KissMeData/189860/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200900	291408845	4465	4465	4465	4465	1389
3	20231020	200800	291408845	4465	4465	4465	4465	0
4	20231020	200700	291408845	4465	4465	4465	4465	0
5	20231020	200600	291408845	4465	4465	4465	4465	0
6	20231020	200500	291408845	4465	4465	4465	4465	0
7	20231020	200400	291408845	4465	4465	4465	4465	0
8	20231020	200300	291408845	4465	4465	4465	4465	0
9	20231020	200200	291408845	4465	4465	4465	4465	0
10	20231020	200100	291408845	4465	4465	4465	4465	0
11	20231020	200000	291408845	4465	4465	4465	4465	0
12	20231020	195900	291408845	4465	4465	4465	4465	0
13	20231020	195800	291408845	4465	4465	4465	4465	0
14	20231020	195700	291408845	4465	4465	4465	4465	0
15	20231020	195600	291408845	4465	4465	4465	4465	0
16	20231020	195500	291408845	4465	4465	4465	4465	0
17	20231020	195400	291408845	4465	4465	4465	4465	0
18	20231020	195300	291408845	4465	4465	4465	4465	0
19	20231020	195200	291408845	4465	4465	4465	4465	0
20	20231020	195100	291408845	4465	4465	4465	4465	0
21	20231020	195000	291408845	4465	4465	4465	4465	0
22	20231020	194900	291408845	4465	4465	4465	4465	0
23	20231020	194800	291408845	4465	4465	4465	4465	0
24	20231020	194700	291408845	4465	4465	4465	4465	0
25	20231020	194600	291408845	4465	4465	4465	4465	0
26	20231020	194500	291408845	4465	4465	4465	4465	0
27	20231020	194400	291408845	4465	4465	4465	4465	0
28	20231020	194300	291408845	4465	4465	4465	4465	0
29	20231020	194200	291408845	4465	4465	4465	4465	0
30	20231020	194100	291408845	4465	4465	4465	4465	0
31	20231020	194000	291408845	4465	4465	4465	4465	0
32	20231020	193900	291408845	4465	4465	4465	4465	1389
33	20231020	193800	291408845	4465	4465	4465	4465	0
34	20231020	193700	291408845	4465	4465	4465	4465	0
35	20231020	193600	291408845	4465	4465	4465	4465	0
36	20231020	193500	291408845	4465	4465	4465	4465	0
37	20231020	193400	291408845	4465	4465	4465	4465	0
38	20231020	193300	291408845	4465	4465	4465	4465	0
39	20231020	193200	291408845	4465	4465	4465	4465	0
40	20231020	193100	291408845	4465	4465	4465	4465	0
41	20231020	193000	291408845	4465	4465	4465	4465	0
42	20231020	192900	291408845	4465	4465	4465	4465	0
43	20231020	192800	291408845	4465	4465	4465	4465	0
44	20231020	192700	291408845	4465	4465	4465	4465	0
45	20231020	192600	291408845	4465	4465	4465	4465	0
46	20231020	192500	291408845	4465	4465	4465	4465	0
47	20231020	192400	291408845	4465	4465	4465	4465	0
48	20231020	192300	291408845	4465	4465	4465	4465	0
49	20231020	192200	291408845	4465	4465	4465	4465	0
50	20231020	192100	291408845	4465	4465	4465	4465	0
51	20231020	192000	291408845	4465	4465	4465	4465	0
52	20231020	191900	291408845	4465	4465	4465	4465	0
53	20231020	191800	291408845	4465	4465	4465	4465	0
54	20231020	191700	291408845	4465	4465	4465	4465	0
55	20231020	191600	291408845	4465	4465	4465	4465	0
56	20231020	191500	291408845	4465	4465	4465	4465	0
57	20231020	191400	291408845	4465	4465	4465	4465	0
58	20231020	191300	291408845	4465	4465	4465	4465	0
59	20231020	191200	291408845	4465	4465	4465	4465	0
60	20231020	191100	291408845	4465	4465	4465	4465	0
61	20231020	191000	291408845	4465	4465	4465	4465	0
62	20231020	190900	291408845	4465	4465	4465	4465	1389
63	20231020	190800	291408845	4465	4465	4465	4465	0
64	20231020	190700	291408845	4465	4465	4465	4465	0
65	20231020	190600	291408845	4465	4465	4465	4465	0
66	20231020	190500	291408845	4465	4465	4465	4465	0
67	20231020	190400	291408845	4465	4465	4465	4465	0
68	20231020	190300	291408845	4465	4465	4465	4465	0
69	20231020	190200	291408845	4465	4465	4465	4465	0
70	20231020	190100	291408845	4465	4465	4465	4465	0
71	20231020	190000	291408845	4465	4465	4465	4465	0
72	20231020	185900	291408845	4465	4465	4465	4465	0
73	20231020	185800	291408845	4465	4465	4465	4465	0
74	20231020	185700	291408845	4465	4465	4465	4465	0
75	20231020	185600	291408845	4465	4465	4465	4465	0
76	20231020	185500	291408845	4465	4465	4465	4465	0
77	20231020	185400	291408845	4465	4465	4465	4465	0
78	20231020	185300	291408845	4465	4465	4465	4465	0
79	20231020	185200	291408845	4465	4465	4465	4465	0
80	20231020	185100	291408845	4465	4465	4465	4465	0
81	20231020	185000	291408845	4465	4465	4465	4465	0
82	20231020	184900	291408845	4465	4465	4465	4465	0
83	20231020	184800	291408845	4465	4465	4465	4465	0
84	20231020	184700	291408845	4465	4465	4465	4465	0
85	20231020	184600	291408845	4465	4465	4465	4465	0
86	20231020	184500	291408845	4465	4465	4465	4465	0
