	3930	3930	3930	3930	0
258	20231020	163300	556248525	3930	3930	3930	3930	0
259	20231020	163200	556248525	3930	3930	3930	3930	0
260	20231020	163100	556248525	3930	3930	3930	3930	0
261	20231020	163000	556248525	3930	3930	3930	3930	0
262	20231020	162900	556248525	3930	3930	3930	3930	0
263	20231020	162800	556248525	3930	3930	3930	3930	0
264	20231020	162700	556248525	3930	3930	3930	3930	0
265	20231020	162600	556248525	3930	3930	3930	3930	0
266	20231020	162500	556248525	3930	3930	3930	3930	0
267	20231020	162400	556248525	3930	3930	3930	3930	0
268	20231020	162300	556248525	3930	3930	3930	3930	0
269	20231020	162200	556248525	3930	3930	3930	3930	0
270	20231020	162100	556248525	3930	3930	3930	3930	0
271	20231020	162000	556248525	3930	3930	3930	3930	0
272	20231020	161900	556248525	3930	3930	3930	3930	1534
273	20231020	161800	556248525	3930	3930	3930	3930	0
274	20231020	161700	556248525	3930	3930	3930	3930	0
275	20231020	161600	556248525	3930	3930	3930	3930	0
276	20231020	161500	556248525	3930	3930	3930	3930	0
277	20231020	161400	556248525	3930	3930	3930	3930	0
278	20231020	161300	556248525	3930	3930	3930	3930	0
279	20231020	161200	556248525	3930	3930	3930	3930	0
280	20231020	161100	556248525	3930	3930	3930	3930	0
281	20231020	161000	556248525	3930	3930	3930	3930	0
282	20231020	160900	556248525	3930	3930	3930	3930	0
283	20231020	160800	556248525	3930	3930	3930	3930	0
284	20231020	160700	556248525	3930	3930	3930	3930	0
285	20231020	160600	556248525	3930	3930	3930	3930	0
286	20231020	160500	556248525	3930	3930	3930	3930	0
287	20231020	160400	556248525	3930	3930	3930	3930	0
288	20231020	160300	556248525	3930	3930	3930	3930	0
289	20231020	160200	556248525	3930	3930	3930	3930	0
290	20231020	160100	556248525	3930	3930	3930	3930	0
291	20231020	160000	556248525	3930	3930	3930	3930	0
292	20231020	155900	556248525	3930	3930	3930	3930	0
293	20231020	155800	556248525	3930	3930	3930	3930	0
294	20231020	155700	556248525	3930	3930	3930	3930	0
295	20231020	155600	556248525	3930	3930	3930	3930	0
296	20231020	155500	556248525	3930	3930	3930	3930	0
297	20231020	155400	556248525	3930	3930	3930	3930	0
298	20231020	155300	556248525	3930	3930	3930	3930	0
299	20231020	155200	556248525	3930	3930	3930	3930	0
300	20231020	155100	556248525	3930	3930	3930	3930	0
301	20231020	155000	556248525	3930	3930	3930	3930	0
302	20231020	154900	556248525	3930	3930	3930	3930	1534
303	20231020	154800	556248525	3930	3930	3930	3930	0
304	20231020	154700	556248525	3930	3930	3930	3930	0
305	20231020	154600	556248525	3930	3930	3930	3930	0
306	20231020	154500	556248525	3930	3930	3930	3930	0
307	20231020	154400	556248525	3930	3930	3930	3930	0
308	20231020	154300	556248525	3930	3930	3930	3930	0
309	20231020	154200	556248525	3930	3930	3930	3930	0
310	20231020	154100	556248525	3930	3930	3930	3930	0
311	20231020	154000	556248525	3930	3930	3930	3930	0
312	20231020	153900	556248525	3930	3930	3930	3930	0
313	20231020	153800	556248525	3930	3930	3930	3930	0
314	20231020	153700	556248525	3930	3930	3930	3930	0
