KissMeData/309930/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203700	391228110	5290	5290	5290	5290	5502
3	20231020	203600	391228110	5290	5290	5290	5290	0
4	20231020	203500	391228110	5290	5290	5290	5290	0
5	20231020	203400	391228110	5290	5290	5290	5290	0
6	20231020	203300	391228110	5290	5290	5290	5290	0
7	20231020	203200	391228110	5290	5290	5290	5290	0
8	20231020	203100	391228110	5290	5290	5290	5290	0
9	20231020	203000	391228110	5290	5290	5290	5290	0
10	20231020	202900	391228110	5290	5290	5290	5290	0
11	20231020	202800	391228110	5290	5290	5290	5290	0
12	20231020	202700	391228110	5290	5290	5290	5290	0
13	20231020	202600	391228110	5290	5290	5290	5290	0
14	20231020	202500	391228110	5290	5290	5290	5290	0
15	20231020	202400	391228110	5290	5290	5290	5290	0
16	20231020	202300	391228110	5290	5290	5290	5290	0
17	20231020	202200	391228110	5290	5290	5290	5290	0
18	20231020	202100	391228110	5290	5290	5290	5290	0
19	20231020	202000	391228110	5290	5290	5290	5290	0
20	20231020	201900	391228110	5290	5290	5290	5290	0
21	20231020	201800	391228110	5290	5290	5290	5290	0
22	20231020	201700	391228110	5290	5290	5290	5290	0
23	20231020	201600	391228110	5290	5290	5290	5290	0
24	20231020	201500	391228110	5290	5290	5290	5290	0
25	20231020	201400	391228110	5290	5290	5290	5290	0
26	20231020	201300	391228110	5290	5290	5290	5290	0
27	20231020	201200	391228110	5290	5290	5290	5290	0
28	20231020	201100	391228110	5290	5290	5290	5290	0
29	20231020	201000	391228110	5290	5290	5290	5290	0
30	20231020	200900	391228110	5290	5290	5290	5290	0
31	20231020	200800	391228110	5290	5290	5290	5290	0
32	20231020	200700	391228110	5290	5290	5290	5290	5502
33	20231020	200600	391228110	5290	5290	5290	5290	0
34	20231020	200500	391228110	5290	5290	5290	5290	0
35	20231020	200400	391228110	5290	5290	5290	5290	0
36	20231020	200300	391228110	5290	5290	5290	5290	0
37	20231020	200200	391228110	5290	5290	5290	5290	0
38	20231020	200100	391228110	5290	5290	5290	5290	0
39	20231020	200000	391228110	5290	5290	5290	5290	0
40	20231020	195900	391228110	5290	5290	5290	5290	0
41	20231020	195800	391228110	5290	5290	5290	5290	0
42	20231020	195700	391228110	5290	5290	5290	5290	0
43	20231020	195600	391228110	5290	5290	5290	5290	0
44	20231020	195500	391228110	5290	5290	5290	5290	0
45	20231020	195400	391228110	5290	5290	5290	5290	0
46	20231020	195300	391228110	5290	5290	5290	5290	0
47	20231020	195200	391228110	5290	5290	5290	5290	0
48	20231020	195100	391228110	5290	5290	5290	5290	0
49	20231020	195000	391228110	5290	5290	5290	5290	0
50	20231020	194900	391228110	5290	5290	5290	5290	0
51	20231020	194800	391228110	5290	5290	5290	5290	0
52	20231020	194700	391228110	5290	5290	5290	5290	0
53	20231020	194600	391228110	5290	5290	5290	5290	0
54	20231020	194500	391228110	5290	5290	5290	5290	0
55	20231020	194400	391228110	5290	5290	5290	5290	0
56	20231020	194300	391228110	5290	5290	5290	5290	0
57	20231020	194200	391228110	5290	5290	5290	5290	0
58	20231020	194100	391228110	5290	5290	5290	5290	0
59	20231020	194000	391228110	5290	5290	5290	5290	0
60	20231020	193900	391228110	5290	5290	5290	5290	0
61	20231020	193800	391228110	5290	5290	5290	5290	0
62	20231020	193700	391228110	5290	5290	5290	5290	5502
63	20231020	193600	391228110	5290	5290	5290	5290	0
64	20231020	193500	391228110	5290	5290	5290	5290	0
65	20231020	193400	391228110	5290	5290	5290	5290	0
66	20231020	193300	391228110	5290	5290	5290	5290	0
67	20231020	193200	391228110	5290	5290	5290	5290	0
68	20231020	193100	391228110	5290	5290	5290	5290	0
69	20231020	193000	391228110	5290	5290	5290	5290	0
70	20231020	192900	391228110	5290	5290	5290	5290	0
71	20231020	192800	391228110	5290	5290	5290	5290	0
72	20231020	192700	391228110	5290	5290	5290	5290	0
73	20231020	192600	391228110	5290	5290	5290	5290	0
74	20231020	192500	391228110	5290	5290	5290	5290	0
75	20231020	192400	391228110	5290	5290	5290	5290	0
76	20231020	192300	391228110	5290	5290	5290	5290	0
77	20231020	192200	391228110	5290	5290	5290	5290	0
78	20231020	192100	391228110	5290	5290	5290	5290	0
79	20231020	192000	391228110	5290	5290	5290	5290	0
80	20231020	191900	391228110	5290	5290	5290	5290	0
81	20231020	191800	391228110	5290	5290	5290	5290	0
82	20231020	191700	391228110	5290	5290	5290	5290	0
83	20231020	191600	391228110	5290	5290	5290	5290	0
84	20231020	191500	391228110	5290	5290	5290	5290	0
85	20231020	191400	391228110	5290	5290	5290	5290	0
86	20231020	191300	391228110	5290	5290	5290	5290	0
87	20231020	191200	391228110	5290	5290	5290	5290	0
88	20231020	191100	391228110	5290	5290	5290	5290	0
89	20231020	191000	391228110	5290	5290	5290	5290	0
