KissMeData/145210/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200000	702022730	4035	4035	4035	4035	2226
3	20231019	195900	702022730	4035	4035	4035	4035	0
4	20231019	195800	702022730	4035	4035	4035	4035	0
5	20231019	195700	702022730	4035	4035	4035	4035	0
6	20231019	195600	702022730	4035	4035	4035	4035	0
7	20231019	195500	702022730	4035	4035	4035	4035	0
8	20231019	195400	702022730	4035	4035	4035	4035	0
9	20231019	195300	702022730	4035	4035	4035	4035	0
10	20231019	195200	702022730	4035	4035	4035	4035	0
11	20231019	195100	702022730	4035	4035	4035	4035	0
12	20231019	195000	702022730	4035	4035	4035	4035	0
13	20231019	194900	702022730	4035	4035	4035	4035	0
14	20231019	194800	702022730	4035	4035	4035	4035	0
15	20231019	194700	702022730	4035	4035	4035	4035	0
16	20231019	194600	702022730	4035	4035	4035	4035	0
17	20231019	194500	702022730	4035	4035	4035	4035	0
18	20231019	194400	702022730	4035	4035	4035	4035	0
19	20231019	194300	702022730	4035	4035	4035	4035	0
20	20231019	194200	702022730	4035	4035	4035	4035	0
21	20231019	194100	702022730	4035	4035	4035	4035	0
22	20231019	194000	702022730	4035	4035	4035	4035	0
23	20231019	193900	702022730	4035	4035	4035	4035	0
24	20231019	193800	702022730	4035	4035	4035	4035	0
25	20231019	193700	702022730	4035	4035	4035	4035	0
26	20231019	193600	702022730	4035	4035	4035	4035	0
27	20231019	193500	702022730	4035	4035	4035	4035	0
28	20231019	193400	702022730	4035	4035	4035	4035	0
29	20231019	193300	702022730	4035	4035	4035	4035	0
30	20231019	193200	702022730	4035	4035	4035	4035	0
31	20231019	193100	702022730	4035	4035	4035	4035	0
32	20231019	193000	702022730	4035	4035	4035	4035	2226
33	20231019	192900	702022730	4035	4035	4035	4035	0
34	20231019	192800	702022730	4035	4035	4035	4035	0
35	20231019	192700	702022730	4035	4035	4035	4035	0
36	20231019	192600	702022730	4035	4035	4035	4035	0
37	20231019	192500	702022730	4035	4035	4035	4035	0
38	20231019	192400	702022730	4035	4035	4035	4035	0
39	20231019	192300	702022730	4035	4035	4035	4035	0
40	20231019	192200	702022730	4035	4035	4035	4035	0
41	20231019	192100	702022730	4035	4035	4035	4035	0
42	20231019	192000	702022730	4035	4035	4035	4035	0
43	20231019	191900	702022730	4035	4035	4035	4035	0
44	20231019	191800	702022730	4035	4035	4035	4035	0
45	20231019	191700	702022730	4035	4035	4035	4035	0
46	20231019	191600	702022730	4035	4035	4035	4035	0
47	20231019	191500	702022730	4035	4035	4035	4035	0
48	20231019	191400	702022730	4035	4035	4035	4035	0
49	20231019	191300	702022730	4035	4035	4035	4035	0
50	20231019	191200	702022730	4035	4035	4035	4035	0
51	20231019	191100	702022730	4035	4035	4035	4035	0
52	20231019	191000	702022730	4035	4035	4035	4035	0
53	20231019	190900	702022730	4035	4035	4035	4035	0
54	20231019	190800	702022730	4035	4035	4035	4035	0
55	20231019	190700	702022730	4035	4035	4035	4035	0
56	20231019	190600	702022730	4035	4035	4035	4035	0
57	20231019	190500	702022730	4035	4035	4035	4035	0
58	20231019	190400	702022730	4035	4035	4035	4035	0
59	20231019	190300	702022730	4035	4035	4035	4035	0
60	20231019	190200	702022730	4035	4035	4035	4035	0
61	20231019	190100	702022730	4035	4035	4035	4035	0
62	20231019	190000	702022730	4035	4035	4035	4035	2226
63	20231019	185900	702022730	4035	4035	4035	4035	0
64	20231019	185800	702022730	4035	4035	4035	4035	0
65	20231019	185700	702022730	4035	4035	4035	4035	0
66	20231019	185600	702022730	4035	4035	4035	4035	0
67	20231019	185500	702022730	4035	4035	4035	4035	0
68	20231019	185400	702022730	4035	4035	4035	4035	0
69	20231019	185300	702022730	4035	4035	4035	4035	0
70	20231019	185200	702022730	4035	4035	4035	4035	0
71	20231019	185100	702022730	4035	4035	4035	4035	0
72	20231019	185000	702022730	4035	4035	4035	4035	0
73	20231019	184900	702022730	4035	4035	4035	4035	0
74	20231019	184800	702022730	4035	4035	4035	4035	0
75	20231019	184700	702022730	4035	4035	4035	4035	0
76	20231019	184600	702022730	4035	4035	4035	4035	0
77	20231019	184500	702022730	4035	4035	4035	4035	0
78	20231019	184400	702022730	4035	4035	4035	4035	0
79	20231019	184300	702022730	4035	4035	4035	4035	0
80	20231019	184200	702022730	4035	4035	4035	4035	0
81	20231019	184100	702022730	4035	4035	4035	4035	0
82	20231019	184000	702022730	4035	4035	4035	4035	0
83	20231019	183900	702022730	4035	4035	4035	4035	0
84	20231019	183800	702022730	4035	4035	4035	4035	0
85	20231019	183700	702022730	4035	4035	4035	4035	0
