KissMeData/334890/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	204200	273080125	4150	4150	4150	4150	66
3	20231020	204100	273080125	4150	4150	4150	4150	0
4	20231020	204000	273080125	4150	4150	4150	4150	0
5	20231020	203900	273080125	4150	4150	4150	4150	0
6	20231020	203800	273080125	4150	4150	4150	4150	0
7	20231020	203700	273080125	4150	4150	4150	4150	0
8	20231020	203600	273080125	4150	4150	4150	4150	0
9	20231020	203500	273080125	4150	4150	4150	4150	0
10	20231020	203400	273080125	4150	4150	4150	4150	0
11	20231020	203300	273080125	4150	4150	4150	4150	0
12	20231020	203200	273080125	4150	4150	4150	4150	0
13	20231020	203100	273080125	4150	4150	4150	4150	0
14	20231020	203000	273080125	4150	4150	4150	4150	0
15	20231020	202900	273080125	4150	4150	4150	4150	0
16	20231020	202800	273080125	4150	4150	4150	4150	0
17	20231020	202700	273080125	4150	4150	4150	4150	0
18	20231020	202600	273080125	4150	4150	4150	4150	0
19	20231020	202500	273080125	4150	4150	4150	4150	0
20	20231020	202400	273080125	4150	4150	4150	4150	0
21	20231020	202300	273080125	4150	4150	4150	4150	0
22	20231020	202200	273080125	4150	4150	4150	4150	0
23	20231020	202100	273080125	4150	4150	4150	4150	0
24	20231020	202000	273080125	4150	4150	4150	4150	0
25	20231020	201900	273080125	4150	4150	4150	4150	0
26	20231020	201800	273080125	4150	4150	4150	4150	0
27	20231020	201700	273080125	4150	4150	4150	4150	0
28	20231020	201600	273080125	4150	4150	4150	4150	0
29	20231020	201500	273080125	4150	4150	4150	4150	0
30	20231020	201400	273080125	4150	4150	4150	4150	0
31	20231020	201300	273080125	4150	4150	4150	4150	0
32	20231020	201200	273080125	4150	4150	4150	4150	66
33	20231020	201100	273080125	4150	4150	4150	4150	0
34	20231020	201000	273080125	4150	4150	4150	4150	0
35	20231020	200900	273080125	4150	4150	4150	4150	0
36	20231020	200800	273080125	4150	4150	4150	4150	0
37	20231020	200700	273080125	4150	4150	4150	4150	0
38	20231020	200600	273080125	4150	4150	4150	4150	0
39	20231020	200500	273080125	4150	4150	4150	4150	0
40	20231020	200400	273080125	4150	4150	4150	4150	0
41	20231020	200300	273080125	4150	4150	4150	4150	0
42	20231020	200200	273080125	4150	4150	4150	4150	0
43	20231020	200100	273080125	4150	4150	4150	4150	0
44	20231020	200000	273080125	4150	4150	4150	4150	0
45	20231020	195900	273080125	4150	4150	4150	4150	0
46	20231020	195800	273080125	4150	4150	4150	4150	0
47	20231020	195700	273080125	4150	4150	4150	4150	0
48	20231020	195600	273080125	4150	4150	4150	4150	0
49	20231020	195500	273080125	4150	4150	4150	4150	0
50	20231020	195400	273080125	4150	4150	4150	4150	0
51	20231020	195300	273080125	4150	4150	4150	4150	0
52	20231020	195200	273080125	4150	4150	4150	4150	0
53	20231020	195100	273080125	4150	4150	4150	4150	0
54	20231020	195000	273080125	4150	4150	4150	4150	0
55	20231020	194900	273080125	4150	4150	4150	4150	0
56	20231020	194800	273080125	4150	4150	4150	4150	0
57	20231020	194700	273080125	4150	4150	4150	4150	0
58	20231020	194600	273080125	4150	4150	4150	4150	0
59	20231020	194500	273080125	4150	4150	4150	4150	0
60	20231020	194400	273080125	4150	4150	4150	4150	0
61	20231020	194300	273080125	4150	4150	4150	4150	0
62	20231020	194200	273080125	4150	4150	4150	4150	66
63	20231020	194100	273080125	4150	4150	4150	4150	0
64	20231020	194000	273080125	4150	4150	4150	4150	0
65	20231020	193900	273080125	4150	4150	4150	4150	0
66	20231020	193800	273080125	4150	4150	4150	4150	0
67	20231020	193700	273080125	4150	4150	4150	4150	0