90	20231020	190900	391228110	5290	5290	5290	5290	0
91	20231020	190800	391228110	5290	5290	5290	5290	0
92	20231020	190700	391228110	5290	5290	5290	5290	5502
93	20231020	190600	391228110	5290	5290	5290	5290	0
94	20231020	190500	391228110	5290	5290	5290	5290	0
95	20231020	190400	391228110	5290	5290	5290	5290	0
96	20231020	190300	391228110	5290	5290	5290	5290	0
97	20231020	190200	391228110	5290	5290	5290	5290	0
98	20231020	190100	391228110	5290	5290	5290	5290	0
99	20231020	190000	391228110	5290	5290	5290	5290	0
100	20231020	185900	391228110	5290	5290	5290	5290	0
101	20231020	185800	391228110	5290	5290	5290	5290	0
102	20231020	185700	391228110	5290	5290	5290	5290	0
103	20231020	185600	391228110	5290	5290	5290	5290	0
104	20231020	185500	391228110	5290	5290	5290	5290	0
105	20231020	185400	391228110	5290	5290	5290	5290	0
106	20231020	185300	391228110	5290	5290	5290	5290	0
107	20231020	185200	391228110	5290	5290	5290	5290	0
108	20231020	185100	391228110	5290	5290	5290	5290	0
109	20231020	185000	391228110	5290	5290	5290	5290	0
110	20231020	184900	391228110	5290	5290	5290	5290	0
111	20231020	184800	391228110	5290	5290	5290	5290	0
112	20231020	184700	391228110	5290	5290	5290	5290	0
113	20231020	184600	391228110	5290	5290	5290	5290	0
114	20231020	184500	391228110	5290	5290	5290	5290	0
115	20231020	184400	391228110	5290	5290	5290	5290	0
116	20231020	184300	391228110	5290	5290	5290	5290	0
117	20231020	184200	391228110	5290	5290	5290	5290	0
118	20231020	184100	391228110	5290	5290	5290	5290	0
119	20231020	184000	391228110	5290	5290	5290	5290	0
120	20231020	183900	391228110	5290	5290	5290	5290	0
121	20231020	183800	391228110	5290	5290	5290	5290	0
122	20231020	183700	391228110	5290	5290	5290	5290	5502
123	20231020	183600	391228110	5290	5290	5290	5290	0
124	20231020	183500	391228110	5290	5290	5290	5290	0
125	20231020	183400	391228110	5290	5290	5290	5290	0
126	20231020	183300	391228110	5290	5290	5290	5290	0
127	20231020	183200	391228110	5290	5290	5290	5290	0
128	20231020	183100	391228110	5290	5290	5290	5290	0
129	20231020	183000	391228110	5290	5290	5290	5290	0
130	20231020	182900	391228110	5290	5290	5290	5290	0
131	20231020	182800	391228110	5290	5290	5290	5290	0
132	20231020	182700	391228110	5290	5290	5290	5290	0
133	20231020	182600	391228110	5290	5290	5290	5290	0
134	20231020	182500	391228110	5290	5290	5290	5290	0
135	20231020	182400	391228110	5290	5290	5290	5290	0
136	20231020	182300	391228110	5290	5290	5290	5290	0
137	20231020	182200	391228110	5290	5290	5290	5290	0
138	20231020	182100	391228110	5290	5290	5290	5290	0
139	20231020	182000	391228110	5290	5290	5290	5290	0
140	20231020	181900	391228110	5290	5290	5290	5290	0
141	20231020	181800	391228110	5290	5290	5290	5290	0
142	20231020	181700	391228110	5290	5290	5290	5290	0
143	20231020	181600	391228110	5290	5290	5290	5290	0
144	20231020	181500	391228110	5290	5290	5290	5290	0
145	20231020	181400	391228110	5290	5290	5290	5290	0
146	20231020	181300	391228110	5290	5290	5290	5290	0
147	20231020	181200	391228110	5290	5290	5290	5290	0
148	20231020	181100	391228110	5290	5290	5290	5290	0
149	20231020	181000	391228110	5290	5290	5290	5290	0
150	20231020	180900	391228110	5290	5290	5290	5290	0
151	20231020	180800	391228110	5290	5290	5290	5290	0
152	20231020	180700	391228110	5290	5290	5290	5290	5502
153	20231020	180600	391228110	5290	5290	5290	5290	0
154	20231020	180500	391228110	5290	5290	5290	5290	0
155	20231020	180400	391228110	5290	5290	5290	5290	0
156	20231020	180300	391228110	5290	5290	5290	5290	0
157	20231020	180200	391228110	5290	5290	5290	5290	0
158	20231020	180100	391228110	5290	5290	5290	5290	0
159	20231020	180000	391228110	5290	5290	5290	5290	0
160	20231020	175900	391228110	5290	5290	5290	5290	0
161	20231020	175800	391228110	5290	5290	5290	5290	0
162	20231020	175700	391228110	5290	5290	5290	5290	0
163	20231020	175600	391228110	5290	5290	5290	5290	0
164	20231020	175500	391228110	5290	5290	5290	5290	0
165	20231020	175400	391228110	5290	5290	5290	5290	0
166	20231020	175300	391228110	5290	5290	5290	5290	0
167	20231020	175200	391228110	5290	5290	5290	5290	0
168	20231020	175100	391228110	5290	5290	5290	5290	0
169	20231020	175000	391228110	5290	5290	5290	5290	0
170	20231020	174900	391228110	5290	5290	5290	5290	0
171	20231020	174800	391228110	5290	5290	5290	5290	0
172	20231020	174700	391228110	5290	5290	5290	5290	0
173	20231020	174600	391228110	5290	5290	5290	5290	0
174	20231020	174500	391228110	5290	5290	5290	5290	0
175	20231020	174400	391228110	5290	5290	5290	5290	0
176	20231020	174300	391228110	5290	5290	5290	5290	0
177	20231020	174200	391228110	5290	5290	5290	5290	0