87	20231020	184400	291408845	4465	4465	4465	4465	0
88	20231020	184300	291408845	4465	4465	4465	4465	0
89	20231020	184200	291408845	4465	4465	4465	4465	0
90	20231020	184100	291408845	4465	4465	4465	4465	0
91	20231020	184000	291408845	4465	4465	4465	4465	0
92	20231020	183900	291408845	4465	4465	4465	4465	1389
93	20231020	183800	291408845	4465	4465	4465	4465	0
94	20231020	183700	291408845	4465	4465	4465	4465	0
95	20231020	183600	291408845	4465	4465	4465	4465	0
96	20231020	183500	291408845	4465	4465	4465	4465	0
97	20231020	183400	291408845	4465	4465	4465	4465	0
98	20231020	183300	291408845	4465	4465	4465	4465	0
99	20231020	183200	291408845	4465	4465	4465	4465	0
100	20231020	183100	291408845	4465	4465	4465	4465	0
101	20231020	183000	291408845	4465	4465	4465	4465	0
102	20231020	182900	291408845	4465	4465	4465	4465	0
103	20231020	182800	291408845	4465	4465	4465	4465	0
104	20231020	182700	291408845	4465	4465	4465	4465	0
105	20231020	182600	291408845	4465	4465	4465	4465	0
106	20231020	182500	291408845	4465	4465	4465	4465	0
107	20231020	182400	291408845	4465	4465	4465	4465	0
108	20231020	182300	291408845	4465	4465	4465	4465	0
109	20231020	182200	291408845	4465	4465	4465	4465	0
110	20231020	182100	291408845	4465	4465	4465	4465	0
111	20231020	182000	291408845	4465	4465	4465	4465	0
112	20231020	181900	291408845	4465	4465	4465	4465	0
113	20231020	181800	291408845	4465	4465	4465	4465	0
114	20231020	181700	291408845	4465	4465	4465	4465	0
115	20231020	181600	291408845	4465	4465	4465	4465	0
116	20231020	181500	291408845	4465	4465	4465	4465	0
117	20231020	181400	291408845	4465	4465	4465	4465	0
118	20231020	181300	291408845	4465	4465	4465	4465	0
119	20231020	181200	291408845	4465	4465	4465	4465	0
120	20231020	181100	291408845	4465	4465	4465	4465	0
121	20231020	181000	291408845	4465	4465	4465	4465	0
122	20231020	180900	291408845	4465	4465	4465	4465	1389
123	20231020	180800	291408845	4465	4465	4465	4465	0
124	20231020	180700	291408845	4465	4465	4465	4465	0
125	20231020	180600	291408845	4465	4465	4465	4465	0
126	20231020	180500	291408845	4465	4465	4465	4465	0
127	20231020	180400	291408845	4465	4465	4465	4465	0
128	20231020	180300	291408845	4465	4465	4465	4465	0
129	20231020	180200	291408845	4465	4465	4465	4465	0
130	20231020	180100	291408845	4465	4465	4465	4465	0
131	20231020	180000	291408845	4465	4465	4465	4465	0
132	20231020	175900	291408845	4465	4465	4465	4465	0
133	20231020	175800	291408845	4465	4465	4465	4465	0
134	20231020	175700	291408845	4465	4465	4465	4465	0
135	20231020	175600	291408845	4465	4465	4465	4465	0
136	20231020	175500	291408845	4465	4465	4465	4465	0
137	20231020	175400	291408845	4465	4465	4465	4465	0
138	20231020	175300	291408845	4465	4465	4465	4465	0
139	20231020	175200	291408845	4465	4465	4465	4465	0
140	20231020	175100	291408845	4465	4465	4465	4465	0
141	20231020	175000	291408845	4465	4465	4465	4465	0
142	20231020	174900	291408845	4465	4465	4465	4465	0
143	20231020	174800	291408845	4465	4465	4465	4465	0
144	20231020	174700	291408845	4465	4465	4465	4465	0
145	20231020	174600	291408845	4465	4465	4465	4465	0
146	20231020	174500	291408845	4465	4465	4465	4465	0
147	20231020	174400	291408845	4465	4465	4465	4465	0
148	20231020	174300	291408845	4465	4465	4465	4465	0
149	20231020	174200	291408845	4465	4465	4465	4465	0
150	20231020	174100	291408845	4465	4465	4465	4465	0
151	20231020	174000	291408845	4465	4465	4465	4465	0
152	20231020	173900	291408845	4465	4465	4465	4465	1389
153	20231020	173800	291408845	4465	4465	4465	4465	0
154	20231020	173700	291408845	4465	4465	4465	4465	0
155	20231020	173600	291408845	4465	4465	4465	4465	0
156	20231020	173500	291408845	4465	4465	4465	4465	0
157	20231020	173400	291408845	4465	4465	4465	4465	0
158	20231020	173300	291408845	4465	4465	4465	4465	0
159	20231020	173200	291408845	4465	4465	4465	4465	0
160	20231020	173100	291408845	4465	4465	4465	4465	0
161	20231020	173000	291408845	4465	4465	4465	4465	0
162	20231020	172900	291408845	4465	4465	4465	4465	0
163	20231020	172800	291408845	4465	4465	4465	4465	0
164	20231020	172700	291408845	4465	4465	4465	4465	0
165	20231020	172600	291408845	4465	4465	4465	4465	0
166	20231020	172500	291408845	4465	4465	4465	4465	0
167	20231020	172400	291408845	4465	4465	4465	4465	0
168	20231020	172300	291408845	4465	4465	4465	4465	0
169	20231020	172200	291408845	4465	4465	4465	4465	0
170	20231020	172100	291408845	4465	4465	4465	4465	0