68	20231020	193600	273080125	4150	4150	4150	4150	0
69	20231020	193500	273080125	4150	4150	4150	4150	0
70	20231020	193400	273080125	4150	4150	4150	4150	0
71	20231020	193300	273080125	4150	4150	4150	4150	0
72	20231020	193200	273080125	4150	4150	4150	4150	0
73	20231020	193100	273080125	4150	4150	4150	4150	0
74	20231020	193000	273080125	4150	4150	4150	4150	0
75	20231020	192900	273080125	4150	4150	4150	4150	0
76	20231020	192800	273080125	4150	4150	4150	4150	0
77	20231020	192700	273080125	4150	4150	4150	4150	0
78	20231020	192600	273080125	4150	4150	4150	4150	0
79	20231020	192500	273080125	4150	4150	4150	4150	0
80	20231020	192400	273080125	4150	4150	4150	4150	0
81	20231020	192300	273080125	4150	4150	4150	4150	0
82	20231020	192200	273080125	4150	4150	4150	4150	0
83	20231020	192100	273080125	4150	4150	4150	4150	0
84	20231020	192000	273080125	4150	4150	4150	4150	0
85	20231020	191900	273080125	4150	4150	4150	4150	0
86	20231020	191800	273080125	4150	4150	4150	4150	0
87	20231020	191700	273080125	4150	4150	4150	4150	0
88	20231020	191600	273080125	4150	4150	4150	4150	0
89	20231020	191500	273080125	4150	4150	4150	4150	0
90	20231020	191400	273080125	4150	4150	4150	4150	0
91	20231020	191300	273080125	4150	4150	4150	4150	0
92	20231020	191200	273080125	4150	4150	4150	4150	66
93	20231020	191100	273080125	4150	4150	4150	4150	0
94	20231020	191000	273080125	4150	4150	4150	4150	0
95	20231020	190900	273080125	4150	4150	4150	4150	0
96	20231020	190800	273080125	4150	4150	4150	4150	0
97	20231020	190700	273080125	4150	4150	4150	4150	0
98	20231020	190600	273080125	4150	4150	4150	4150	0
99	20231020	190500	273080125	4150	4150	4150	4150	0
100	20231020	190400	273080125	4150	4150	4150	4150	0
101	20231020	190300	273080125	4150	4150	4150	4150	0
102	20231020	190200	273080125	4150	4150	4150	4150	0
103	20231020	190100	273080125	4150	4150	4150	4150	0
104	20231020	190000	273080125	4150	4150	4150	4150	0
105	20231020	185900	273080125	4150	4150	4150	4150	0
106	20231020	185800	273080125	4150	4150	4150	4150	0
107	20231020	185700	273080125	4150	4150	4150	4150	0
108	20231020	185600	273080125	4150	4150	4150	4150	0
109	20231020	185500	273080125	4150	4150	4150	4150	0
110	20231020	185400	273080125	4150	4150	4150	4150	0
111	20231020	185300	273080125	4150	4150	4150	4150	0
112	20231020	185200	273080125	4150	4150	4150	4150	0
113	20231020	185100	273080125	4150	4150	4150	4150	0
114	20231020	185000	273080125	4150	4150	4150	4150	0
115	20231020	184900	273080125	4150	4150	4150	4150	0
116	20231020	184800	273080125	4150	4150	4150	4150	0
117	20231020	184700	273080125	4150	4150	4150	4150	0
118	20231020	184600	273080125	4150	4150	4150	4150	0
119	20231020	184500	273080125	4150	4150	4150	4150	0
120	20231020	184400	273080125	4150	4150	4150	4150	0
121	20231020	184300	273080125	4150	4150	4150	4150	0
122	20231020	184200	273080125	4150	4150	4150	4150	66
123	20231020	184100	273080125	4150	4150	4150	4150	0
124	20231020	184000	273080125	4150	4150	4150	4150	0
125	20231020	183900	273080125	4150	4150	4150	4150	0
126	20231020	183800	273080125	4150	4150	4150	4150	0
127	20231020	183700	273080125	4150	4150	4150	4150	0
128	20231020	183600	273080125	4150	4150	4150	4150	0
129	20231020	183500	273080125	4150	4150	4150	4150	0
130	20231020	183400	273080125	4150	4150	4150	4150	0
131	20231020	183300	273080125	4150	4150	4150	4150	0
132	20231020	183200	273080125	4150	4150	4150	4150	0