178	20231020	174100	391228110	5290	5290	5290	5290	0
179	20231020	174000	391228110	5290	5290	5290	5290	0
180	20231020	173900	391228110	5290	5290	5290	5290	0
181	20231020	173800	391228110	5290	5290	5290	5290	0
182	20231020	173700	391228110	5290	5290	5290	5290	5502
183	20231020	173600	391228110	5290	5290	5290	5290	0
184	20231020	173500	391228110	5290	5290	5290	5290	0
185	20231020	173400	391228110	5290	5290	5290	5290	0
186	20231020	173300	391228110	5290	5290	5290	5290	0
187	20231020	173200	391228110	5290	5290	5290	5290	0
188	20231020	173100	391228110	5290	5290	5290	5290	0
189	20231020	173000	391228110	5290	5290	5290	5290	0
190	20231020	172900	391228110	5290	5290	5290	5290	0
191	20231020	172800	391228110	5290	5290	5290	5290	0
192	20231020	172700	391228110	5290	5290	5290	5290	0
193	20231020	172600	391228110	5290	5290	5290	5290	0
194	20231020	172500	391228110	5290	5290	5290	5290	0
195	20231020	172400	391228110	5290	5290	5290	5290	0
196	20231020	172300	391228110	5290	5290	5290	5290	0
197	20231020	172200	391228110	5290	5290	5290	5290	0
198	20231020	172100	391228110	5290	5290	5290	5290	0
199	20231020	172000	391228110	5290	5290	5290	5290	0
200	20231020	171900	391228110	5290	5290	5290	5290	0
201	20231020	171800	391228110	5290	5290	5290	5290	0
202	20231020	171700	391228110	5290	5290	5290	5290	0
203	20231020	171600	391228110	5290	5290	5290	5290	0
204	20231020	171500	391228110	5290	5290	5290	5290	0
205	20231020	171400	391228110	5290	5290	5290	5290	0
206	20231020	171300	391228110	5290	5290	5290	5290	0
207	20231020	171200	391228110	5290	5290	5290	5290	0
208	20231020	171100	391228110	5290	5290	5290	5290	0
209	20231020	171000	391228110	5290	5290	5290	5290	0
210	20231020	170900	391228110	5290	5290	5290	5290	0
211	20231020	170800	391228110	5290	5290	5290	5290	0
212	20231020	170700	391228110	5290	5290	5290	5290	5502
213	20231020	170600	391228110	5290	5290	5290	5290	0
214	20231020	170500	391228110	5290	5290	5290	5290	0
215	20231020	170400	391228110	5290	5290	5290	5290	0
216	20231020	170300	391228110	5290	5290	5290	5290	0
217	20231020	170200	391228110	5290	5290	5290	5290	0
218	20231020	170100	391228110	5290	5290	5290	5290	0
219	20231020	170000	391228110	5290	5290	5290	5290	0
220	20231020	165900	391228110	5290	5290	5290	5290	0
221	20231020	165800	391228110	5290	5290	5290	5290	0
222	20231020	165700	391228110	5290	5290	5290	5290	0
223	20231020	165600	391228110	5290	5290	5290	5290	0
224	20231020	165500	391228110	5290	5290	5290	5290	0
225	20231020	165400	391228110	5290	5290	5290	5290	0
226	20231020	165300	391228110	5290	5290	5290	5290	0
227	20231020	165200	391228110	5290	5290	5290	5290	0
228	20231020	165100	391228110	5290	5290	5290	5290	0
229	20231020	165000	391228110	5290	5290	5290	5290	0
230	20231020	164900	391228110	5290	5290	5290	5290	0
231	20231020	164800	391228110	5290	5290	5290	5290	0
232	20231020	164700	391228110	5290	5290	5290	5290	0
233	20231020	164600	391228110	5290	5290	5290	5290	0
234	20231020	164500	391228110	5290	5290	5290	5290	0
235	20231020	164400	391228110	5290	5290	5290	5290	0
236	20231020	164300	391228110	5290	5290	5290	5290	0
237	20231020	164200	391228110	5290	5290	5290	5290	0
238	20231020	164100	391228110	5290	5290	5290	5290	0
239	20231020	164000	391228110	5290	5290	5290	5290	0
240	20231020	163900	391228110	5290	5290	5290	5290	0
241	20231020	163800	391228110	5290	5290	5290	5290	0
242	20231020	163700	391228110	5290	5290	5290	5290	5502
243	20231020	163600	391228110	5290	5290	5290	5290	0
244	20231020	163500	391228110	5290	5290	5290	5290	0
245	20231020	163400	391228110	5290	5290	5290	5290	0
246	20231020	163300	391228110	5290	5290	5290	5290	0
247	20231020	163200	391228110	5290	5290	5290	5290	0
248	20231020	163100	391228110	5290	5290	5290	5290	0
249	20231020	163000	391228110	5290	5290	5290	5290	0
250	20231020	162900	391228110	5290	5290	5290	5290	0
251	20231020	162800	391228110	5290	5290	5290	5290	0
252	20231020	162700	391228110	5290	5290	5290	5290	0
253	20231020	162600	391228110	5290	5290	5290	5290	0
254	20231020	162500	391228110	5290	5290	5290	5290	0
255	20231020	162400	391228110	5290	5290	5290	5290	0
256	20231020	162300	391228110	5290	5290	5290	5290	0
257	20231020	162200	391228110	5290	5290	5290	5290	0
258	20231020	162100	391228110	5290	5290	5290	5290	0
259	20231020	162000	391228110	5290	5290	5290	5290	0
260	20231020	161900	391228110	5290	5290	5290	5290	0
261	20231020	161800	391228110	5290	5290	5290	5290	0
262	20231020	161700	391228110	5290	5290	5290	5290	0
263	20231020	161600	391228110	5290	5290	5290	5290	0
264	20231020	161500	391228110	5290	5290	5290	5290	0