86	20231019	183600	702022730	4035	4035	4035	4035	0
87	20231019	183500	702022730	4035	4035	4035	4035	0
88	20231019	183400	702022730	4035	4035	4035	4035	0
89	20231019	183300	702022730	4035	4035	4035	4035	0
90	20231019	183200	702022730	4035	4035	4035	4035	0
91	20231019	183100	702022730	4035	4035	4035	4035	0
92	20231019	183000	702022730	4035	4035	4035	4035	2226
93	20231019	182900	702022730	4035	4035	4035	4035	0
94	20231019	182800	702022730	4035	4035	4035	4035	0
95	20231019	182700	702022730	4035	4035	4035	4035	0
96	20231019	182600	702022730	4035	4035	4035	4035	0
97	20231019	182500	702022730	4035	4035	4035	4035	0
98	20231019	182400	702022730	4035	4035	4035	4035	0
99	20231019	182300	702022730	4035	4035	4035	4035	0
100	20231019	182200	702022730	4035	4035	4035	4035	0
101	20231019	182100	702022730	4035	4035	4035	4035	0
102	20231019	182000	702022730	4035	4035	4035	4035	0
103	20231019	181900	702022730	4035	4035	4035	4035	0
104	20231019	181800	702022730	4035	4035	4035	4035	0
105	20231019	181700	702022730	4035	4035	4035	4035	0
106	20231019	181600	702022730	4035	4035	4035	4035	0
107	20231019	181500	702022730	4035	4035	4035	4035	0
108	20231019	181400	702022730	4035	4035	4035	4035	0
109	20231019	181300	702022730	4035	4035	4035	4035	0
110	20231019	181200	702022730	4035	4035	4035	4035	0
111	20231019	181100	702022730	4035	4035	4035	4035	0
112	20231019	181000	702022730	4035	4035	4035	4035	0
113	20231019	180900	702022730	4035	4035	4035	4035	0
114	20231019	180800	702022730	4035	4035	4035	4035	0
115	20231019	180700	702022730	4035	4035	4035	4035	0
116	20231019	180600	702022730	4035	4035	4035	4035	0
117	20231019	180500	702022730	4035	4035	4035	4035	0
118	20231019	180400	702022730	4035	4035	4035	4035	0
119	20231019	180300	702022730	4035	4035	4035	4035	0
120	20231019	180200	702022730	4035	4035	4035	4035	0
121	20231019	180100	702022730	4035	4035	4035	4035	0
122	20231019	180000	702022730	4035	4035	4035	4035	2226
123	20231019	175900	702022730	4035	4035	4035	4035	0
124	20231019	175800	702022730	4035	4035	4035	4035	0
125	20231019	175700	702022730	4035	4035	4035	4035	0
126	20231019	175600	702022730	4035	4035	4035	4035	0
127	20231019	175500	702022730	4035	4035	4035	4035	0
128	20231019	175400	702022730	4035	4035	4035	4035	0
129	20231019	175300	702022730	4035	4035	4035	4035	0
130	20231019	175200	702022730	4035	4035	4035	4035	0
131	20231019	175100	702022730	4035	4035	4035	4035	0
132	20231019	175000	702022730	4035	4035	4035	4035	0
133	20231019	174900	702022730	4035	4035	4035	4035	0
134	20231019	174800	702022730	4035	4035	4035	4035	0
135	20231019	174700	702022730	4035	4035	4035	4035	0
136	20231019	174600	702022730	4035	4035	4035	4035	0
137	20231019	174500	702022730	4035	4035	4035	4035	0
138	20231019	174400	702022730	4035	4035	4035	4035	0
139	20231019	174300	702022730	4035	4035	4035	4035	0
140	20231019	174200	702022730	4035	4035	4035	4035	0
141	20231019	174100	702022730	4035	4035	4035	4035	0
142	20231019	174000	702022730	4035	4035	4035	4035	0
143	20231019	173900	702022730	4035	4035	4035	4035	0
144	20231019	173800	702022730	4035	4035	4035	4035	0
145	20231019	173700	702022730	4035	4035	4035	4035	0
146	20231019	173600	702022730	4035	4035	4035	4035	0
147	20231019	173500	702022730	4035	4035	4035	4035	0
148	20231019	173400	702022730	4035	4035	4035	4035	0
149	20231019	173300	702022730	4035	4035	4035	4035	0
150	20231019	173200	702022730	4035	4035	4035	4035	0
151	20231019	173100	702022730	4035	4035	4035	4035	0
152	20231019	173000	702022730	4035	4035	4035	4035	2226
153	20231019	172900	702022730	4035	4035	4035	4035	0
154	20231019	172800	702022730	4035	4035	4035	4035	0
155	20231019	172700	702022730	4035	4035	4035	4035	0
156	20231019	172600	702022730	4035	4035	4035	4035	0
157	20231019	172500	702022730	4035	4035	4035	4035	0
158	20231019	172400	702022730	4035	4035	4035	4035	0
159	20231019	172300	702022730	4035	4035	4035	4035	0
160	20231019	172200	702022730	4035	4035	4035	4035	0
161	20231019	172100	702022730	4035	4035	4035	4035	0
162	20231019	172000	702022730	4035	4035	4035	4035	0
163	20231019	171900	702022730	4035	4035	4035	4035	0
164	20231019	171800	702022730	4035	4035	4035	4035	0
165	20231019	171700	702022730	4035	4035	4035	4035	0
166	20231019	171600	702022730	4035	4035	4035	4035	0
167	20231019	171500	702022730	4035	4035	4035	4035	0
168	20231019	171400	702022730	4035	4035	4035	4035	0
169	20231019	171300	702022730	4035	4035	4035	4035	0