315	20231020	153600	556248525	3930	3930	3930	3930	0
316	20231020	153500	556248525	3930	3930	3930	3930	0
317	20231020	153400	556248525	3930	3930	3930	3930	0
318	20231020	153300	556248525	3930	3930	3930	3930	0
319	20231020	153200	556248525	3930	3930	3930	3930	0
320	20231020	153100	556248525	3930	3930	3930	3930	0
321	20231020	153000	556248525	3930	3930	3930	3930	1534
322	20231020	152900	550219905	3930	3930	3930	3930	0
323	20231020	152800	550219905	3930	3930	3930	3930	0
324	20231020	152700	550219905	3930	3930	3930	3930	0
325	20231020	152600	550219905	3930	3930	3930	3930	0
326	20231020	152500	550219905	3930	3930	3930	3930	0
327	20231020	152400	550219905	3930	3930	3930	3930	0
328	20231020	152300	550219905	3930	3930	3930	3930	0
329	20231020	152200	550219905	3930	3930	3930	3930	0
330	20231020	152100	550219905	3930	3930	3930	3930	0
331	20231020	152000	550219905	3930	3930	3930	3930	0
332	20231020	151900	550219905	3930	3925	3930	3925	89
333	20231020	151800	549870150	3900	3920	3930	3900	134
334	20231020	151700	549345790	3900	3920	3920	3900	81
335	20231020	151600	549029330	3920	3900	3920	3900	1102
336	20231020	151500	544731490	3900	3900	3900	3900	55
337	20231020	151400	544516990	3900	3925	3925	3900	384
338	20231020	151300	543017915	3905	3925	3925	3905	623
339	20231020	151200	540584300	3905	3905	3905	3905	52
340	20231020	151100	540381240	3905	3905	3905	3905	55
341	20231020	151000	540166465	3925	3925	3925	3925	26
342	20231020	150900	540064415	3905	3905	3905	3905	0
343	20231020	150800	540064415	3905	3915	3915	3905	70
344	20231020	150700	539790915	3905	3905	3905	3905	0
345	20231020	150600	539790915	3905	3905	3905	3905	0
346	20231020	150500	539790915	3905	3905	3905	3905	54
347	20231020	150400	539580045	3910	3915	3915	3910	429
348	20231020	150300	537902510	3920	3920	3920	3920	0
349	20231020	150200	537902510	3920	3920	3920	3920	0
350	20231020	150100	537902510	3920	3920	3920	3920	99
351	20231020	150000	537514430	3920	3920	3920	3920	0
352	20231020	145900	537514430	3920	3920	3920	3920	10
353	20231020	145800	537475230	3925	3925	3925	3925	10
354	20231020	145700	537435980	3910	3910	3910	3910	0
355	20231020	145600	537435980	3910	3910	3910	3910	197
356	20231020	145500	536665710	3910	3910	3910	3910	500
357	20231020	145400	534710710	3910	3930	3930	3910	49
358	20231020	145300	534519100	3930	3930	3930	3930	0
359	20231020	145200	534519100	3930	3930	3930	3930	0
360	20231020	145100	534519100	3930	3930	3930	3930	8
361	20231020	145000	534487660	3930	3930	3930	3930	25
362	20231020	144900	534389410	3930	3930	3930	3930	37
363	20231020	144800	534244000	3930	3930	3930	3930	18
364	20231020	144700	534173260	3930	3930	3930	3930	19
365	20231020	144600	534098590	3930	3930	3930	3930	27
366	20231020	144500	533992480	3925	3925	3925	3925	68
367	20231020	144400	533725580	3930	3930	3930	3930	48
368	20231020	144300	533536940	3930	3930	3930	3930	59
369	20231020	144200	533305070	3930	3920	3930	3920	141
370	20231020	144100	532751940	3910	3930	3930	3910	200
371	20231020	144000	531968340	3930	3930	3930	3930	100