265	20231020	161400	391228110	5290	5290	5290	5290	0
266	20231020	161300	391228110	5290	5290	5290	5290	0
267	20231020	161200	391228110	5290	5290	5290	5290	0
268	20231020	161100	391228110	5290	5290	5290	5290	0
269	20231020	161000	391228110	5290	5290	5290	5290	0
270	20231020	160900	391228110	5290	5290	5290	5290	0
271	20231020	160800	391228110	5290	5290	5290	5290	0
272	20231020	160700	391228110	5290	5290	5290	5290	5502
273	20231020	160600	391228110	5290	5290	5290	5290	0
274	20231020	160500	391228110	5290	5290	5290	5290	0
275	20231020	160400	391228110	5290	5290	5290	5290	0
276	20231020	160300	391228110	5290	5290	5290	5290	0
277	20231020	160200	391228110	5290	5290	5290	5290	0
278	20231020	160100	391228110	5290	5290	5290	5290	0
279	20231020	160000	391228110	5290	5290	5290	5290	0
280	20231020	155900	391228110	5290	5290	5290	5290	0
281	20231020	155800	391228110	5290	5290	5290	5290	0
282	20231020	155700	391228110	5290	5290	5290	5290	0
283	20231020	155600	391228110	5290	5290	5290	5290	0
284	20231020	155500	391228110	5290	5290	5290	5290	0
285	20231020	155400	391228110	5290	5290	5290	5290	0
286	20231020	155300	391228110	5290	5290	5290	5290	0
287	20231020	155200	391228110	5290	5290	5290	5290	0
288	20231020	155100	391228110	5290	5290	5290	5290	0
289	20231020	155000	391228110	5290	5290	5290	5290	0
290	20231020	154900	391228110	5290	5290	5290	5290	0
291	20231020	154800	391228110	5290	5290	5290	5290	0
292	20231020	154700	391228110	5290	5290	5290	5290	0
293	20231020	154600	391228110	5290	5290	5290	5290	0
294	20231020	154500	391228110	5290	5290	5290	5290	0
295	20231020	154400	391228110	5290	5290	5290	5290	0
296	20231020	154300	391228110	5290	5290	5290	5290	0
297	20231020	154200	391228110	5290	5290	5290	5290	0
298	20231020	154100	391228110	5290	5290	5290	5290	0
299	20231020	154000	391228110	5290	5290	5290	5290	0
300	20231020	153900	391228110	5290	5290	5290	5290	0
301	20231020	153800	391228110	5290	5290	5290	5290	0
302	20231020	153700	391228110	5290	5290	5290	5290	5502
303	20231020	153600	391228110	5290	5290	5290	5290	0
304	20231020	153500	391228110	5290	5290	5290	5290	0
305	20231020	153400	391228110	5290	5290	5290	5290	0
306	20231020	153300	391228110	5290	5290	5290	5290	0
307	20231020	153200	391228110	5290	5290	5290	5290	0
308	20231020	153100	391228110	5290	5290	5290	5290	0
309	20231020	153000	391228110	5290	5290	5290	5290	5502
310	20231020	152900	362122530	5300	5300	5300	5300	0
311	20231020	152800	362122530	5300	5300	5300	5300	0
312	20231020	152700	362122530	5300	5300	5300	5300	0
313	20231020	152600	362122530	5300	5300	5300	5300	0
314	20231020	152500	362122530	5300	5300	5300	5300	0
315	20231020	152400	362122530	5300	5300	5300	5300	0
316	20231020	152300	362122530	5300	5300	5300	5300	0
317	20231020	152200	362122530	5300	5300	5300	5300	0
318	20231020	152100	362122530	5300	5300	5300	5300	0
319	20231020	152000	362122530	5300	5300	5300	5300	0
320	20231020	151900	362122530	5300	5300	5300	5260	503
321	20231020	151800	359476490	5300	5300	5300	5300	1
322	20231020	151700	359471190	5300	5300	5300	5300	1
323	20231020	151600	359465890	5260	5280	5280	5260	500
324	20231020	151500	356835790	5300	5300	5300	5300	0
325	20231020	151400	356835790	5300	5300	5300	5300	0
326	20231020	151300	356835790	5300	5300	5300	5300	0
327	20231020	151200	356835790	5300	5300	5300	5300	2
328	20231020	151100	356825190	5260	5300	5300	5260	107
329	20231020	151000	356261770	5260	5270	5270	5260	885
330	20231020	150900	351603870	5310	5310	5310	5310	0
331	20231020	150800	351603870	5310	5310	5310	5310	10
332	20231020	150700	351550770	5260	5290	5320	5250	945
333	20231020	150600	346578570	5330	5330	5330	5330	0
334	20231020	150500	346578570	5330	5330	5330	5330	0
335	20231020	150400	346578570	5330	5330	5330	5330	0
336	20231020	150300	346578570	5330	5330	5330	5330	0
337	20231020	150200	346578570	5330	5330	5330	5330	0
338	20231020	150100	346578570	5330	5330	5330	5330	0
339	20231020	150000	346578570	5330	5330	5330	5330	0
340	20231020	145900	346578570	5330	5330	5330	5330	0
341	20231020	145800	346578570	5330	5330	5330	5330	10
342	20231020	145700	346525270	5290	5290	5290	5290	0
343	20231020	145600	346525270	5290	5310	5310	5290	300
344	20231020	145500	344935130	5330	5330	5330	5330	0
345	20231020	145400	344935130	5330	5330	5330	5330	0
346	20231020	145300	344935130	5330	5330	5330	5330	0
347	20231020	145200	344935130	5330	5330	5330	5330	0
348	20231020	145100	344935130	5330	5310	5350	5310	4261
349	20231020	145000	322248920	5310	5310	5310	5310	0
350	20231020	144900	322248920	5310	5310	5310	5310	30
351	20231020	144800	322089620	5310	5310	5310	5310	0