170	20231019	171200	702022730	4035	4035	4035	4035	0
171	20231019	171100	702022730	4035	4035	4035	4035	0
172	20231019	171000	702022730	4035	4035	4035	4035	0
173	20231019	170900	702022730	4035	4035	4035	4035	0
174	20231019	170800	702022730	4035	4035	4035	4035	0
175	20231019	170700	702022730	4035	4035	4035	4035	0
176	20231019	170600	702022730	4035	4035	4035	4035	0
177	20231019	170500	702022730	4035	4035	4035	4035	0
178	20231019	170400	702022730	4035	4035	4035	4035	0
179	20231019	170300	702022730	4035	4035	4035	4035	0
180	20231019	170200	702022730	4035	4035	4035	4035	0
181	20231019	170100	702022730	4035	4035	4035	4035	0
182	20231019	170000	702022730	4035	4035	4035	4035	2226
183	20231019	165900	702022730	4035	4035	4035	4035	0
184	20231019	165800	702022730	4035	4035	4035	4035	0
185	20231019	165700	702022730	4035	4035	4035	4035	0
186	20231019	165600	702022730	4035	4035	4035	4035	0
187	20231019	165500	702022730	4035	4035	4035	4035	0
188	20231019	165400	702022730	4035	4035	4035	4035	0
189	20231019	165300	702022730	4035	4035	4035	4035	0
190	20231019	165200	702022730	4035	4035	4035	4035	0
191	20231019	165100	702022730	4035	4035	4035	4035	0
192	20231019	165000	702022730	4035	4035	4035	4035	0
193	20231019	164900	702022730	4035	4035	4035	4035	0
194	20231019	164800	702022730	4035	4035	4035	4035	0
195	20231019	164700	702022730	4035	4035	4035	4035	0
196	20231019	164600	702022730	4035	4035	4035	4035	0
197	20231019	164500	702022730	4035	4035	4035	4035	0
198	20231019	164400	702022730	4035	4035	4035	4035	0
199	20231019	164300	702022730	4035	4035	4035	4035	0
200	20231019	164200	702022730	4035	4035	4035	4035	0
201	20231019	164100	702022730	4035	4035	4035	4035	0
202	20231019	164000	702022730	4035	4035	4035	4035	0
203	20231019	163900	702022730	4035	4035	4035	4035	0
204	20231019	163800	702022730	4035	4035	4035	4035	0
205	20231019	163700	702022730	4035	4035	4035	4035	0
206	20231019	163600	702022730	4035	4035	4035	4035	0
207	20231019	163500	702022730	4035	4035	4035	4035	0
208	20231019	163400	702022730	4035	4035	4035	4035	0
209	20231019	163300	702022730	4035	4035	4035	4035	0
210	20231019	163200	702022730	4035	4035	4035	4035	0
211	20231019	163100	702022730	4035	4035	4035	4035	0
212	20231019	163000	702022730	4035	4035	4035	4035	2226
213	20231019	162900	702022730	4035	4035	4035	4035	0
214	20231019	162800	702022730	4035	4035	4035	4035	0
215	20231019	162700	702022730	4035	4035	4035	4035	0
216	20231019	162600	702022730	4035	4035	4035	4035	0
217	20231019	162500	702022730	4035	4035	4035	4035	0
218	20231019	162400	702022730	4035	4035	4035	4035	0
219	20231019	162300	702022730	4035	4035	4035	4035	0
220	20231019	162200	702022730	4035	4035	4035	4035	0
221	20231019	162100	702022730	4035	4035	4035	4035	0
222	20231019	162000	702022730	4035	4035	4035	4035	0
223	20231019	161900	702022730	4035	4035	4035	4035	0
224	20231019	161800	702022730	4035	4035	4035	4035	0
225	20231019	161700	702022730	4035	4035	4035	4035	0
226	20231019	161600	702022730	4035	4035	4035	4035	0
227	20231019	161500	702022730	4035	4035	4035	4035	0
228	20231019	161400	702022730	4035	4035	4035	4035	0
229	20231019	161300	702022730	4035	4035	4035	4035	0
230	20231019	161200	702022730	4035	4035	4035	4035	0
231	20231019	161100	702022730	4035	4035	4035	4035	0
232	20231019	161000	702022730	4035	4035	4035	4035	0
233	20231019	160900	702022730	4035	4035	4035	4035	0
234	20231019	160800	702022730	4035	4035	4035	4035	0
235	20231019	160700	702022730	4035	4035	4035	4035	0
236	20231019	160600	702022730	4035	4035	4035	4035	0
237	20231019	160500	702022730	4035	4035	4035	4035	0
238	20231019	160400	702022730	4035	4035	4035	4035	0
239	20231019	160300	702022730	4035	4035	4035	4035	0
240	20231019	160200	702022730	4035	4035	4035	4035	0
241	20231019	160100	702022730	4035	4035	4035	4035	0
242	20231019	160000	702022730	4035	4035	4035	4035	2226
243	20231019	155900	702022730	4035	4035	4035	4035	0
244	20231019	155800	702022730	4035	4035	4035	4035	0
245	20231019	155700	702022730	4035	4035	4035	4035	0
246	20231019	155600	702022730	4035	4035	4035	4035	0
247	20231019	155500	702022730	4035	4035	4035	4035	0
248	20231019	155400	702022730	4035	4035	4035	4035	0
249	20231019	155300	702022730	4035	4035	4035	4035	0
250	20231019	155200	702022730	4035	4035	4035	4035	0
251	20231019	155100	702022730	4035	4035	4035	4035	0
252	20231019	155000	702022730	4035	4035	4035	4035	0
253	20231019	154900	702022730	4035	4035	4035	4035	0