133	20231020	183100	273080125	4150	4150	4150	4150	0
134	20231020	183000	273080125	4150	4150	4150	4150	0
135	20231020	182900	273080125	4150	4150	4150	4150	0
136	20231020	182800	273080125	4150	4150	4150	4150	0
137	20231020	182700	273080125	4150	4150	4150	4150	0
138	20231020	182600	273080125	4150	4150	4150	4150	0
139	20231020	182500	273080125	4150	4150	4150	4150	0
140	20231020	182400	273080125	4150	4150	4150	4150	0
141	20231020	182300	273080125	4150	4150	4150	4150	0
142	20231020	182200	273080125	4150	4150	4150	4150	0
143	20231020	182100	273080125	4150	4150	4150	4150	0
144	20231020	182000	273080125	4150	4150	4150	4150	0
145	20231020	181900	273080125	4150	4150	4150	4150	0
146	20231020	181800	273080125	4150	4150	4150	4150	0
147	20231020	181700	273080125	4150	4150	4150	4150	0
148	20231020	181600	273080125	4150	4150	4150	4150	0
149	20231020	181500	273080125	4150	4150	4150	4150	0
150	20231020	181400	273080125	4150	4150	4150	4150	0
151	20231020	181300	273080125	4150	4150	4150	4150	0
152	20231020	181200	273080125	4150	4150	4150	4150	66
153	20231020	181100	273080125	4150	4150	4150	4150	0
154	20231020	181000	273080125	4150	4150	4150	4150	0
155	20231020	180900	273080125	4150	4150	4150	4150	0
156	20231020	180800	273080125	4150	4150	4150	4150	0
157	20231020	180700	273080125	4150	4150	4150	4150	0
158	20231020	180600	273080125	4150	4150	4150	4150	0
159	20231020	180500	273080125	4150	4150	4150	4150	0
160	20231020	180400	273080125	4150	4150	4150	4150	0
161	20231020	180300	273080125	4150	4150	4150	4150	0
162	20231020	180200	273080125	4150	4150	4150	4150	0
163	20231020	180100	273080125	4150	4150	4150	4150	0
164	20231020	180000	273080125	4150	4150	4150	4150	0
165	20231020	175900	273080125	4150	4150	4150	4150	0
166	20231020	175800	273080125	4150	4150	4150	4150	0
167	20231020	175700	273080125	4150	4150	4150	4150	0
168	20231020	175600	273080125	4150	4150	4150	4150	0
169	20231020	175500	273080125	4150	4150	4150	4150	0
170	20231020	175400	273080125	4150	4150	4150	4150	0
171	20231020	175300	273080125	4150	4150	4150	4150	0
172	20231020	175200	273080125	4150	4150	4150	4150	0
173	20231020	175100	273080125	4150	4150	4150	4150	0
174	20231020	175000	273080125	4150	4150	4150	4150	0
175	20231020	174900	273080125	4150	4150	4150	4150	0
176	20231020	174800	273080125	4150	4150	4150	4150	0
177	20231020	174700	273080125	4150	4150	4150	4150	0
178	20231020	174600	273080125	4150	4150	4150	4150	0
179	20231020	174500	273080125	4150	4150	4150	4150	0
180	20231020	174400	273080125	4150	4150	4150	4150	0
181	20231020	174300	273080125	4150	4150	4150	4150	0
182	20231020	174200	273080125	4150	4150	4150	4150	66
183	20231020	174100	273080125	4150	4150	4150	4150	0
184	20231020	174000	273080125	4150	4150	4150	4150	0
185	20231020	173900	273080125	4150	4150	4150	4150	0
186	20231020	173800	273080125	4150	4150	4150	4150	0
187	20231020	173700	273080125	4150	4150	4150	4150	0
188	20231020	173600	273080125	4150	4150	4150	4150	0
189	20231020	173500	273080125	4150	4150	4150	4150	0
190	20231020	173400	273080125	4150	4150	4150	4150	0
191	20231020	173300	273080125	4150	4150	4150	4150	0
192	20231020	173200	273080125	4150	4150	4150	4150	0
193	20231020	173100	273080125	4150	4150	4150	4150	0
194	20231020	173000	273080125	4150	4150	4150	4150	0
195	20231020	172900	273080125	4150	4150	4150	4150	0
196	20231020	172800	273080125	4150	4150	4150	4150	0
197	20231020	172700	273080125	4150	4150	4150	4150	0
198	20231020	172600	273080125	4150	4150	4150	4150	0