352	20231020	144700	322089620	5310	5310	5310	5310	3
353	20231020	144600	322073690	5310	5310	5310	5310	1
354	20231020	144500	322068380	5260	5260	5260	5260	0
355	20231020	144400	322068380	5260	5260	5260	5260	0
356	20231020	144300	322068380	5260	5260	5260	5260	0
357	20231020	144200	322068380	5260	5260	5260	5260	0
358	20231020	144100	322068380	5260	5260	5260	5260	1900
359	20231020	144000	312074380	5270	5280	5280	5270	1138
360	20231020	143900	306074780	5280	5280	5280	5280	0
361	20231020	143800	306074780	5280	5280	5280	5280	0
362	20231020	143700	306074780	5280	5290	5290	5280	8
363	20231020	143600	306032470	5290	5290	5290	5290	210
364	20231020	143500	304921570	5310	5310	5310	5310	0
365	20231020	143400	304921570	5310	5310	5310	5310	0
366	20231020	143300	304921570	5310	5310	5310	5310	1
367	20231020	143200	304916260	5310	5310	5310	5310	0
368	20231020	143100	304916260	5310	5310	5310	5310	261
369	20231020	143000	303530350	5310	5310	5310	5310	12
370	20231020	142900	303466630	5330	5330	5330	5330	0
371	20231020	142800	303466630	5330	5330	5330	5330	0
372	20231020	142700	303466630	5330	5330	5330	5330	0
373	20231020	142600	303466630	5330	5330	5330	5330	0
374	20231020	142500	303466630	5330	5330	5330	5330	1
375	20231020	142400	303461300	5330	5320	5330	5320	109
376	20231020	142300	302880830	5310	5310	5310	5310	0
377	20231020	142200	302880830	5310	5310	5310	5310	1
378	20231020	142100	302875520	5320	5320	5320	5320	0
379	20231020	142000	302875520	5320	5320	5320	5320	200
380	20231020	141900	301811520	5320	5320	5320	5320	0
381	20231020	141800	301811520	5320	5320	5320	5320	0
382	20231020	141700	301811520	5320	5320	5320	5320	0
383	20231020	141600	301811520	5320	5320	5320	5320	0
384	20231020	141500	301811520	5320	5320	5320	5320	0
385	20231020	141400	301811520	5320	5320	5320	5320	0
386	20231020	141300	301811520	5320	5320	5320	5320	0
387	20231020	141200	301811520	5320	5320	5320	5320	0
388	20231020	141100	301811520	5320	5320	5320	5320	0
389	20231020	141000	301811520	5320	5320	5320	5320	0
390	20231020	140900	301811520	5320	5320	5320	5320	0
391	20231020	140800	301811520	5320	5320	5320	5320	0
392	20231020	140700	301811520	5320	5320	5320	5320	0
393	20231020	140600	301811520	5320	5320	5320	5320	0
394	20231020	140500	301811520	5320	5320	5320	5320	0
395	20231020	140400	301811520	5320	5320	5320	5320	0
396	20231020	140300	301811520	5320	5320	5320	5320	0
397	20231020	140200	301811520	5320	5320	5320	5320	0
398	20231020	140100	301811520	5320	5320	5320	5320	0
399	20231020	140000	301811520	5320	5320	5320	5320	0
400	20231020	135900	301811520	5320	5320	5320	5320	0
401	20231020	135800	301811520	5320	5320	5320	5320	0
402	20231020	135700	301811520	5320	5320	5320	5320	0
403	20231020	135600	301811520	5320	5320	5320	5320	0
404	20231020	135500	301811520	5320	5320	5320	5320	0
405	20231020	135400	301811520	5320	5320	5320	5320	0
406	20231020	135300	301811520	5320	5320	5320	5320	0
407	20231020	135200	301811520	5320	5320	5320	5320	0
408	20231020	135100	301811520	5320	5320	5320	5320	0
409	20231020	135000	301811520	5320	5320	5320	5320	0
410	20231020	134900	301811520	5320	5320	5320	5320	0
411	20231020	134800	301811520	5320	5320	5320	5320	0
412	20231020	134700	301811520	5320	5320	5320	5320	0
413	20231020	134600	301811520	5320	5320	5320	5320	300
414	20231020	134500	300215520	5310	5310	5310	5310	0
415	20231020	134400	300215520	5310	5310	5310	5310	0
416	20231020	134300	300215520	5310	5310	5310	5310	0
417	20231020	134200	300215520	5310	5310	5310	5310	0
418	20231020	134100	300215520	5310	5310	5310	5310	0
419	20231020	134000	300215520	5310	5320	5330	5310	2302
420	20231020	133900	287983910	5320	5320	5320	5320	6
421	20231020	133800	287951990	5320	5320	5320	5320	0
422	20231020	133700	287951990	5320	5320	5320	5320	6
423	20231020	133600	287920070	5330	5330	5330	5330	0
424	20231020	133500	287920070	5330	5330	5330	5330	0
425	20231020	133400	287920070	5330	5330	5330	5330	3
426	20231020	133300	287904080	5330	5330	5330	5330	15
427	20231020	133200	287824130	5320	5320	5320	5320	0
428	20231020	133100	287824130	5320	5320	5320	5320	88
429	20231020	133000	287355970	5320	5320	5320	5320	0
430	20231020	132900	287355970	5320	5320	5320	5320	0
431	20231020	132800	287355970	5320	5320	5320	5320	0
432	20231020	132700	287355970	5320	5320	5320	5320	0
433	20231020	132600	287355970	5320	5320	5320	5320	0
434	20231020	132500	287355970	5320	5320	5320	5320	0
435	20231020	132400	287355970	5320	5320	5320	5320	0
436	20231020	132300	287355970	5320	5320	5320	5320	12
437	20231020	132200	287292130	5350	5350	5350	5350	2
438	20231020	132100	287281430	5320	5320	5320	5320	0