171	20231020	172000	291408845	4465	4465	4465	4465	0
172	20231020	171900	291408845	4465	4465	4465	4465	0
173	20231020	171800	291408845	4465	4465	4465	4465	0
174	20231020	171700	291408845	4465	4465	4465	4465	0
175	20231020	171600	291408845	4465	4465	4465	4465	0
176	20231020	171500	291408845	4465	4465	4465	4465	0
177	20231020	171400	291408845	4465	4465	4465	4465	0
178	20231020	171300	291408845	4465	4465	4465	4465	0
179	20231020	171200	291408845	4465	4465	4465	4465	0
180	20231020	171100	291408845	4465	4465	4465	4465	0
181	20231020	171000	291408845	4465	4465	4465	4465	0
182	20231020	170900	291408845	4465	4465	4465	4465	1389
183	20231020	170800	291408845	4465	4465	4465	4465	0
184	20231020	170700	291408845	4465	4465	4465	4465	0
185	20231020	170600	291408845	4465	4465	4465	4465	0
186	20231020	170500	291408845	4465	4465	4465	4465	0
187	20231020	170400	291408845	4465	4465	4465	4465	0
188	20231020	170300	291408845	4465	4465	4465	4465	0
189	20231020	170200	291408845	4465	4465	4465	4465	0
190	20231020	170100	291408845	4465	4465	4465	4465	0
191	20231020	170000	291408845	4465	4465	4465	4465	0
192	20231020	165900	291408845	4465	4465	4465	4465	0
193	20231020	165800	291408845	4465	4465	4465	4465	0
194	20231020	165700	291408845	4465	4465	4465	4465	0
195	20231020	165600	291408845	4465	4465	4465	4465	0
196	20231020	165500	291408845	4465	4465	4465	4465	0
197	20231020	165400	291408845	4465	4465	4465	4465	0
198	20231020	165300	291408845	4465	4465	4465	4465	0
199	20231020	165200	291408845	4465	4465	4465	4465	0
200	20231020	165100	291408845	4465	4465	4465	4465	0
201	20231020	165000	291408845	4465	4465	4465	4465	0
202	20231020	164900	291408845	4465	4465	4465	4465	0
203	20231020	164800	291408845	4465	4465	4465	4465	0
204	20231020	164700	291408845	4465	4465	4465	4465	0
205	20231020	164600	291408845	4465	4465	4465	4465	0
206	20231020	164500	291408845	4465	4465	4465	4465	0
207	20231020	164400	291408845	4465	4465	4465	4465	0
208	20231020	164300	291408845	4465	4465	4465	4465	0
209	20231020	164200	291408845	4465	4465	4465	4465	0
210	20231020	164100	291408845	4465	4465	4465	4465	0
211	20231020	164000	291408845	4465	4465	4465	4465	0
212	20231020	163900	291408845	4465	4465	4465	4465	1389
213	20231020	163800	291408845	4465	4465	4465	4465	0
214	20231020	163700	291408845	4465	4465	4465	4465	0
215	20231020	163600	291408845	4465	4465	4465	4465	0
216	20231020	163500	291408845	4465	4465	4465	4465	0
217	20231020	163400	291408845	4465	4465	4465	4465	0
218	20231020	163300	291408845	4465	4465	4465	4465	0
219	20231020	163200	291408845	4465	4465	4465	4465	0
220	20231020	163100	291408845	4465	4465	4465	4465	0
221	20231020	163000	291408845	4465	4465	4465	4465	0
222	20231020	162900	291408845	4465	4465	4465	4465	0
223	20231020	162800	291408845	4465	4465	4465	4465	0
224	20231020	162700	291408845	4465	4465	4465	4465	0
225	20231020	162600	291408845	4465	4465	4465	4465	0
226	20231020	162500	291408845	4465	4465	4465	4465	0
227	20231020	162400	291408845	4465	4465	4465	4465	0
228	20231020	162300	291408845	4465	4465	4465	4465	0
229	20231020	162200	291408845	4465	4465	4465	4465	0
230	20231020	162100	291408845	4465	4465	4465	4465	0
231	20231020	162000	291408845	4465	4465	4465	4465	0
232	20231020	161900	291408845	4465	4465	4465	4465	0
233	20231020	161800	291408845	4465	4465	4465	4465	0
234	20231020	161700	291408845	4465	4465	4465	4465	0
235	20231020	161600	291408845	4465	4465	4465	4465	0
236	20231020	161500	291408845	4465	4465	4465	4465	0
237	20231020	161400	291408845	4465	4465	4465	4465	0
238	20231020	161300	291408845	4465	4465	4465	4465	0
239	20231020	161200	291408845	4465	4465	4465	4465	0
240	20231020	161100	291408845	4465	4465	4465	4465	0
241	20231020	161000	291408845	4465	4465	4465	4465	0
242	20231020	160900	291408845	4465	4465	4465	4465	1389
243	20231020	160800	291408845	4465	4465	4465	4465	0
244	20231020	160700	291408845	4465	4465	4465	4465	0
245	20231020	160600	291408845	4465	4465	4465	4465	0
246	20231020	160500	291408845	4465	4465	4465	4465	0
247	20231020	160400	291408845	4465	4465	4465	4465	0
248	20231020	160300	291408845	4465	4465	4465	4465	0
249	20231020	160200	291408845	4465	4465	4465	4465	0
250	20231020	160100	291408845	4465	4465	4465	4465	0
251	20231020	160000	291408845	4465	4465	4465	4465	0
252	20231020	155900	291408845	4465	4465	4465	4465	0
253	20231020	155800	291408845	4465	4465	4465	4465	0
254	20231020	155700	291408845	4465	4465	4465	4465	0