254	20231019	154800	702022730	4035	4035	4035	4035	0
255	20231019	154700	702022730	4035	4035	4035	4035	0
256	20231019	154600	702022730	4035	4035	4035	4035	0
257	20231019	154500	702022730	4035	4035	4035	4035	0
258	20231019	154400	702022730	4035	4035	4035	4035	0
259	20231019	154300	702022730	4035	4035	4035	4035	0
260	20231019	154200	702022730	4035	4035	4035	4035	0
261	20231019	154100	702022730	4035	4035	4035	4035	0
262	20231019	154000	702022730	4035	4035	4035	4035	0
263	20231019	153900	702022730	4035	4035	4035	4035	0
264	20231019	153800	702022730	4035	4035	4035	4035	0
265	20231019	153700	702022730	4035	4035	4035	4035	0
266	20231019	153600	702022730	4035	4035	4035	4035	0
267	20231019	153500	702022730	4035	4035	4035	4035	0
268	20231019	153400	702022730	4035	4035	4035	4035	0
269	20231019	153300	702022730	4035	4035	4035	4035	0
270	20231019	153200	702022730	4035	4035	4035	4035	0
271	20231019	153100	702022730	4035	4035	4035	4035	0
272	20231019	153000	702022730	4035	4035	4035	4035	4452
273	20231019	152900	693040820	4060	4060	4060	4060	0
274	20231019	152800	693040820	4060	4060	4060	4060	0
275	20231019	152700	693040820	4060	4060	4060	4060	0
276	20231019	152600	693040820	4060	4060	4060	4060	0
277	20231019	152500	693040820	4060	4060	4060	4060	0
278	20231019	152400	693040820	4060	4060	4060	4060	0
279	20231019	152300	693040820	4060	4060	4060	4060	0
280	20231019	152200	693040820	4060	4060	4060	4060	0
281	20231019	152100	693040820	4060	4060	4060	4060	0
282	20231019	152000	693040820	4060	4060	4060	4060	0
283	20231019	151900	693040820	4060	4045	4060	4045	522
284	20231019	151800	690924240	4040	4040	4040	4040	167
285	20231019	151700	690249560	4035	4035	4035	4035	410
286	20231019	151600	688595210	4035	4035	4035	4035	101
287	20231019	151500	688187675	4035	4035	4040	4035	79
288	20231019	151400	687868860	4035	4040	4040	4035	413
289	20231019	151300	686201745	4040	4035	4040	4035	251
290	20231019	151200	685188910	4035	4035	4035	4035	135
291	20231019	151100	684644185	4035	4035	4035	4035	331
292	20231019	151000	683308600	4035	4035	4035	4035	1
293	20231019	150900	683304565	4030	4015	4030	4010	849
294	20231019	150800	679888700	4010	4025	4025	4010	70
295	20231019	150700	679607740	4025	4025	4025	4015	335
296	20231019	150600	678259465	4010	4015	4015	4010	801
297	20231019	150500	675047445	4010	4010	4025	4010	115
298	20231019	150400	674586280	4010	4010	4010	4010	36
299	20231019	150300	674441920	4010	4010	4010	4010	105
300	20231019	150200	674020870	4010	4010	4010	4010	201
301	20231019	150100	673214860	4030	4030	4030	4015	7006
302	20231019	150000	645081795	4030	4025	4030	4020	52
303	20231019	145900	644872345	4035	4030	4035	4030	30
304	20231019	145800	644751440	4030	4025	4030	4020	210
305	20231019	145700	643906930	4025	4025	4025	4025	150
306	20231019	145600	643303180	4025	4025	4025	4025	108
307	20231019	145500	642868480	4025	4020	4025	4020	150
308	20231019	145400	642265380	4020	4020	4020	4020	1106
309	20231019	145300	637819260	4020	4030	4030	4020	701
310	20231019	145200	634998070	4030	4030	4030	4030	6
311	20231019	145100	634973890	4030	4030	4030	4030	111
312	20231019	145000	634526560	4030	4025	4030	4025	301
313	20231019	144900	633313535	4025	4020	4025	4020	733
314	20231019	144800	630363710	4020	4025	4025	4020	1735
315	20231019	144700	623382500	4025	4025	4025	4025	0
316	20231019	144600	623382500	4025	4025	4025	4025	2
317	20231019	144500	623374450	4025	4025	4025	4025	1
318	20231019	144400	623370425	4025	4025	4025	4025	3
319	20231019	144300	623358350	4025	4030	4030	4025	50
320	20231019	144200	623156855	4025	4030	4030	4025	235
321	20231019	144100	622209810	4030	4025	4030	4025	376
322	20231019	144000	620695910	4020	4020	4020	4020	900
323	20231019	143900	617077910	4025	4025	4025	4020	33
324	20231019	143800	616945235	4025	4025	4025	4025	301
325	20231019	143700	615733710	4025	4025	4025	4025	20
326	20231019	143600	615653210	4025	4025	4025	4025	140
327	20231019	143500	615089710	4025	4025	4025	4025	26
328	20231019	143400	614985060	4025	4020	4025	4020	355
329	20231019	143300	613557465	4025	4025	4025	4020	15
330	20231019	143200	613497105	4025	4025	4025	4025	338
331	20231019	143100	612136655	4025	4025	4025	4025	14
332	20231019	143000	612080305	4025	4025	4025	4025	1049
333	20231019	142900	607858080	4025	4025	4025	4025	64
334	20231019	142800	607600480	4030	4030	4035	4030	186
335	20231019	142700	606849995	4030	4030	4030	4030	2