439	20231020	132000	287281430	5320	5320	5320	5320	0
440	20231020	131900	287281430	5320	5320	5320	5320	0
441	20231020	131800	287281430	5320	5320	5320	5320	0
442	20231020	131700	287281430	5320	5320	5320	5320	0
443	20231020	131600	287281430	5320	5320	5320	5320	0
444	20231020	131500	287281430	5320	5320	5320	5320	0
445	20231020	131400	287281430	5320	5320	5320	5320	0
446	20231020	131300	287281430	5320	5320	5320	5320	0
447	20231020	131200	287281430	5320	5320	5320	5320	0
448	20231020	131100	287281430	5320	5320	5320	5320	0
449	20231020	131000	287281430	5320	5320	5320	5320	0
450	20231020	130900	287281430	5320	5320	5320	5320	1
451	20231020	130800	287276110	5310	5310	5310	5310	0
452	20231020	130700	287276110	5310	5310	5310	5310	0
453	20231020	130600	287276110	5310	5310	5310	5310	0
454	20231020	130500	287276110	5310	5310	5310	5310	0
455	20231020	130400	287276110	5310	5310	5310	5310	0
456	20231020	130300	287276110	5310	5310	5310	5310	0
457	20231020	130200	287276110	5310	5310	5310	5310	0
458	20231020	130100	287276110	5310	5310	5310	5310	0
459	20231020	130000	287276110	5310	5310	5310	5310	0
460	20231020	125900	287276110	5310	5310	5310	5310	1
461	20231020	125800	287270800	5320	5330	5330	5320	52
462	20231020	125700	286994140	5330	5330	5330	5330	0
463	20231020	125600	286994140	5330	5330	5330	5330	0
464	20231020	125500	286994140	5330	5330	5330	5330	0
465	20231020	125400	286994140	5330	5330	5330	5330	0
466	20231020	125300	286994140	5330	5330	5330	5330	0
467	20231020	125200	286994140	5330	5330	5330	5330	0
468	20231020	125100	286994140	5330	5330	5330	5330	0
469	20231020	125000	286994140	5330	5330	5330	5330	0
470	20231020	124900	286994140	5330	5330	5330	5330	0
471	20231020	124800	286994140	5330	5330	5330	5330	0
472	20231020	124700	286994140	5330	5330	5330	5330	0
473	20231020	124600	286994140	5330	5330	5330	5330	0
474	20231020	124500	286994140	5330	5330	5330	5330	0
475	20231020	124400	286994140	5330	5330	5330	5330	0
476	20231020	124300	286994140	5330	5330	5330	5330	0
477	20231020	124200	286994140	5330	5330	5330	5330	0
478	20231020	124100	286994140	5330	5330	5330	5330	0
479	20231020	124000	286994140	5330	5330	5330	5330	0
480	20231020	123900	286994140	5330	5330	5330	5330	0
481	20231020	123800	286994140	5330	5330	5330	5330	0
482	20231020	123700	286994140	5330	5330	5330	5330	0
483	20231020	123600	286994140	5330	5330	5330	5330	0
484	20231020	123500	286994140	5330	5330	5330	5330	0
485	20231020	123400	286994140	5330	5330	5330	5330	0
486	20231020	123300	286994140	5330	5330	5330	5330	0
487	20231020	123200	286994140	5330	5330	5330	5330	0
488	20231020	123100	286994140	5330	5330	5330	5330	0
489	20231020	123000	286994140	5330	5330	5330	5330	0
490	20231020	122900	286994140	5330	5330	5330	5330	0
491	20231020	122800	286994140	5330	5330	5330	5330	0
492	20231020	122700	286994140	5330	5330	5330	5330	0
493	20231020	122600	286994140	5330	5330	5330	5330	39
494	20231020	122500	286786270	5330	5330	5330	5330	0
495	20231020	122400	286786270	5330	5330	5330	5330	0
496	20231020	122300	286786270	5330	5340	5340	5330	2355
497	20231020	122200	274234020	5350	5350	5350	5350	0
498	20231020	122100	274234020	5350	5350	5350	5350	0
499	20231020	122000	274234020	5350	5350	5350	5350	0
500	20231020	121900	274234020	5350	5350	5350	5350	0
501	20231020	121800	274234020	5350	5350	5350	5350	0
502	20231020	121700	274234020	5350	5350	5350	5350	0
503	20231020	121600	274234020	5350	5350	5350	5350	0
504	20231020	121500	274234020	5350	5350	5350	5350	0
505	20231020	121400	274234020	5350	5350	5350	5350	0
506	20231020	121300	274234020	5350	5350	5350	5350	0
507	20231020	121200	274234020	5350	5350	5350	5350	0
508	20231020	121100	274234020	5350	5350	5350	5350	0
509	20231020	121000	274234020	5350	5350	5350	5350	0
510	20231020	120900	274234020	5350	5350	5350	5350	0
511	20231020	120800	274234020	5350	5350	5350	5350	0
512	20231020	120700	274234020	5350	5310	5350	5310	1088
513	20231020	120600	268431850	5280	5280	5280	5280	0
514	20231020	120500	268431850	5280	5280	5280	5280	0
515	20231020	120400	268431850	5280	5280	5280	5280	0
516	20231020	120300	268431850	5280	5280	5280	5280	0
517	20231020	120200	268431850	5280	5280	5280	5280	0
518	20231020	120100	268431850	5280	5280	5280	5280	435
519	20231020	120000	266135050	5270	5270	5270	5270	0
520	20231020	115900	266135050	5270	5270	5270	5270	0
521	20231020	115800	266135050	5270	5270	5270	5270	0
522	20231020	115700	266135050	5270	5270	5270	5270	0
523	20231020	115600	266135050	5270	5270	5270	5270	0
524	20231020	115500	266135050	5270	5270	5270	5270	0
525	20231020	115400	266135050	5270	5280	5280	5270	505