255	20231020	155600	291408845	4465	4465	4465	4465	0
256	20231020	155500	291408845	4465	4465	4465	4465	0
257	20231020	155400	291408845	4465	4465	4465	4465	0
258	20231020	155300	291408845	4465	4465	4465	4465	0
259	20231020	155200	291408845	4465	4465	4465	4465	0
260	20231020	155100	291408845	4465	4465	4465	4465	0
261	20231020	155000	291408845	4465	4465	4465	4465	0
262	20231020	154900	291408845	4465	4465	4465	4465	0
263	20231020	154800	291408845	4465	4465	4465	4465	0
264	20231020	154700	291408845	4465	4465	4465	4465	0
265	20231020	154600	291408845	4465	4465	4465	4465	0
266	20231020	154500	291408845	4465	4465	4465	4465	0
267	20231020	154400	291408845	4465	4465	4465	4465	0
268	20231020	154300	291408845	4465	4465	4465	4465	0
269	20231020	154200	291408845	4465	4465	4465	4465	0
270	20231020	154100	291408845	4465	4465	4465	4465	0
271	20231020	154000	291408845	4465	4465	4465	4465	0
272	20231020	153900	291408845	4465	4465	4465	4465	1389
273	20231020	153800	291408845	4465	4465	4465	4465	0
274	20231020	153700	291408845	4465	4465	4465	4465	0
275	20231020	153600	291408845	4465	4465	4465	4465	0
276	20231020	153500	291408845	4465	4465	4465	4465	0
277	20231020	153400	291408845	4465	4465	4465	4465	0
278	20231020	153300	291408845	4465	4465	4465	4465	0
279	20231020	153200	291408845	4465	4465	4465	4465	0
280	20231020	153100	291408845	4465	4465	4465	4465	0
281	20231020	153000	291408845	4465	4465	4465	4465	1389
282	20231020	152900	285206960	4465	4465	4465	4465	0
283	20231020	152800	285206960	4465	4465	4465	4465	0
284	20231020	152700	285206960	4465	4465	4465	4465	0
285	20231020	152600	285206960	4465	4465	4465	4465	0
286	20231020	152500	285206960	4465	4465	4465	4465	0
287	20231020	152400	285206960	4465	4465	4465	4465	0
288	20231020	152300	285206960	4465	4465	4465	4465	0
289	20231020	152200	285206960	4465	4465	4465	4465	0
290	20231020	152100	285206960	4465	4465	4465	4465	0
291	20231020	152000	285206960	4465	4465	4465	4465	0
292	20231020	151900	285206960	4465	4475	4475	4465	170
293	20231020	151800	284447780	4515	4485	4515	4470	131
294	20231020	151700	283862145	4525	4525	4525	4525	0
295	20231020	151600	283862145	4525	4525	4525	4525	0
296	20231020	151500	283862145	4525	4475	4525	4465	630
297	20231020	151400	281045830	4480	4515	4515	4480	110
298	20231020	151300	280552680	4515	4505	4515	4475	2104
299	20231020	151200	271122180	4505	4515	4515	4505	399
300	20231020	151100	269320715	4530	4530	4530	4530	0
301	20231020	151000	269320715	4530	4530	4530	4530	7
302	20231020	150900	269289005	4515	4515	4515	4515	0
303	20231020	150800	269289005	4515	4530	4530	4515	12
304	20231020	150700	269234765	4520	4530	4530	4520	8
305	20231020	150600	269198565	4550	4550	4550	4550	0
306	20231020	150500	269198565	4550	4565	4565	4550	52
307	20231020	150400	268961935	4565	4565	4565	4565	30
308	20231020	150300	268824985	4565	4565	4565	4565	10
309	20231020	150200	268779335	4565	4565	4565	4565	0
310	20231020	150100	268779335	4565	4565	4565	4565	0
311	20231020	150000	268779335	4565	4515	4565	4515	42
312	20231020	145900	268589055	4505	4515	4515	4505	222
313	20231020	145800	267587815	4535	4535	4535	4535	0
314	20231020	145700	267587815	4535	4535	4535	4535	0
315	20231020	145600	267587815	4535	4535	4535	4535	0
316	20231020	145500	267587815	4535	4535	4535	4535	30
317	20231020	145400	267451765	4535	4530	4535	4525	2110
318	20231020	145300	257893995	4530	4530	4530	4530	1
319	20231020	145200	257889465	4525	4525	4525	4525	0
320	20231020	145100	257889465	4525	4530	4530	4525	106
321	20231020	145000	257409310	4535	4535	4535	4535	0
322	20231020	144900	257409310	4535	4535	4535	4535	30
323	20231020	144800	257273260	4530	4530	4530	4530	5
324	20231020	144700	257250610	4565	4565	4565	4565	0
325	20231020	144600	257250610	4565	4565	4565	4565	0
326	20231020	144500	257250610	4565	4565	4565	4565	0
327	20231020	144400	257250610	4565	4535	4565	4535	213
328	20231020	144300	256284625	4545	4545	4545	4545	0
329	20231020	144200	256284625	4545	4545	4545	4545	0
330	20231020	144100	256284625	4545	4545	4545	4545	43
331	20231020	144000	256089190	4570	4570	4570	4570	0
332	20231020	143900	256089190	4570	4550	4570	4550	293
333	20231020	143800	254756020	4550	4550	4550	4550	8
334	20231020	143700	254719620	4570	4570	4570	4570	0
335	20231020	143600	254719620	4570	4570	4570	4570	0
336	20231020	143500	254719620	4570	4570	4570	4570	0
337	20231020	143400	254719620	4570	4570	4570	4570	0