372	20231020	143900	531575340	3925	3920	3925	3920	243
373	20231020	143800	530622525	3915	3915	3915	3915	80
374	20231020	143700	530309325	3915	3915	3915	3915	2302
375	20231020	143600	521296995	3915	3915	3915	3915	0
376	20231020	143500	521296995	3915	3915	3915	3915	0
377	20231020	143400	521296995	3915	3915	3915	3915	51
378	20231020	143300	521097330	3920	3925	3925	3920	7
379	20231020	143200	521069875	3925	3940	3940	3925	28
380	20231020	143100	520959755	3950	3950	3950	3950	0
381	20231020	143000	520959755	3950	3950	3950	3950	33
382	20231020	142900	520829405	3950	3950	3950	3950	0
383	20231020	142800	520829405	3950	3950	3950	3950	0
384	20231020	142700	520829405	3950	3950	3950	3950	56
385	20231020	142600	520608205	3960	3960	3960	3960	0
386	20231020	142500	520608205	3960	3960	3960	3960	10
387	20231020	142400	520568605	3960	3960	3960	3960	0
388	20231020	142300	520568605	3960	3960	3960	3960	0
389	20231020	142200	520568605	3960	3960	3960	3960	0
390	20231020	142100	520568605	3960	3960	3960	3960	22
391	20231020	142000	520481485	3950	3950	3950	3950	0
392	20231020	141900	520481485	3950	3950	3950	3950	0
393	20231020	141800	520481485	3950	3950	3950	3950	0
394	20231020	141700	520481485	3950	3950	3950	3950	0
395	20231020	141600	520481485	3950	3950	3950	3950	200
396	20231020	141500	519691485	3950	3950	3950	3950	0
397	20231020	141400	519691485	3950	3950	3950	3950	0
398	20231020	141300	519691485	3950	3950	3950	3950	0
399	20231020	141200	519691485	3950	3950	3950	3950	0
400	20231020	141100	519691485	3950	3950	3950	3950	0
401	20231020	141000	519691485	3950	3950	3950	3950	0
402	20231020	140900	519691485	3950	3950	3950	3950	1
403	20231020	140800	519687535	3960	3960	3960	3960	0
404	20231020	140700	519687535	3960	3950	3960	3950	26
405	20231020	140600	519584825	3960	3960	3960	3960	0
406	20231020	140500	519584825	3960	3920	3960	3920	519
407	20231020	140400	517533585	3925	3925	3925	3925	0
408	20231020	140300	517533585	3925	3925	3925	3925	0
409	20231020	140200	517533585	3925	3925	3925	3925	500
410	20231020	140100	515571085	3925	3955	3955	3925	1003
411	20231020	140000	511634145	3970	3970	3970	3970	5
412	20231020	135900	511614295	3970	3970	3970	3970	0
413	20231020	135800	511614295	3970	3970	3970	3970	206
414	20231020	135700	510796475	3970	3965	3970	3965	303
415	20231020	135600	509595065	3955	3955	3955	3955	0
416	20231020	135500	509595065	3955	3955	3955	3955	0
417	20231020	135400	509595065	3955	3955	3955	3955	1
418	20231020	135300	509591110	3955	3955	3955	3955	0
419	20231020	135200	509591110	3955	3955	3955	3955	0
420	20231020	135100	509591110	3955	3950	3955	3950	96
421	20231020	135000	509211435	3950	3950	3950	3945	129
422	20231020	134900	508702495	3950	3950	3950	3950	0
423	20231020	134800	508702495	3950	3950	3950	3950	0
424	20231020	134700	508702495	3950	3950	3950	3950	0
425	20231020	134600	508702495	3950	3950	3950	3950	6
426	20231020	134500	508678795	3955	3955	3955	3955	0
427	20231020	134400	508678795	3955	3955	3955	3955	0
428	20231020	134300	508678795	3955	3955	3955	3955	13