526	20231020	115300	263472150	5280	5280	5280	5280	0
527	20231020	115200	263472150	5280	5280	5280	5280	0
528	20231020	115100	263472150	5280	5280	5280	5280	0
529	20231020	115000	263472150	5280	5280	5280	5280	0
530	20231020	114900	263472150	5280	5280	5280	5280	0
531	20231020	114800	263472150	5280	5280	5280	5280	0
532	20231020	114700	263472150	5280	5280	5280	5280	0
533	20231020	114600	263472150	5280	5280	5280	5280	0
534	20231020	114500	263472150	5280	5280	5280	5280	0
535	20231020	114400	263472150	5280	5280	5280	5280	0
536	20231020	114300	263472150	5280	5290	5290	5280	579
537	20231020	114200	260414100	5290	5290	5290	5290	0
538	20231020	114100	260414100	5290	5290	5290	5290	0
539	20231020	114000	260414100	5290	5290	5290	5290	0
540	20231020	113900	260414100	5290	5290	5290	5290	0
541	20231020	113800	260414100	5290	5290	5290	5290	0
542	20231020	113700	260414100	5290	5290	5290	5290	0
543	20231020	113600	260414100	5290	5290	5290	5290	0
544	20231020	113500	260414100	5290	5290	5290	5290	0
545	20231020	113400	260414100	5290	5290	5290	5290	0
546	20231020	113300	260414100	5290	5290	5290	5290	0
547	20231020	113200	260414100	5290	5290	5290	5290	0
548	20231020	113100	260414100	5290	5290	5290	5290	0
549	20231020	113000	260414100	5290	5290	5290	5290	0
550	20231020	112900	260414100	5290	5290	5290	5290	0
551	20231020	112800	260414100	5290	5290	5290	5290	0
552	20231020	112700	260414100	5290	5290	5290	5290	0
553	20231020	112600	260414100	5290	5290	5290	5290	0
554	20231020	112500	260414100	5290	5290	5290	5290	0
555	20231020	112400	260414100	5290	5290	5290	5290	1
556	20231020	112300	260408810	5310	5310	5310	5310	2
557	20231020	112200	260398190	5290	5290	5290	5290	0
558	20231020	112100	260398190	5290	5290	5290	5290	0
559	20231020	112000	260398190	5290	5290	5290	5290	0
560	20231020	111900	260398190	5290	5290	5290	5290	0
561	20231020	111800	260398190	5290	5290	5290	5290	0
562	20231020	111700	260398190	5290	5290	5290	5290	6
563	20231020	111600	260366450	5330	5330	5330	5330	0
564	20231020	111500	260366450	5330	5330	5330	5330	0
565	20231020	111400	260366450	5330	5330	5330	5330	0
566	20231020	111300	260366450	5330	5330	5330	5330	0
567	20231020	111200	260366450	5330	5330	5330	5330	0
568	20231020	111100	260366450	5330	5330	5330	5330	0
569	20231020	111000	260366450	5330	5330	5330	5330	0
570	20231020	110900	260366450	5330	5330	5330	5330	0
571	20231020	110800	260366450	5330	5330	5330	5330	0
572	20231020	110700	260366450	5330	5330	5330	5330	0
573	20231020	110600	260366450	5330	5330	5330	5330	0
574	20231020	110500	260366450	5330	5330	5330	5330	0
575	20231020	110400	260366450	5330	5330	5330	5330	0
576	20231020	110300	260366450	5330	5330	5330	5330	0
577	20231020	110200	260366450	5330	5330	5330	5330	0
578	20231020	110100	260366450	5330	5330	5330	5330	0
579	20231020	110000	260366450	5330	5330	5330	5330	0
580	20231020	105900	260366450	5330	5330	5330	5330	0
581	20231020	105800	260366450	5330	5330	5330	5330	2
582	20231020	105700	260355790	5280	5280	5280	5280	0
583	20231020	105600	260355790	5280	5280	5280	5280	0
584	20231020	105500	260355790	5280	5280	5280	5280	655
585	20231020	105400	256897390	5280	5330	5340	5280	551
586	20231020	105300	253980260	5320	5320	5330	5320	170
587	20231020	105200	253074760	5320	5320	5320	5320	2
588	20231020	105100	253064120	5290	5290	5290	5290	0
589	20231020	105000	253064120	5290	5330	5330	5290	52
590	20231020	104900	252788960	5280	5280	5280	5280	100
591	20231020	104800	252260960	5330	5310	5330	5290	452
592	20231020	104700	249866740	5350	5350	5350	5350	0
593	20231020	104600	249866740	5350	5350	5350	5350	0
594	20231020	104500	249866740	5350	5350	5350	5350	0
595	20231020	104400	249866740	5350	5350	5350	5350	1
596	20231020	104300	249861390	5350	5350	5350	5350	0
597	20231020	104200	249861390	5350	5350	5350	5350	0
598	20231020	104100	249861390	5350	5350	5350	5350	1
599	20231020	104000	249856040	5290	5290	5290	5290	0
600	20231020	103900	249856040	5290	5360	5360	5290	2
601	20231020	103800	249845390	5350	5350	5350	5350	0
602	20231020	103700	249845390	5350	5350	5350	5350	0
603	20231020	103600	249845390	5350	5350	5350	5350	0
604	20231020	103500	249845390	5350	5350	5350	5350	0
605	20231020	103400	249845390	5350	5350	5350	5350	0
606	20231020	103300	249845390	5350	5350	5350	5350	0
607	20231020	103200	249845390	5350	5350	5350	5350	0
608	20231020	103100	249845390	5350	5350	5350	5350	0
609	20231020	103000	249845390	5350	5350	5350	5350	0
610	20231020	102900	249845390	5350	5310	5350	5310	5000
611	20231020	102800	223122830	5240	5240	5240	5240	0
612	20231020	102700	223122830	5240	5260	5260	5240	1188