338	20231020	143300	254719620	4570	4570	4570	4570	0
339	20231020	143200	254719620	4570	4565	4570	4565	10
340	20231020	143100	254673930	4565	4565	4565	4565	0
341	20231020	143000	254673930	4565	4565	4565	4565	1
342	20231020	142900	254669365	4540	4540	4540	4540	0
343	20231020	142800	254669365	4540	4540	4540	4540	0
344	20231020	142700	254669365	4540	4540	4540	4540	0
345	20231020	142600	254669365	4540	4540	4540	4540	45
346	20231020	142500	254465065	4540	4545	4545	4540	1660
347	20231020	142400	246927640	4545	4545	4545	4545	30
348	20231020	142300	246791290	4550	4550	4550	4550	0
349	20231020	142200	246791290	4550	4550	4550	4550	219
350	20231020	142100	245794840	4555	4555	4555	4555	0
351	20231020	142000	245794840	4555	4545	4555	4545	915
352	20231020	141900	241635715	4555	4555	4555	4555	0
353	20231020	141800	241635715	4555	4555	4555	4555	0
354	20231020	141700	241635715	4555	4555	4555	4555	0
355	20231020	141600	241635715	4555	4555	4555	4555	0
356	20231020	141500	241635715	4555	4555	4555	4555	0
357	20231020	141400	241635715	4555	4555	4555	4555	175
358	20231020	141300	240838590	4600	4600	4600	4600	0
359	20231020	141200	240838590	4600	4600	4600	4600	0
360	20231020	141100	240838590	4600	4600	4600	4600	6
361	20231020	141000	240810990	4600	4600	4600	4600	0
362	20231020	140900	240810990	4600	4600	4600	4600	0
363	20231020	140800	240810990	4600	4575	4600	4575	539
364	20231020	140700	238334800	4580	4580	4580	4580	50
365	20231020	140600	238105800	4580	4580	4580	4580	0
366	20231020	140500	238105800	4580	4580	4580	4580	1
367	20231020	140400	238101220	4580	4580	4580	4580	31
368	20231020	140300	237959240	4575	4575	4575	4575	0
369	20231020	140200	237959240	4575	4575	4575	4575	9
370	20231020	140100	237918065	4575	4560	4575	4560	546
371	20231020	140000	235426245	4560	4560	4560	4560	0
372	20231020	135900	235426245	4560	4555	4560	4550	1468
373	20231020	135800	228734145	4560	4530	4560	4530	1294
374	20231020	135700	222837335	4530	4530	4530	4530	0
375	20231020	135600	222837335	4530	4530	4530	4530	20
376	20231020	135500	222746735	4535	4535	4535	4535	0
377	20231020	135400	222746735	4535	4535	4535	4535	0
378	20231020	135300	222746735	4535	4535	4535	4535	0
379	20231020	135200	222746735	4535	4540	4540	4535	60
380	20231020	135100	222474385	4540	4540	4540	4540	0
381	20231020	135000	222474385	4540	4540	4540	4540	0
382	20231020	134900	222474385	4540	4540	4540	4540	0
383	20231020	134800	222474385	4540	4540	4540	4540	0
384	20231020	134700	222474385	4540	4550	4550	4540	1010
385	20231020	134600	217878985	4560	4560	4560	4560	0
386	20231020	134500	217878985	4560	4560	4560	4560	360
387	20231020	134400	216237385	4560	4560	4560	4560	0
388	20231020	134300	216237385	4560	4560	4560	4560	0
389	20231020	134200	216237385	4560	4560	4560	4560	0
390	20231020	134100	216237385	4560	4560	4560	4560	0
391	20231020	134000	216237385	4560	4560	4560	4560	57
392	20231020	133900	215977465	4545	4545	4545	4545	0
393	20231020	133800	215977465	4545	4545	4545	4545	0
394	20231020	133700	215977465	4545	4545	4545	4545	0
395	20231020	133600	215977465	4545	4545	4545	4545	0
396	20231020	133500	215977465	4545	4545	4545	4545	0
397	20231020	133400	215977465	4545	4565	4565	4545	13
398	20231020	133300	215918355	4555	4535	4555	4535	460
399	20231020	133200	213823105	4535	4525	4535	4525	10
400	20231020	133100	213777765	4515	4500	4515	4500	458
401	20231020	133000	211714490	4500	4500	4500	4500	10
402	20231020	132900	211669490	4495	4495	4495	4495	0
403	20231020	132800	211669490	4495	4495	4495	4495	0
404	20231020	132700	211669490	4495	4495	4495	4495	0
405	20231020	132600	211669490	4495	4495	4495	4495	0
406	20231020	132500	211669490	4495	4495	4495	4495	0
407	20231020	132400	211669490	4495	4495	4495	4495	0
408	20231020	132300	211669490	4495	4495	4495	4495	1
409	20231020	132200	211664995	4495	4495	4495	4495	0
410	20231020	132100	211664995	4495	4495	4495	4495	0
411	20231020	132000	211664995	4495	4495	4495	4495	0
412	20231020	131900	211664995	4495	4495	4495	4495	0
413	20231020	131800	211664995	4495	4495	4495	4495	0
414	20231020	131700	211664995	4495	4495	4495	4495	0
415	20231020	131600	211664995	4495	4495	4495	4495	0
416	20231020	131500	211664995	4495	4495	4495	4495	0
417	20231020	131400	211664995	4495	4495	4495	4495	0
418	20231020	131300	211664995	4495	4495	4495	4495	8
419	20231020	131200	211629035	4500	4500	4500	4500	0
420	20231020	131100	211629035	4500	4500	4500	4500	0
421	20231020	131000	211629035	4500	4500	4500	4500	0