429	20231020	134200	508627380	3955	3955	3955	3955	1
430	20231020	134100	508623425	3945	3945	3945	3945	0
431	20231020	134000	508623425	3945	3945	3945	3945	0
432	20231020	133900	508623425	3945	3945	3945	3945	124
433	20231020	133800	508134245	3945	3950	3950	3945	200
434	20231020	133700	507345220	3965	3965	3965	3965	10
435	20231020	133600	507305570	3945	3945	3945	3945	0
436	20231020	133500	507305570	3945	3945	3945	3945	500
437	20231020	133400	505333070	3950	3950	3950	3950	4053
438	20231020	133300	489323720	3950	3950	3950	3950	0
439	20231020	133200	489323720	3950	3950	3950	3950	0
440	20231020	133100	489323720	3950	3950	3950	3950	0
441	20231020	133000	489323720	3950	3950	3970	3950	204
442	20231020	132900	488517900	3950	3950	3950	3950	0
443	20231020	132800	488517900	3950	3950	3950	3950	1
444	20231020	132700	488513950	3950	3950	3950	3950	99
445	20231020	132600	488122900	3970	3970	3970	3970	0
446	20231020	132500	488122900	3970	3970	3970	3970	0
447	20231020	132400	488122900	3970	3970	3970	3970	0
448	20231020	132300	488122900	3970	3970	3970	3970	0
449	20231020	132200	488122900	3970	3970	3970	3970	0
450	20231020	132100	488122900	3970	3970	3970	3970	0
451	20231020	132000	488122900	3970	3970	3970	3970	100
452	20231020	131900	487725900	3970	3970	3970	3970	0
453	20231020	131800	487725900	3970	3970	3970	3970	0
454	20231020	131700	487725900	3970	3970	3970	3970	80
455	20231020	131600	487408300	3970	3970	3970	3970	1741
456	20231020	131500	480496530	3970	3970	3970	3970	0
457	20231020	131400	480496530	3970	3970	3970	3970	2
458	20231020	131300	480488590	3970	3970	3970	3970	0
459	20231020	131200	480488590	3970	3970	3970	3970	86
460	20231020	131100	480147170	3970	3970	3970	3970	2
461	20231020	131000	480139230	3970	3970	3970	3970	89
462	20231020	130900	479785900	3970	3965	3970	3965	473
463	20231020	130800	477908105	3965	3965	3965	3965	21
464	20231020	130700	477824840	3965	3965	3965	3965	1
465	20231020	130600	477820875	3920	3920	3920	3920	0
466	20231020	130500	477820875	3920	3920	3920	3920	3
467	20231020	130400	477809115	3920	3920	3920	3920	3
468	20231020	130300	477797355	3920	3920	3920	3920	0
469	20231020	130200	477797355	3920	3920	3920	3920	1
470	20231020	130100	477793435	3900	3960	3960	3900	1665
471	20231020	130000	471276270	3970	3970	3970	3970	0
472	20231020	125900	471276270	3970	3970	3970	3970	0
473	20231020	125800	471276270	3970	3970	3970	3970	10
474	20231020	125700	471236570	3970	3970	3970	3970	0
475	20231020	125600	471236570	3970	3970	3970	3970	0
476	20231020	125500	471236570	3970	3970	3970	3970	1
477	20231020	125400	471232600	3970	3970	3970	3970	20
478	20231020	125300	471153200	3975	3975	3975	3975	0
479	20231020	125200	471153200	3975	3975	3975	3975	0
480	20231020	125100	471153200	3975	3975	3975	3975	20
481	20231020	125000	471073700	3975	3975	3975	3975	41
482	20231020	124900	470910725	3975	3970	3975	3970	20
483	20231020	124800	470831250	3950	3950	3950	3950	0
484	20231020	124700	470831250	3950	3950	3950	3950	1
485	20231020	124600	470827300	3950	3950	3950	3950	4