199	20231020	172500	273080125	4150	4150	4150	4150	0
200	20231020	172400	273080125	4150	4150	4150	4150	0
201	20231020	172300	273080125	4150	4150	4150	4150	0
202	20231020	172200	273080125	4150	4150	4150	4150	0
203	20231020	172100	273080125	4150	4150	4150	4150	0
204	20231020	172000	273080125	4150	4150	4150	4150	0
205	20231020	171900	273080125	4150	4150	4150	4150	0
206	20231020	171800	273080125	4150	4150	4150	4150	0
207	20231020	171700	273080125	4150	4150	4150	4150	0
208	20231020	171600	273080125	4150	4150	4150	4150	0
209	20231020	171500	273080125	4150	4150	4150	4150	0
210	20231020	171400	273080125	4150	4150	4150	4150	0
211	20231020	171300	273080125	4150	4150	4150	4150	0
212	20231020	171200	273080125	4150	4150	4150	4150	66
213	20231020	171100	273080125	4150	4150	4150	4150	0
214	20231020	171000	273080125	4150	4150	4150	4150	0
215	20231020	170900	273080125	4150	4150	4150	4150	0
216	20231020	170800	273080125	4150	4150	4150	4150	0
217	20231020	170700	273080125	4150	4150	4150	4150	0
218	20231020	170600	273080125	4150	4150	4150	4150	0
219	20231020	170500	273080125	4150	4150	4150	4150	0
220	20231020	170400	273080125	4150	4150	4150	4150	0
221	20231020	170300	273080125	4150	4150	4150	4150	0
222	20231020	170200	273080125	4150	4150	4150	4150	0
223	20231020	170100	273080125	4150	4150	4150	4150	0
224	20231020	170000	273080125	4150	4150	4150	4150	0
225	20231020	165900	273080125	4150	4150	4150	4150	0
226	20231020	165800	273080125	4150	4150	4150	4150	0
227	20231020	165700	273080125	4150	4150	4150	4150	0
228	20231020	165600	273080125	4150	4150	4150	4150	0
229	20231020	165500	273080125	4150	4150	4150	4150	0
230	20231020	165400	273080125	4150	4150	4150	4150	0
231	20231020	165300	273080125	4150	4150	4150	4150	0
232	20231020	165200	273080125	4150	4150	4150	4150	0
233	20231020	165100	273080125	4150	4150	4150	4150	0
234	20231020	165000	273080125	4150	4150	4150	4150	0
235	20231020	164900	273080125	4150	4150	4150	4150	0
236	20231020	164800	273080125	4150	4150	4150	4150	0
237	20231020	164700	273080125	4150	4150	4150	4150	0
238	20231020	164600	273080125	4150	4150	4150	4150	0
239	20231020	164500	273080125	4150	4150	4150	4150	0
240	20231020	164400	273080125	4150	4150	4150	4150	0
241	20231020	164300	273080125	4150	4150	4150	4150	0
242	20231020	164200	273080125	4150	4150	4150	4150	66
243	20231020	164100	273080125	4150	4150	4150	4150	0
244	20231020	164000	273080125	4150	4150	4150	4150	0
245	20231020	163900	273080125	4150	4150	4150	4150	0
246	20231020	163800	273080125	4150	4150	4150	4150	0
247	20231020	163700	273080125	4150	4150	4150	4150	0
248	20231020	163600	273080125	4150	4150	4150	4150	0
249	20231020	163500	273080125	4150	4150	4150	4150	0
250	20231020	163400	273080125	4150	4150	4150	4150	0
251	20231020	163300	273080125	4150	4150	4150	4150	0
252	20231020	163200	273080125	4150	4150	4150	4150	0
253	20231020	163100	273080125	4150	4150	4150	4150	0
254	20231020	163000	273080125	4150	4150	4150	4150	0
255	20231020	162900	273080125	4150	4150	4150	4150	0
256	20231020	162800	273080125	4150	4150	4150	4150	0
257	20231020	162700	273080125	4150	4150	4150	4150	0
258	20231020	162600	273080125	4150	4150	4150	4150	0
259	20231020	162500	273080125	4150	4150	4150	4150	0
260	20231020	162400	273080125	4150	4150	4150	4150	0
261	20231020	162300	273080125	4150	4150	4150	4150	0
262	20231020	162200	273080125	4150	4150	4150	4150	0
263	20231020	162100	273080125	4150	4150	4150	4150	0