422	20231020	130900	211629035	4500	4500	4500	4500	0
423	20231020	130800	211629035	4500	4490	4500	4490	100
424	20231020	130700	211179085	4495	4495	4495	4495	0
425	20231020	130600	211179085	4495	4495	4495	4495	0
426	20231020	130500	211179085	4495	4495	4495	4495	150
427	20231020	130400	210504835	4470	4470	4470	4470	0
428	20231020	130300	210504835	4470	4470	4470	4470	0
429	20231020	130200	210504835	4470	4470	4470	4470	0
430	20231020	130100	210504835	4470	4470	4470	4470	0
431	20231020	130000	210504835	4470	4470	4470	4470	0
432	20231020	125900	210504835	4470	4470	4470	4470	0
433	20231020	125800	210504835	4470	4470	4470	4470	0
434	20231020	125700	210504835	4470	4470	4470	4470	217
435	20231020	125600	209534845	4480	4480	4480	4480	24
436	20231020	125500	209427325	4500	4500	4500	4500	0
437	20231020	125400	209427325	4500	4500	4500	4500	0
438	20231020	125300	209427325	4500	4500	4500	4500	0
439	20231020	125200	209427325	4500	4500	4500	4500	55
440	20231020	125100	209179825	4490	4490	4490	4490	38
441	20231020	125000	209009205	4490	4490	4490	4490	0
442	20231020	124900	209009205	4490	4490	4490	4490	2
443	20231020	124800	209000225	4480	4480	4480	4480	3
444	20231020	124700	208986785	4490	4490	4490	4490	0
445	20231020	124600	208986785	4490	4490	4490	4490	0
446	20231020	124500	208986785	4490	4490	4490	4490	50
447	20231020	124400	208762285	4490	4500	4500	4490	406
448	20231020	124300	206935565	4500	4460	4500	4460	11
449	20231020	124200	206886215	4460	4450	4460	4450	378
450	20231020	124100	205202725	4445	4445	4445	4445	102
451	20231020	124000	204749335	4440	4440	4440	4440	34
452	20231020	123900	204598375	4440	4440	4440	4440	50
453	20231020	123800	204376375	4430	4430	4430	4430	0
454	20231020	123700	204376375	4430	4430	4430	4430	0
455	20231020	123600	204376375	4430	4430	4430	4430	0
456	20231020	123500	204376375	4430	4430	4430	4430	0
457	20231020	123400	204376375	4430	4430	4430	4430	0
458	20231020	123300	204376375	4430	4430	4430	4430	0
459	20231020	123200	204376375	4430	4430	4430	4430	100
460	20231020	123100	203933375	4425	4425	4425	4425	0
461	20231020	123000	203933375	4425	4425	4425	4425	0
462	20231020	122900	203933375	4425	4425	4425	4425	0
463	20231020	122800	203933375	4425	4425	4425	4425	0
464	20231020	122700	203933375	4425	4425	4425	4425	8
465	20231020	122600	203897975	4440	4440	4440	4440	0
466	20231020	122500	203897975	4440	4440	4440	4440	0
467	20231020	122400	203897975	4440	4440	4440	4440	0
468	20231020	122300	203897975	4440	4440	4440	4440	0
469	20231020	122200	203897975	4440	4440	4440	4440	0
470	20231020	122100	203897975	4440	4440	4440	4440	0
471	20231020	122000	203897975	4440	4440	4440	4440	1
472	20231020	121900	203893535	4440	4440	4440	4440	11
473	20231020	121800	203844695	4440	4440	4440	4440	0
474	20231020	121700	203844695	4440	4440	4440	4440	0
475	20231020	121600	203844695	4440	4440	4440	4440	0
476	20231020	121500	203844695	4440	4440	4440	4440	0
477	20231020	121400	203844695	4440	4440	4440	4440	4
478	20231020	121300	203826935	4435	4430	4435	4430	218
479	20231020	121200	202860490	4430	4430	4430	4430	0
480	20231020	121100	202860490	4430	4430	4430	4430	8
481	20231020	121000	202825050	4430	4430	4430	4430	0
482	20231020	120900	202825050	4430	4430	4430	4430	0
483	20231020	120800	202825050	4430	4430	4430	4430	0
484	20231020	120700	202825050	4430	4430	4430	4430	0
485	20231020	120600	202825050	4430	4430	4430	4430	0
486	20231020	120500	202825050	4430	4430	4430	4430	0
487	20231020	120400	202825050	4430	4430	4430	4430	0
488	20231020	120300	202825050	4430	4430	4430	4430	0
489	20231020	120200	202825050	4430	4430	4430	4430	0
490	20231020	120100	202825050	4430	4430	4430	4430	0
491	20231020	120000	202825050	4430	4430	4430	4430	0
492	20231020	115900	202825050	4430	4430	4430	4430	0
493	20231020	115800	202825050	4430	4410	4430	4410	4373
494	20231020	115700	183500790	4405	4405	4405	4405	0
495	20231020	115600	183500790	4405	4405	4405	4405	0
496	20231020	115500	183500790	4405	4405	4405	4405	0
497	20231020	115400	183500790	4405	4405	4405	4405	0
498	20231020	115300	183500790	4405	4405	4405	4405	12
499	20231020	115200	183447930	4410	4410	4410	4410	0
500	20231020	115100	183447930	4410	4410	4410	4410	0
501	20231020	115000	183447930	4410	4410	4410	4410	0
502	20231020	114900	183447930	4410	4410	4410	4410	0
503	20231020	114800	183447930	4410	4410	4410	4410	0
504	20231020	114700	183447930	4410	4410	4410	4410	12