486	20231020	124500	470811500	3970	3970	3970	3970	0
487	20231020	124400	470811500	3970	3970	3970	3970	0
488	20231020	124300	470811500	3970	3970	3970	3970	0
489	20231020	124200	470811500	3970	3970	3970	3970	0
490	20231020	124100	470811500	3970	3970	3970	3970	0
491	20231020	124000	470811500	3970	3970	3970	3970	2
492	20231020	123900	470803560	3970	3970	3970	3970	0
493	20231020	123800	470803560	3970	3970	3970	3970	76
494	20231020	123700	470501840	3970	3970	3970	3970	26
495	20231020	123600	470398620	3970	3970	3970	3970	200
496	20231020	123500	469604620	3960	3960	3960	3960	2
497	20231020	123400	469596700	3960	3960	3960	3960	2
498	20231020	123300	469588780	3960	3960	3960	3960	1
499	20231020	123200	469584820	3960	3960	3960	3960	0
500	20231020	123100	469584820	3960	3960	3960	3960	0
501	20231020	123000	469584820	3960	3950	3960	3950	35
502	20231020	122900	469446230	3950	3950	3950	3950	1
503	20231020	122800	469442280	3950	3950	3950	3950	0
504	20231020	122700	469442280	3950	3950	3950	3950	20
505	20231020	122600	469363280	3950	3955	3955	3950	206
506	20231020	122500	468549450	3940	3940	3940	3940	1
507	20231020	122400	468545510	3940	3940	3940	3940	2
508	20231020	122300	468537630	3940	3940	3940	3940	0
509	20231020	122200	468537630	3940	3940	3940	3940	17
510	20231020	122100	468470650	3940	3940	3940	3940	0
511	20231020	122000	468470650	3940	3940	3940	3940	1
512	20231020	121900	468466710	3950	3940	3950	3940	2
513	20231020	121800	468458820	3940	3940	3940	3940	0
514	20231020	121700	468458820	3940	3940	3940	3940	0
515	20231020	121600	468458820	3940	3940	3940	3940	100
516	20231020	121500	468064820	3945	3940	3945	3940	26
517	20231020	121400	467962255	3940	3940	3940	3940	1
518	20231020	121300	467958315	3940	3940	3940	3940	0
519	20231020	121200	467958315	3940	3940	3940	3940	1
520	20231020	121100	467954375	3940	3940	3940	3940	0
521	20231020	121000	467954375	3940	3940	3940	3940	2
522	20231020	120900	467946495	3935	3940	3940	3935	52
523	20231020	120800	467741865	3940	3940	3940	3940	0
524	20231020	120700	467741865	3940	3940	3940	3925	1482
525	20231020	120600	461921000	3935	3935	3935	3935	0
526	20231020	120500	461921000	3935	3935	3935	3935	1
527	20231020	120400	461917065	3935	3940	3940	3930	61
528	20231020	120300	461677170	3950	3950	3950	3950	100
529	20231020	120200	461282170	3950	3950	3950	3950	0
530	20231020	120100	461282170	3950	3950	3950	3950	0
531	20231020	120000	461282170	3950	3950	3950	3950	100
532	20231020	115900	460887170	3960	3960	3960	3960	0
533	20231020	115800	460887170	3960	3960	3960	3960	31
534	20231020	115700	460764410	3960	3955	3960	3955	1149
535	20231020	115600	456217305	3935	3935	3935	3935	0
536	20231020	115500	456217305	3935	3935	3935	3935	301
537	20231020	115400	455032870	3955	3955	3955	3955	0
538	20231020	115300	455032870	3955	3955	3955	3955	5
539	20231020	115200	455013095	3955	3955	3955	3955	2
540	20231020	115100	455005185	3955	3955	3955	3955	200
541	20231020	115000	454214185	3955	3955	3955	3955	1
542	20231020	114900	454210230	3955	3955	3955	3955	139