613	20231020	102600	216876950	5330	5330	5330	5330	0
614	20231020	102500	216876950	5330	5330	5330	5330	0
615	20231020	102400	216876950	5330	5330	5330	5330	0
616	20231020	102300	216876950	5330	5330	5330	5330	0
617	20231020	102200	216876950	5330	5330	5330	5330	0
618	20231020	102100	216876950	5330	5330	5330	5330	0
619	20231020	102000	216876950	5330	5330	5330	5330	0
620	20231020	101900	216876950	5330	5330	5330	5330	0
621	20231020	101800	216876950	5330	5320	5330	5320	400
622	20231020	101700	214746950	5320	5320	5320	5320	200
623	20231020	101600	213682950	5320	5320	5320	5320	350
624	20231020	101500	211820950	5320	5320	5320	5320	450
625	20231020	101400	209426950	5320	5250	5320	5220	1189
626	20231020	101300	203156760	5260	5260	5260	5260	34
627	20231020	101200	202977920	5300	5300	5300	5300	1
628	20231020	101100	202972620	5310	5310	5310	5310	0
629	20231020	101000	202972620	5310	5310	5310	5310	0
630	20231020	100900	202972620	5310	5310	5310	5310	0
631	20231020	100800	202972620	5310	5310	5310	5310	100
632	20231020	100700	202441620	5320	5320	5320	5320	0
633	20231020	100600	202441620	5320	5310	5320	5310	5
634	20231020	100500	202415060	5320	5260	5320	5260	587
635	20231020	100400	199310440	5260	5260	5260	5260	583
636	20231020	100300	196243860	5260	5260	5260	5260	2037
637	20231020	100200	185529240	5330	5310	5330	5310	230
638	20231020	100100	184305670	5340	5340	5340	5340	0
639	20231020	100000	184305670	5340	5340	5340	5340	0
640	20231020	095900	184305670	5340	5280	5340	5270	719
641	20231020	095800	180510320	5350	5350	5350	5350	0
642	20231020	095700	180510320	5350	5350	5350	5350	0
643	20231020	095600	180510320	5350	5350	5350	5350	0
644	20231020	095500	180510320	5350	5350	5350	5350	0
645	20231020	095400	180510320	5350	5350	5350	5350	0
646	20231020	095300	180510320	5350	5350	5350	5350	0
647	20231020	095200	180510320	5350	5350	5350	5350	0
648	20231020	095100	180510320	5350	5350	5350	5350	1
649	20231020	095000	180504970	5360	5360	5360	5360	0
650	20231020	094900	180504970	5360	5360	5360	5360	0
651	20231020	094800	180504970	5360	5360	5360	5360	0
652	20231020	094700	180504970	5360	5360	5360	5360	0
653	20231020	094600	180504970	5360	5360	5360	5360	0
654	20231020	094500	180504970	5360	5360	5360	5360	0
655	20231020	094400	180504970	5360	5360	5360	5360	0
656	20231020	094300	180504970	5360	5360	5360	5360	0
657	20231020	094200	180504970	5360	5360	5360	5360	0
658	20231020	094100	180504970	5360	5310	5360	5310	130
659	20231020	094000	179811100	5360	5360	5360	5360	0
660	20231020	093900	179811100	5360	5360	5360	5360	0
661	20231020	093800	179811100	5360	5360	5360	5360	0
662	20231020	093700	179811100	5360	5360	5360	5360	0
663	20231020	093600	179811100	5360	5360	5360	5360	0
664	20231020	093500	179811100	5360	5300	5360	5300	100
665	20231020	093400	179281040	5300	5270	5300	5270	3400
666	20231020	093300	161306640	5270	5260	5270	5250	516
667	20231020	093200	158596460	5270	5300	5300	5270	400
668	20231020	093100	156482460	5300	5310	5310	5300	414
669	20231020	093000	154286320	5400	5400	5400	5400	0
670	20231020	092900	154286320	5400	5400	5400	5400	0
671	20231020	092800	154286320	5400	5400	5400	5400	1
672	20231020	092700	154280920	5330	5330	5330	5330	0
673	20231020	092600	154280920	5330	5330	5330	5330	0
674	20231020	092500	154280920	5330	5330	5330	5330	0
675	20231020	092400	154280920	5330	5330	5330	5330	0
676	20231020	092300	154280920	5330	5330	5330	5330	100
677	20231020	092200	153747920	5420	5420	5420	5420	0
678	20231020	092100	153747920	5420	5420	5420	5420	1
679	20231020	092000	153742500	5450	5400	5450	5400	16001
680	20231020	091900	66744210	5390	5360	5390	5360	2001
681	20231020	091800	55983840	5370	5370	5370	5370	0
682	20231020	091700	55983840	5370	5220	5370	5210	1506
683	20231020	091600	48089450	5270	5280	5280	5270	1903
684	20231020	091500	38056620	5320	5320	5320	5320	0
685	20231020	091400	38056620	5320	5320	5320	5320	0
686	20231020	091300	38056620	5320	5320	5320	5320	0
687	20231020	091200	38056620	5320	5320	5320	5320	0
688	20231020	091100	38056620	5320	5300	5320	5300	500
689	20231020	091000	35399640	5280	5310	5310	5280	1200
690	20231020	090900	29056630	5310	5340	5340	5310	1495
691	20231020	090800	21099450	5410	5410	5410	5410	0
692	20231020	090700	21099450	5410	5410	5410	5410	0
693	20231020	090600	21099450	5410	5360	5410	5360	1135
694	20231020	090500	14978700	5310	5320	5320	5310	80
695	20231020	090400	14553340	5360	5310	5360	5310	1355
696	20231020	090300	7294990	5330	5330	5330	5330	245
697	20231020	090200	5989140	5360	5360	5360	5360	0
698	20231020	090100	5989140	5360	5360	5360	5360	500
699	20231020	090000	3309140	5370	5260	5370	5260	618