505	20231020	114600	183395010	4410	4410	4410	4410	1
506	20231020	114500	183390600	4400	4400	4400	4400	0
507	20231020	114400	183390600	4400	4400	4400	4400	160
508	20231020	114300	182686600	4405	4405	4405	4405	0
509	20231020	114200	182686600	4405	4405	4405	4405	0
510	20231020	114100	182686600	4405	4405	4405	4405	0
511	20231020	114000	182686600	4405	4405	4410	4405	20
512	20231020	113900	182598495	4410	4410	4410	4410	0
513	20231020	113800	182598495	4410	4410	4410	4410	0
514	20231020	113700	182598495	4410	4410	4410	4410	680
515	20231020	113600	179599695	4400	4400	4400	4400	0
516	20231020	113500	179599695	4400	4400	4400	4400	0
517	20231020	113400	179599695	4400	4400	4400	4400	0
518	20231020	113300	179599695	4400	4400	4400	4400	0
519	20231020	113200	179599695	4400	4400	4400	4400	0
520	20231020	113100	179599695	4400	4400	4400	4400	0
521	20231020	113000	179599695	4400	4400	4400	4400	0
522	20231020	112900	179599695	4400	4400	4400	4400	0
523	20231020	112800	179599695	4400	4400	4400	4400	0
524	20231020	112700	179599695	4400	4400	4400	4400	800
525	20231020	112600	176079695	4405	4405	4405	4405	49
526	20231020	112500	175863850	4405	4405	4405	4405	0
527	20231020	112400	175863850	4405	4405	4405	4405	0
528	20231020	112300	175863850	4405	4405	4405	4405	2
529	20231020	112200	175855040	4410	4405	4410	4405	113
530	20231020	112100	175356715	4410	4410	4410	4410	15
531	20231020	112000	175290565	4410	4410	4410	4410	50
532	20231020	111900	175070065	4410	4410	4410	4410	0
533	20231020	111800	175070065	4410	4410	4410	4410	0
534	20231020	111700	175070065	4410	4405	4410	4400	1183
535	20231020	111600	169864425	4405	4405	4405	4405	241
536	20231020	111500	168802820	4410	4410	4410	4410	0
537	20231020	111400	168802820	4410	4410	4410	4410	0
538	20231020	111300	168802820	4410	4410	4410	4410	10
539	20231020	111200	168758720	4410	4405	4410	4405	732
540	20231020	111100	165534060	4400	4400	4400	4400	106
541	20231020	111000	165067660	4405	4405	4405	4405	0
542	20231020	110900	165067660	4405	4405	4405	4405	10
543	20231020	110800	165023610	4405	4405	4405	4405	0
544	20231020	110700	165023610	4405	4405	4405	4405	71
545	20231020	110600	164710855	4405	4405	4405	4405	10
546	20231020	110500	164666805	4405	4405	4405	4405	0
547	20231020	110400	164666805	4405	4405	4405	4405	0
548	20231020	110300	164666805	4405	4405	4405	4405	0
549	20231020	110200	164666805	4405	4405	4405	4405	0
550	20231020	110100	164666805	4405	4405	4405	4405	0
551	20231020	110000	164666805	4405	4405	4405	4405	0
552	20231020	105900	164666805	4405	4400	4405	4400	211
553	20231020	105800	163737875	4400	4400	4400	4400	495
554	20231020	105700	161559875	4405	4405	4405	4405	226
555	20231020	105600	160564345	4410	4410	4410	4410	1
556	20231020	105500	160559935	4385	4385	4385	4385	1
557	20231020	105400	160555550	4400	4400	4400	4400	373
558	20231020	105300	158914350	4410	4400	4410	4400	808
559	20231020	105200	155354605	4385	4385	4385	4385	0
560	20231020	105100	155354605	4385	4385	4385	4385	80
561	20231020	105000	155003805	4385	4385	4385	4385	0
562	20231020	104900	155003805	4385	4385	4385	4385	0
563	20231020	104800	155003805	4385	4395	4395	4385	200
564	20231020	104700	154126265	4405	4405	4405	4405	0
565	20231020	104600	154126265	4405	4400	4405	4400	1660
566	20231020	104500	146820095	4390	4390	4390	4390	11
567	20231020	104400	146771805	4390	4395	4395	4390	933
568	20231020	104300	142671545	4395	4395	4400	4395	230
569	20231020	104200	141660645	4400	4400	4400	4400	1136
570	20231020	104100	136662245	4400	4400	4400	4400	433
571	20231020	104000	134757045	4410	4410	4410	4410	0
572	20231020	103900	134757045	4410	4405	4410	4405	33
573	20231020	103800	134611520	4410	4410	4410	4410	0
574	20231020	103700	134611520	4410	4410	4410	4410	0
575	20231020	103600	134611520	4410	4405	4410	4405	166
576	20231020	103500	133879970	4410	4410	4410	4410	0
577	20231020	103400	133879970	4410	4410	4410	4410	4
578	20231020	103300	133862330	4400	4400	4400	4400	0
579	20231020	103200	133862330	4400	4400	4400	4400	0
580	20231020	103100	133862330	4400	4400	4410	4400	647
581	20231020	103000	131013360	4395	4395	4395	4395	237
582	20231020	102900	129971745	4395	4400	4400	4395	243
583	20231020	102800	128903510	4395	4395	4395	4395	0
584	20231020	102700	128903510	4395	4395	4395	4395	40
585	20231020	102600	128727710	4395	4400	4400	4395	605
586	20231020	102500	126066055	4400	4400	4400	4400	200
587	20231020	102400	125186055	4400	4410	4410	4400	2047