543	20231020	114800	453660485	3960	3960	3960	3960	0
544	20231020	114700	453660485	3960	3960	3960	3960	0
545	20231020	114600	453660485	3960	3960	3960	3960	0
546	20231020	114500	453660485	3960	3960	3960	3960	25
547	20231020	114400	453561485	3960	3960	3960	3960	0
548	20231020	114300	453561485	3960	3960	3960	3960	0
549	20231020	114200	453561485	3960	3960	3960	3960	269
550	20231020	114100	452496245	3970	3960	3970	3960	4737
551	20231020	114000	433737665	3960	3960	3965	3960	8131
552	20231020	113900	401501550	3965	3905	3965	3905	10000
553	20231020	113800	362076740	3905	3910	3910	3905	12
554	20231020	113700	362029825	3910	3910	3910	3910	0
555	20231020	113600	362029825	3910	3880	3910	3880	10002
556	20231020	113500	322943085	3885	3885	3885	3885	0
557	20231020	113400	322943085	3885	3885	3885	3885	140
558	20231020	113300	322399185	3885	3885	3885	3885	8
559	20231020	113200	322368105	3885	3895	3895	3885	347
560	20231020	113100	321019860	3900	3900	3900	3900	0
561	20231020	113000	321019860	3900	3900	3900	3900	0
562	20231020	112900	321019860	3900	3900	3900	3900	0
563	20231020	112800	321019860	3900	3900	3900	3900	0
564	20231020	112700	321019860	3900	3900	3900	3900	6
565	20231020	112600	320996460	3895	3895	3895	3895	1
566	20231020	112500	320992565	3895	3895	3895	3895	0
567	20231020	112400	320992565	3895	3895	3895	3895	120
568	20231020	112300	320525165	3900	3900	3900	3900	0
569	20231020	112200	320525165	3900	3900	3900	3900	0
570	20231020	112100	320525165	3900	3900	3900	3900	1
571	20231020	112000	320521265	3900	3900	3900	3900	0
572	20231020	111900	320521265	3900	3900	3900	3900	31
573	20231020	111800	320400365	3900	3900	3900	3900	0
574	20231020	111700	320400365	3900	3900	3900	3900	302
575	20231020	111600	319222565	3900	3900	3900	3900	1
576	20231020	111500	319218665	3905	3900	3905	3900	408
577	20231020	111400	317625440	3900	3900	3900	3900	28
578	20231020	111300	317516240	3910	3895	3910	3895	1500
579	20231020	111200	311662230	3880	3880	3880	3880	1
580	20231020	111100	311658350	3880	3880	3880	3880	0
581	20231020	111000	311658350	3880	3880	3880	3880	1
582	20231020	110900	311654470	3880	3880	3880	3880	0
583	20231020	110800	311654470	3880	3885	3885	3880	516
584	20231020	110700	309651885	3880	3880	3880	3880	0
585	20231020	110600	309651885	3880	3880	3880	3880	0
586	20231020	110500	309651885	3880	3890	3890	3880	1162
587	20231020	110400	305138205	3890	3890	3890	3890	1086
588	20231020	110300	300913665	3890	3900	3900	3890	3050
589	20231020	110200	289036410	3895	3895	3895	3895	1
590	20231020	110100	289032515	3895	3900	3900	3895	782
591	20231020	110000	285986530	3895	3895	3895	3895	0
592	20231020	105900	285986530	3895	3900	3900	3895	7
593	20231020	105800	285959245	3900	3900	3900	3900	294
594	20231020	105700	284812645	3905	3905	3905	3905	5
595	20231020	105600	284793120	3905	3905	3905	3905	110
596	20231020	105500	284363570	3900	3900	3900	3900	1
597	20231020	105400	284359670	3900	3905	3905	3900	1540
598	20231020	105300	278351495	3910	3910	3910	3910	195