336	20231019	142600	606841935	4030	4025	4030	4025	41
337	20231019	142500	606676785	4025	4030	4030	4025	129
338	20231019	142400	606157155	4035	4025	4035	4025	800
339	20231019	142300	602933175	4025	4025	4025	4025	82
340	20231019	142200	602603125	4025	4025	4025	4025	23
341	20231019	142100	602510550	4025	4025	4025	4025	12
342	20231019	142000	602462250	4020	4020	4020	4020	0
343	20231019	141900	602462250	4020	4025	4025	4020	263
344	20231019	141800	601404960	4035	4035	4035	4035	1
345	20231019	141700	601400925	4020	4030	4030	4020	1110
346	20231019	141600	596937165	4030	4030	4030	4030	138
347	20231019	141500	596381025	4030	4025	4030	4025	9652
348	20231019	141400	557531440	4030	4030	4030	4030	500
349	20231019	141300	555516440	4030	4030	4030	4030	55
350	20231019	141200	555294790	4025	4035	4035	4025	2576
351	20231019	141100	544910480	4035	4035	4035	4035	150
352	20231019	141000	544305230	4040	4040	4040	4040	101
353	20231019	140900	543897190	4035	4040	4040	4035	74
354	20231019	140800	543598480	4040	4040	4040	4040	596
355	20231019	140700	541190640	4045	4040	4045	4040	301
356	20231019	140600	539974595	4040	4040	4040	4040	0
357	20231019	140500	539974595	4040	4040	4040	4040	0
358	20231019	140400	539974595	4040	4040	4040	4040	102
359	20231019	140300	539562515	4040	4045	4045	4040	30
360	20231019	140200	539441175	4045	4045	4045	4045	64
361	20231019	140100	539182295	4040	4040	4040	4040	694
362	20231019	140000	536378535	4045	4045	4045	4045	0
363	20231019	135900	536378535	4045	4045	4045	4045	30
364	20231019	135800	536257185	4045	4045	4045	4045	18
365	20231019	135700	536184375	4040	4040	4040	4040	0
366	20231019	135600	536184375	4040	4045	4045	4040	2930
367	20231019	135500	524345845	4045	4045	4045	4045	3
368	20231019	135400	524333710	4055	4055	4055	4055	0
369	20231019	135300	524333710	4055	4055	4055	4055	264
370	20231019	135200	523263190	4060	4060	4060	4060	3
371	20231019	135100	523251010	4055	4055	4055	4055	10
372	20231019	135000	523210460	4055	4050	4055	4050	243
373	20231019	134900	522226235	4045	4045	4045	4045	0
374	20231019	134800	522226235	4045	4045	4045	4045	0
375	20231019	134700	522226235	4045	4045	4045	4045	0
376	20231019	134600	522226235	4045	4045	4045	4045	0
377	20231019	134500	522226235	4045	4045	4045	4045	5
378	20231019	134400	522206010	4040	4050	4050	4040	117
379	20231019	134300	521733230	4050	4050	4050	4050	0
380	20231019	134200	521733230	4050	4050	4050	4050	2
381	20231019	134100	521725130	4040	4040	4040	4040	0
382	20231019	134000	521725130	4040	4040	4040	4040	0
383	20231019	133900	521725130	4040	4040	4040	4040	0
384	20231019	133800	521725130	4040	4040	4040	4040	26
385	20231019	133700	521620090	4040	4055	4055	4040	8
386	20231019	133600	521587725	4045	4045	4045	4045	1541
387	20231019	133500	515354380	4045	4045	4045	4045	320
388	20231019	133400	514059980	4045	4045	4045	4045	0
389	20231019	133300	514059980	4045	4045	4045	4045	0
390	20231019	133200	514059980	4045	4045	4045	4045	100
391	20231019	133100	513655480	4045	4045	4045	4045	0
392	20231019	133000	513655480	4045	4045	4045	4045	0
393	20231019	132900	513655480	4045	4050	4050	4045	240
394	20231019	132800	512684325	4050	4050	4050	4050	0
395	20231019	132700	512684325	4050	4050	4050	4050	400
396	20231019	132600	511064325	4050	4050	4050	4050	0
397	20231019	132500	511064325	4050	4050	4050	4050	0
398	20231019	132400	511064325	4050	4050	4050	4050	200
399	20231019	132300	510254325	4050	4050	4050	4050	370
400	20231019	132200	508755825	4050	4050	4050	4050	1
401	20231019	132100	508751775	4050	4050	4050	4050	0
402	20231019	132000	508751775	4050	4050	4050	4050	1
403	20231019	131900	508747725	4050	4050	4050	4050	10
404	20231019	131800	508707225	4050	4050	4050	4050	0
405	20231019	131700	508707225	4050	4050	4050	4050	1
406	20231019	131600	508703175	4045	4045	4045	4045	0
407	20231019	131500	508703175	4045	4045	4045	4045	0
408	20231019	131400	508703175	4045	4045	4045	4045	0
409	20231019	131300	508703175	4045	4045	4045	4045	0
410	20231019	131200	508703175	4045	4060	4060	4045	442
411	20231019	131100	506910800	4070	4070	4070	4070	1
412	20231019	131000	506906730	4075	4070	4075	4065	277
413	20231019	130900	505780510	4070	4075	4075	4070	27
414	20231019	130800	505670615	4065	4065	4065	4065	0
415	20231019	130700	505670615	4065	4065	4065	4065	0
416	20231019	130600	505670615	4065	4065	4065	4065	0
417	20231019	130500	505670615	4065	4065	4065	4065	0