588	20231020	102300	116164835	4410	4410	4410	4410	39
589	20231020	102200	115992845	4410	4410	4410	4410	834
590	20231020	102100	112314905	4410	4410	4410	4410	0
591	20231020	102000	112314905	4410	4420	4420	4410	399
592	20231020	101900	110552755	4415	4415	4415	4415	160
593	20231020	101800	109846355	4415	4405	4415	4405	1172
594	20231020	101700	104683375	4420	4420	4420	4420	0
595	20231020	101600	104683375	4420	4410	4420	4410	111
596	20231020	101500	104193375	4400	4405	4405	4400	1567
597	20231020	101400	97296685	4410	4420	4420	4410	374
598	20231020	101300	95645805	4420	4430	4430	4420	900
599	20231020	101200	91667795	4420	4420	4420	4420	0
600	20231020	101100	91667795	4420	4420	4420	4420	130
601	20231020	101000	91093195	4420	4460	4460	4405	5785
602	20231020	100900	65442020	4465	4470	4470	4465	1315
603	20231020	100800	59566510	4490	4490	4490	4490	0
604	20231020	100700	59566510	4490	4470	4490	4470	2
605	20231020	100600	59557550	4470	4470	4470	4470	0
606	20231020	100500	59557550	4470	4470	4470	4470	1000
607	20231020	100400	55087550	4470	4470	4470	4470	101
608	20231020	100300	54636080	4470	4475	4475	4470	200
609	20231020	100200	53741280	4475	4475	4475	4475	140
610	20231020	100100	53114780	4470	4475	4475	4470	1278
611	20231020	100000	47401905	4475	4475	4475	4475	0
612	20231020	095900	47401905	4475	4475	4475	4475	9
613	20231020	095800	47361630	4470	4470	4470	4470	10
614	20231020	095700	47316930	4470	4470	4470	4470	5
615	20231020	095600	47294580	4470	4470	4470	4470	0
616	20231020	095500	47294580	4470	4470	4470	4470	1
617	20231020	095400	47290110	4470	4470	4470	4470	1000
618	20231020	095300	42820110	4470	4470	4470	4470	800
619	20231020	095200	39244110	4470	4495	4495	4470	516
620	20231020	095100	36934165	4490	4490	4490	4490	4
621	20231020	095000	36916205	4495	4495	4495	4495	7
622	20231020	094900	36884740	4495	4495	4495	4495	0
623	20231020	094800	36884740	4495	4495	4495	4495	10
624	20231020	094700	36839790	4500	4500	4500	4500	0
625	20231020	094600	36839790	4500	4500	4500	4500	8
626	20231020	094500	36803790	4495	4500	4500	4495	2
627	20231020	094400	36794795	4500	4500	4500	4500	2
628	20231020	094300	36785795	4500	4500	4500	4500	0
629	20231020	094200	36785795	4500	4500	4500	4500	0
630	20231020	094100	36785795	4500	4500	4500	4500	23
631	20231020	094000	36682295	4505	4505	4505	4505	2
632	20231020	093900	36673285	4505	4505	4505	4505	0
633	20231020	093800	36673285	4505	4505	4505	4505	0
634	20231020	093700	36673285	4505	4505	4505	4505	51
635	20231020	093600	36443530	4505	4505	4505	4505	0
636	20231020	093500	36443530	4505	4505	4505	4505	2
637	20231020	093400	36434520	4505	4505	4505	4505	1
638	20231020	093300	36430015	4495	4495	4495	4495	0
639	20231020	093200	36430015	4495	4490	4495	4490	625
640	20231020	093100	33621320	4495	4495	4495	4495	0
641	20231020	093000	33621320	4495	4495	4495	4495	0
642	20231020	092900	33621320	4495	4500	4500	4495	79
643	20231020	092800	33266030	4505	4505	4505	4505	0
644	20231020	092700	33266030	4505	4505	4505	4505	5
645	20231020	092600	33243505	4475	4475	4475	4475	84
646	20231020	092500	32867605	4465	4465	4465	4465	0
647	20231020	092400	32867605	4465	4465	4465	4465	0
648	20231020	092300	32867605	4465	4465	4465	4465	8
649	20231020	092200	32831885	4475	4465	4475	4460	228
650	20231020	092100	31813885	4475	4475	4475	4475	153
651	20231020	092000	31129210	4475	4475	4475	4475	0
652	20231020	091900	31129210	4475	4475	4475	4475	80
653	20231020	091800	30771210	4475	4475	4475	4475	58
654	20231020	091700	30511660	4475	4475	4475	4475	571
655	20231020	091600	27956435	4505	4480	4505	4480	88
656	20231020	091500	27562170	4475	4475	4475	4475	320
657	20231020	091400	26130170	4465	4465	4465	4465	0
658	20231020	091300	26130170	4465	4465	4465	4465	372
659	20231020	091200	24469190	4465	4465	4465	4465	125
660	20231020	091100	23911065	4475	4475	4475	4475	1
661	20231020	091000	23906590	4475	4485	4485	4475	2058
662	20231020	090900	14686995	4510	4510	4510	4510	222
663	20231020	090800	13685775	4495	4500	4500	4495	23
664	20231020	090700	13582285	4500	4500	4500	4500	3
665	20231020	090600	13568785	4500	4535	4535	4500	8
666	20231020	090500	13532685	4545	4545	4545	4545	0
667	20231020	090400	13532685	4545	4545	4545	4545	0
668	20231020	090300	13532685	4545	4555	4555	4545	202
669	20231020	090200	12614575	4555	4470	4555	4470	670
670	20231020	090100	9604825	4500	4500	4500	4500	1
671	20231020	090000	9600325	4445	4420	4500	4420	2169