599	20231020	105200	277589045	3910	3920	3920	3910	502
600	20231020	105100	275625225	3920	3920	3920	3920	14
601	20231020	105000	275570345	3910	3910	3910	3910	2669
602	20231020	104900	265134555	3910	3905	3910	3905	35
603	20231020	104800	264997715	3905	3905	3905	3905	203
604	20231020	104700	264205000	3905	3905	3905	3905	85
605	20231020	104600	263873075	3905	3905	3905	3905	0
606	20231020	104500	263873075	3905	3905	3905	3905	1
607	20231020	104400	263869170	3905	3905	3905	3905	0
608	20231020	104300	263869170	3905	3905	3905	3905	0
609	20231020	104200	263869170	3905	3905	3905	3905	1
610	20231020	104100	263865265	3905	3905	3905	3905	11
611	20231020	104000	263822310	3905	3905	3905	3905	0
612	20231020	103900	263822310	3905	3905	3905	3905	5
613	20231020	103800	263802785	3905	3905	3905	3905	0
614	20231020	103700	263802785	3905	3900	3905	3900	22
615	20231020	103600	263716970	3905	3905	3905	3905	0
616	20231020	103500	263716970	3905	3905	3905	3905	0
617	20231020	103400	263716970	3905	3905	3905	3905	1
618	20231020	103300	263713065	3890	3890	3890	3890	0
619	20231020	103200	263713065	3890	3895	3895	3890	500
620	20231020	103100	261767400	3895	3895	3895	3895	0
621	20231020	103000	261767400	3895	3895	3895	3895	1
622	20231020	102900	261763505	3895	3895	3895	3895	1
623	20231020	102800	261759610	3895	3895	3895	3895	400
624	20231020	102700	260201610	3905	3905	3905	3905	0
625	20231020	102600	260201610	3905	3910	3910	3905	5
626	20231020	102500	260182065	3895	3895	3895	3895	1
627	20231020	102400	260178170	3895	3895	3895	3895	1
628	20231020	102300	260174275	3890	3890	3890	3890	9
629	20231020	102200	260139265	3895	3890	3895	3890	70
630	20231020	102100	259866620	3890	3890	3890	3890	0
631	20231020	102000	259866620	3890	3890	3890	3890	111
632	20231020	101900	259434830	3890	3895	3895	3890	102
633	20231020	101800	259038040	3900	3900	3900	3900	0
634	20231020	101700	259038040	3900	3900	3900	3900	5
635	20231020	101600	259018540	3900	3900	3900	3900	0
636	20231020	101500	259018540	3900	3900	3900	3900	614
637	20231020	101400	256623940	3900	3890	3900	3885	6003
638	20231020	101300	233217355	3880	3880	3880	3880	100
639	20231020	101200	232829355	3880	3880	3880	3880	20
640	20231020	101100	232751755	3880	3880	3880	3880	0
641	20231020	101000	232751755	3880	3880	3880	3880	20
642	20231020	100900	232674155	3890	3880	3890	3880	6
643	20231020	100800	232650865	3880	3880	3880	3880	0
644	20231020	100700	232650865	3880	3880	3880	3880	2
645	20231020	100600	232643105	3875	3875	3875	3875	52
646	20231020	100500	232441605	3870	3875	3875	3870	1001
647	20231020	100400	228566705	3875	3880	3880	3875	1802
648	20231020	100300	221581900	3880	3880	3880	3880	0
649	20231020	100200	221581900	3880	3880	3880	3880	200
650	20231020	100100	220805900	3885	3885	3885	3885	0
651	20231020	100000	220805900	3885	3885	3885	3885	1
652	20231020	095900	220802015	3885	3885	3885	3885	0
653	20231020	095800	220802015	3885	3880	3885	3880	112
654	20231020	095700	220366955	3885	3880	3885	3880	3
655	20231020	095600	220355305	3875	3880	3880	3875	394