418	20231019	130400	505670615	4065	4065	4065	4065	33
419	20231019	130300	505536470	4065	4065	4065	4065	1
420	20231019	130200	505532405	4065	4065	4065	4065	6
421	20231019	130100	505508015	4060	4060	4060	4060	0
422	20231019	130000	505508015	4060	4060	4060	4060	0
423	20231019	125900	505508015	4060	4060	4060	4060	200
424	20231019	125800	504696015	4060	4060	4060	4060	500
425	20231019	125700	502666015	4060	4060	4060	4060	51
426	20231019	125600	502458955	4055	4055	4055	4055	0
427	20231019	125500	502458955	4055	4055	4055	4055	0
428	20231019	125400	502458955	4055	4055	4055	4055	43
429	20231019	125300	502284590	4055	4050	4055	4050	51
430	20231019	125200	502077790	4050	4050	4050	4050	246
431	20231019	125100	501081490	4050	4040	4050	4040	1131
432	20231019	125000	496507940	4045	4045	4045	4040	260
433	20231019	124900	495456740	4040	4040	4040	4040	122
434	20231019	124800	494963860	4040	4040	4040	4040	201
435	20231019	124700	494151820	4035	4035	4035	4035	109
436	20231019	124600	493712005	4030	4030	4030	4030	205
437	20231019	124500	492885855	4030	4030	4030	4030	0
438	20231019	124400	492885855	4030	4030	4030	4030	0
439	20231019	124300	492885855	4030	4030	4030	4030	14
440	20231019	124200	492829435	4030	4035	4035	4030	500
441	20231019	124100	490814405	4035	4035	4035	4035	1
442	20231019	124000	490810370	4035	4035	4040	4030	309
443	20231019	123900	489563665	4035	4035	4035	4035	142
444	20231019	123800	488990695	4040	4035	4040	4035	63
445	20231019	123700	488736485	4035	4035	4035	4035	234
446	20231019	123600	487792295	4040	4040	4040	4040	2
447	20231019	123500	487784215	4040	4040	4040	4040	240
448	20231019	123400	486814615	4040	4040	4040	4040	10
449	20231019	123300	486774215	4035	4035	4035	4035	18
450	20231019	123200	486701585	4035	4035	4035	4035	6
451	20231019	123100	486677375	4035	4035	4035	4035	0
452	20231019	123000	486677375	4035	4035	4035	4035	17
453	20231019	122900	486608780	4035	4035	4035	4035	2
454	20231019	122800	486600710	4035	4030	4035	4030	1398
455	20231019	122700	480961585	4030	4035	4035	4030	163
456	20231019	122600	480303895	4035	4035	4035	4035	50
457	20231019	122500	480102145	4035	4040	4040	4030	1012
458	20231019	122400	476018715	4040	4040	4040	4035	1976
459	20231019	122300	468045155	4040	4040	4040	4040	1000
460	20231019	122200	464005155	4045	4045	4045	4045	0
461	20231019	122100	464005155	4045	4045	4045	4040	208
462	20231019	122000	463163825	4045	4040	4045	4040	31
463	20231019	121900	463038435	4040	4045	4045	4040	394
464	20231019	121800	461445940	4040	4040	4040	4040	62
465	20231019	121700	461195460	4040	4040	4040	4040	102
466	20231019	121600	460783380	4040	4040	4040	4040	103
467	20231019	121500	460367260	4040	4040	4040	4040	860
468	20231019	121400	456892860	4040	4040	4040	4040	123
469	20231019	121300	456395940	4045	4045	4045	4045	1
470	20231019	121200	456391895	4040	4035	4040	4035	185
471	20231019	121100	455644885	4035	4040	4040	4035	104
472	20231019	121000	455224730	4040	4040	4040	4040	60
473	20231019	120900	454982330	4040	4040	4040	4040	133
474	20231019	120800	454445010	4035	4040	4040	4035	24
475	20231019	120700	454348150	4040	4040	4040	4040	30
476	20231019	120600	454226950	4040	4040	4040	4040	4
477	20231019	120500	454210790	4040	4035	4040	4035	22
478	20231019	120400	454122015	4035	4035	4035	4035	44
479	20231019	120300	453944475	4035	4035	4035	4035	0
480	20231019	120200	453944475	4035	4035	4035	4035	1333
481	20231019	120100	448565820	4035	4035	4035	4035	195
482	20231019	120000	447778995	4035	4040	4040	4035	2301
483	20231019	115900	438483515	4040	4050	4050	4040	120
484	20231019	115800	437998195	4050	4050	4050	4050	0
485	20231019	115700	437998195	4050	4050	4050	4050	50
486	20231019	115600	437795695	4050	4050	4050	4050	0
487	20231019	115500	437795695	4050	4050	4050	4050	78
488	20231019	115400	437479795	4040	4040	4040	4040	3
489	20231019	115300	437467675	4065	4065	4065	4040	256
490	20231019	115200	436427225	4065	4065	4065	4065	2
491	20231019	115100	436419095	4065	4040	4065	4040	9
492	20231019	115000	436382685	4065	4065	4065	4065	2
493	20231019	114900	436374555	4065	4065	4065	4065	0
494	20231019	114800	436374555	4065	4065	4065	4065	359
495	20231019	114700	434915220	4065	4040	4065	4040	320
496	20231019	114600	433616810	4040	4045	4045	4040	273
497	20231019	114500	432513525	4045	4040	4045	4040	180
498	20231019	114400	431786225	4040	4040	4040	4040	30
499	20231019	114300	431665025	4040	4040	4040	4040	131