656	20231020	095500	218826590	3880	3880	3880	3880	1
657	20231020	095400	218822710	3880	3880	3880	3880	157
658	20231020	095300	218213550	3890	3880	3890	3880	6
659	20231020	095200	218190220	3880	3880	3880	3880	1
660	20231020	095100	218186340	3880	3890	3890	3880	10
661	20231020	095000	218147530	3880	3880	3880	3880	49
662	20231020	094900	217957410	3875	3880	3880	3875	1437
663	20231020	094800	212382300	3880	3885	3885	3880	822
664	20231020	094700	209191075	3890	3895	3895	3890	2566
665	20231020	094600	199196520	3900	3900	3900	3900	1
666	20231020	094500	199192620	3900	3900	3900	3900	400
667	20231020	094400	197632620	3900	3900	3900	3900	5141
668	20231020	094300	177582720	3900	3900	3900	3900	5264
669	20231020	094200	157053120	3900	3885	3900	3880	2669
670	20231020	094100	146686175	3900	3890	3900	3890	1263
671	20231020	094000	141772885	3895	3895	3895	3895	15
672	20231020	093900	141714460	3900	3900	3900	3900	100
673	20231020	093800	141324460	3900	3900	3900	3900	6
674	20231020	093700	141301060	3900	3905	3905	3900	135
675	20231020	093600	140774385	3900	3895	3900	3895	2904
676	20231020	093500	129463245	3895	3895	3895	3895	2
677	20231020	093400	129455455	3895	3890	3895	3890	933
678	20231020	093300	125823580	3890	3895	3895	3890	372
679	20231020	093200	124376140	3895	3900	3900	3895	512
680	20231020	093100	122381520	3900	3900	3900	3900	0
681	20231020	093000	122381520	3900	3900	3900	3900	20
682	20231020	092900	122303520	3900	3900	3900	3900	101
683	20231020	092800	121909620	3905	3905	3905	3900	819
684	20231020	092700	118711925	3905	3900	3905	3900	233
685	20231020	092600	117803005	3905	3895	3905	3895	210
686	20231020	092500	116984955	3900	3900	3900	3900	225
687	20231020	092400	116107455	3905	3905	3905	3905	0
688	20231020	092300	116107455	3905	3910	3915	3885	10525
689	20231020	092200	75164330	3920	3900	3920	3900	2
690	20231020	092100	75156510	3900	3910	3910	3900	4214
691	20231020	092000	58707755	3925	3910	3925	3910	261
692	20231020	091900	57687230	3910	3910	3910	3910	101
693	20231020	091800	57292320	3930	3930	3930	3930	25
694	20231020	091700	57194070	3930	3910	3940	3910	286
695	20231020	091600	56073970	3910	3930	3930	3910	3968
696	20231020	091500	40538835	3935	3935	3935	3935	25
697	20231020	091400	40440460	3935	3935	3935	3935	4
698	20231020	091300	40424720	3935	3935	3935	3935	0
699	20231020	091200	40424720	3935	3935	3935	3935	1
700	20231020	091100	40420785	3930	3935	3935	3915	2228
701	20231020	091000	31693225	3940	3945	3945	3935	1436
702	20231020	090900	26035355	3945	3950	3950	3945	582
703	20231020	090800	23736540	3960	3950	3960	3950	446
704	20231020	090700	21974830	3955	3955	3960	3955	504
705	20231020	090600	19979010	3955	3960	3960	3955	402
706	20231020	090500	18388850	3960	3960	3965	3960	506
707	20231020	090400	16383065	3965	3960	3965	3960	773
708	20231020	090300	13318125	3965	3960	3965	3960	211
709	20231020	090200	12481570	3935	3935	3935	3935	0
710	20231020	090100	12481570	3935	3935	3935	3935	0
711	20231020	090000	12481570	3935	3960	3960	3935	3154