500	20231019	114200	431135785	4040	4040	4040	4040	2
501	20231019	114100	431127705	4035	4045	4045	4035	110
502	20231019	114000	430683515	4050	4045	4050	4045	7
503	20231019	113900	430655170	4050	4050	4050	4050	33
504	20231019	113800	430521520	4050	4050	4050	4050	0
505	20231019	113700	430521520	4050	4050	4050	4050	10
506	20231019	113600	430481020	4035	4050	4050	4035	909
507	20231019	113500	426811320	4050	4050	4050	4050	4
508	20231019	113400	426795120	4060	4060	4060	4060	0
509	20231019	113300	426795120	4060	4050	4060	4050	100
510	20231019	113200	426389810	4060	4060	4060	4060	1
511	20231019	113100	426385750	4035	4035	4035	4035	200
512	20231019	113000	425578750	4035	4065	4065	4035	487
513	20231019	112900	423607750	4050	4065	4065	4050	188
514	20231019	112800	422843575	4065	4065	4065	4065	125
515	20231019	112700	422335450	4065	4065	4065	4065	101
516	20231019	112600	421924885	4065	4065	4065	4065	300
517	20231019	112500	420705385	4065	4065	4065	4065	100
518	20231019	112400	420298885	4065	4035	4065	4035	769
519	20231019	112300	417195630	4035	4035	4040	4035	970
520	20231019	112200	413281675	4035	4050	4060	4035	186
521	20231019	112100	412530620	4060	4050	4060	4040	259
522	20231019	112000	411484140	4065	4045	4065	4030	677
523	20231019	111900	408752485	4040	4060	4060	4040	1897
524	20231019	111800	401075420	4065	4065	4065	4065	10
525	20231019	111700	401034770	4065	4065	4065	4065	111
526	20231019	111600	400583555	4065	4065	4065	4065	1
527	20231019	111500	400579490	4065	4065	4065	4065	17
528	20231019	111400	400510385	4065	4065	4065	4065	112
529	20231019	111300	400055105	4065	4065	4065	4065	203
530	20231019	111200	399229910	4065	4065	4065	4065	50
531	20231019	111100	399026660	4065	4070	4070	4065	20
532	20231019	111000	398945310	4060	4060	4060	4060	10
533	20231019	110900	398904710	4055	4055	4055	4055	1
534	20231019	110800	398900655	4055	4055	4055	4055	150
535	20231019	110700	398292405	4070	4070	4070	4070	153
536	20231019	110600	397669695	4055	4060	4060	4055	272
537	20231019	110500	396565825	4060	4070	4075	4060	2663
538	20231019	110400	385748595	4075	4070	4075	4070	107
539	20231019	110300	385312605	4070	4070	4075	4070	198
540	20231019	110200	384506695	4065	4065	4065	4065	255
541	20231019	110100	383470120	4065	4070	4070	4065	3310
542	20231019	110000	370013990	4070	4070	4070	4070	139
543	20231019	105900	369448260	4070	4070	4070	4070	50
544	20231019	105800	369244760	4075	4075	4075	4075	0
545	20231019	105700	369244760	4075	4065	4075	4065	287
546	20231019	105600	368076590	4070	4070	4070	4070	0
547	20231019	105500	368076590	4070	4070	4070	4065	363
548	20231019	105400	366599575	4070	4070	4070	4070	2
549	20231019	105300	366591435	4070	4070	4070	4070	10
550	20231019	105200	366550735	4070	4070	4070	4070	136
551	20231019	105100	365997215	4070	4070	4070	4070	0
552	20231019	105000	365997215	4070	4070	4070	4070	839
553	20231019	104900	362582485	4075	4075	4075	4075	564
554	20231019	104800	360284185	4075	4075	4075	4075	67
555	20231019	104700	360011160	4075	4085	4085	4075	1059
556	20231019	104600	355690120	4085	4085	4085	4085	52
557	20231019	104500	355477700	4085	4085	4085	4085	57
558	20231019	104400	355244855	4085	4095	4095	4085	1113
559	20231019	104300	350689900	4095	4095	4095	4095	150
560	20231019	104200	350075650	4100	4100	4100	4100	132
561	20231019	104100	349534450	4100	4100	4100	4095	1309
562	20231019	104000	344167680	4100	4100	4100	4100	205
563	20231019	103900	343327180	4100	4100	4100	4100	0
564	20231019	103800	343327180	4100	4105	4105	4100	10
565	20231019	103700	343286175	4100	4100	4100	4100	100
566	20231019	103600	342876175	4100	4100	4100	4100	199
567	20231019	103500	342060275	4100	4110	4110	4100	495
568	20231019	103400	340030505	4110	4110	4110	4110	6
569	20231019	103300	340005845	4110	4110	4110	4110	200
570	20231019	103200	339183845	4120	4125	4125	4120	27
571	20231019	103100	339072485	4125	4125	4125	4125	50
572	20231019	103000	338866235	4125	4115	4125	4115	196
573	20231019	102900	338058450	4110	4110	4110	4110	12
574	20231019	102800	338009130	4115	4115	4115	4115	1
575	20231019	102700	338005015	4115	4110	4115	4110	901
576	20231019	102600	334301900	4110	4110	4110	4110	3
577	20231019	102500	334289570	4120	4120	4120	4120	5
578	20231019	102400	334268970	4120	4120	4120	4120	0
579	20231019	102300	334268970	4120	4110	4120	4105	310
580	20231019	102200	332996260	4120	4110	4120	4110	160
581	20231019	102100	332338460	4110	4110	4115	4110	25
582	20231019	102000	332235650	4115	4115	4115	4115	118
583	20231019	101900	331750080	4115	4115	4115	4115	0
584	20231019	101800	331750080	4115	4115	4115	4115	1
585	20231019	101700	331745965	4105	4105	4105	4105	0
586	20231019	101600	331745965	4105	4105	4105	4105	0
587	20231019	101500	331745965	4105	4105	4105	4105	0
588	20231019	101400	331745965	4105	4105	4105	4105	0
589	20231019	101300	331745965	4105	4100	4105	4100	30
590	20231019	101200	331622915	4100	4100	4100	4100	0
591	20231019	101100	331622915	4100	4100	4100	4100	1121
592	20231019	101000	327026815	4100	4105	4105	4100	369
593	20231019	100900	325513550	4100	4100	4100	4100	70
594	20231019	100800	325226550	4110	4100	4110	4100	239
595	20231019	100700	324245440	4100	4100	4100	4100	1043
596	20231019	100600	319969140	4110	4105	4110	4105	153
597	20231019	100500	319340825	4105	4110	4110	4105	1847
598	20231019	100400	311757890	4120	4120	4120	4120	5
599	20231019	100300	311737290	4105	4120	4120	4105	112
600	20231019	100200	311276000	4105	4105	4105	4100	1550
601	20231019	100100	304915750	4105	4115	4115	4105	302
602	20231019	100000	303675040	4120	4115	4120	4110	2561
603	20231019	095900	293137195	4120	4120	4120	4120	166
604	20231019	095800	292453275	4115	4105	4115	4105	308
605	20231019	095700	291187395	4100	4100	4100	4100	116
606	20231019	095600	290711795	4100	4100	4100	4095	502
607	20231019	095500	288654845	4095	4095	4100	4090	381
608	20231019	095400	287095100	4095	4090	4095	4090	171
609	20231019	095300	286394865	4085	4080	4085	4080	418
610	20231019	095200	284688310	4070	4070	4075	4065	664
611	20231019	095100	281987520	4070	4070	4070	4070	0
612	20231019	095000	281987520	4070	4075	4075	4070	32
613	20231019	094900	281857255	4075	4080	4080	4075	165
614	20231019	094800	281184305	4080	4080	4080	4080	5
615	20231019	094700	281163905	4075	4075	4075	4075	1
616	20231019	094600	281159830	4075	4080	4080	4075	6
617	20231019	094500	281135370	4080	4065	4080	4065	526
618	20231019	094400	278994315	4065	4065	4075	4065	791
619	20231019	094300	275778840	4065	4065	4065	4065	400
620	20231019	094200	274152840	4065	4065	4065	4065	11
621	20231019	094100	274108125	4060	4060	4060	4060	2
622	20231019	094000	274100005	4065	4075	4075	4065	506
623	20231019	093900	272039035	4080	4085	4085	4075	314
624	20231019	093800	270758875	4090	4090	4090	4090	43
625	20231019	093700	270583005	4090	4090	4090	4090	9
626	20231019	093600	270546195	4095	4090	4095	4080	234
627	20231019	093500	269588985	4090	4080	4090	4080	16
628	20231019	093400	269523685	4075	4050	4075	4050	955
629	20231019	093300	265653055	4050	4040	4050	4040	5174
630	20231019	093200	244744045	4040	4035	4040	4035	1020
631	20231019	093100	240628165	4035	4040	4040	4035	400
632	20231019	093000	239013190	4040	4030	4040	4030	556
633	20231019	092900	236766960	4030	4030	4030	4030	115
634	20231019	092800	236303510	4030	4030	4035	4030	1905
635	20231019	092700	228625710	4035	4040	4040	4035	1030
636	20231019	092600	224465455	4030	4040	4040	4030	229
637	20231019	092500	223542485	4030	4040	4040	4030	376
638	20231019	092400	222024690	4040	4065	4065	4040	872
639	20231019	092300	218501060	4040	4050	4050	4040	3793
640	20231019	092200	203173555	4050	4050	4050	4050	1
641	20231019	092100	203169505	4040	4050	4050	4040	578
642	20231019	092000	200834205	4065	4065	4065	4050	116
643	20231019	091900	200363490	4050	4050	4050	4040	4108
644	20231019	091800	183749090	4060	4075	4075	4055	61
645	20231019	091700	183501185	4080	4080	4080	4080	101
646	20231019	091600	183089105	4070	4055	4070	4045	4014
647	20231019	091500	166839505	4055	4055	4055	4055	1080
648	20231019	091400	162460105	4055	4055	4055	4055	150
649	20231019	091300	161851855	4050	4085	4085	4050	193
650	20231019	091200	161068685	4080	4055	4080	4055	305
651	20231019	091100	159831860	4055	4060	4060	4055	281
652	20231019	091000	158692400	4055	4055	4075	4055	788
653	20231019	090900	155492620	4055	4075	4075	4055	2649
654	20231019	090800	144739260	4070	4090	4090	4070	1562
655	20231019	090700	138376345	4095	4080	4095	4070	2221
656	20231019	090600	129329115	4070	4070	4070	4065	607
657	20231019	090500	126859660	4060	4055	4060	4050	912
658	20231019	090400	123158655	4055	4020	4055	4020	3317
659	20231019	090300	109753910	4010	4005	4035	4000	5896
660	20231019	090200	86126825	4005	4020	4020	4000	11100
661	20231019	090100	41674250	4030	4100	4100	4015	4354
662	20231019	090000	24068755	4100	4045	4190	4025	5705