264	20231020	162000	273080125	4150	4150	4150	4150	0
265	20231020	161900	273080125	4150	4150	4150	4150	0
266	20231020	161800	273080125	4150	4150	4150	4150	0
267	20231020	161700	273080125	4150	4150	4150	4150	0
268	20231020	161600	273080125	4150	4150	4150	4150	0
269	20231020	161500	273080125	4150	4150	4150	4150	0
270	20231020	161400	273080125	4150	4150	4150	4150	0
271	20231020	161300	273080125	4150	4150	4150	4150	0
272	20231020	161200	273080125	4150	4150	4150	4150	66
273	20231020	161100	273080125	4150	4150	4150	4150	0
274	20231020	161000	273080125	4150	4150	4150	4150	0
275	20231020	160900	273080125	4150	4150	4150	4150	0
276	20231020	160800	273080125	4150	4150	4150	4150	0
277	20231020	160700	273080125	4150	4150	4150	4150	0
278	20231020	160600	273080125	4150	4150	4150	4150	0
279	20231020	160500	273080125	4150	4150	4150	4150	0
280	20231020	160400	273080125	4150	4150	4150	4150	0
281	20231020	160300	273080125	4150	4150	4150	4150	0
282	20231020	160200	273080125	4150	4150	4150	4150	0
283	20231020	160100	273080125	4150	4150	4150	4150	0
284	20231020	160000	273080125	4150	4150	4150	4150	0
285	20231020	155900	273080125	4150	4150	4150	4150	0
286	20231020	155800	273080125	4150	4150	4150	4150	0
287	20231020	155700	273080125	4150	4150	4150	4150	0
288	20231020	155600	273080125	4150	4150	4150	4150	0
289	20231020	155500	273080125	4150	4150	4150	4150	0
290	20231020	155400	273080125	4150	4150	4150	4150	0
291	20231020	155300	273080125	4150	4150	4150	4150	0
292	20231020	155200	273080125	4150	4150	4150	4150	0
293	20231020	155100	273080125	4150	4150	4150	4150	0
294	20231020	155000	273080125	4150	4150	4150	4150	0
295	20231020	154900	273080125	4150	4150	4150	4150	0
296	20231020	154800	273080125	4150	4150	4150	4150	0
297	20231020	154700	273080125	4150	4150	4150	4150	0
298	20231020	154600	273080125	4150	4150	4150	4150	0
299	20231020	154500	273080125	4150	4150	4150	4150	0
300	20231020	154400	273080125	4150	4150	4150	4150	0
301	20231020	154300	273080125	4150	4150	4150	4150	0
302	20231020	154200	273080125	4150	4150	4150	4150	66
303	20231020	154100	273080125	4150	4150	4150	4150	0
304	20231020	154000	273080125	4150	4150	4150	4150	0
305	20231020	153900	273080125	4150	4150	4150	4150	0
306	20231020	153800	273080125	4150	4150	4150	4150	0
307	20231020	153700	273080125	4150	4150	4150	4150	0
308	20231020	153600	273080125	4150	4150	4150	4150	0
309	20231020	153500	273080125	4150	4150	4150	4150	0
310	20231020	153400	273080125	4150	4150	4150	4150	0
311	20231020	153300	273080125	4150	4150	4150	4150	0
312	20231020	153200	273080125	4150	4150	4150	4150	0
313	20231020	153100	273080125	4150	4150	4150	4150	0
314	20231020	153000	273080125	4150	4150	4150	4150	66
315	20231020	152900	272806225	4135	4135	4135	4135	0
316	20231020	152800	272806225	4135	4135	4135	4135	0
317	20231020	152700	272806225	4135	4135	4135	4135	0
318	20231020	152600	272806225	4135	4135	4135	4135	0
319	20231020	152500	272806225	4135	4135	4135	4135	0
320	20231020	152400	272806225	4135	4135	4135	4135	0
321	20231020	152300	272806225	4135	4135	4135	4135	0
322	20231020	152200	272806225	4135	4135	4135	4135	0
323	20231020	152100	272806225	4135	4135	4135	4135	0
324	20231020	152000	272806225	4135	4135	4135	4135	0
325	20231020	151900	272806225	4135	4150	4155	4130	166
326	20231020	151800	272117625	4150	4145	4150	4145	21
327	20231020	151700	272030575	4150	4150	4150	4150	1
328	20231020	151600	272026425	4145	4145	4145	4130	1516
329	20231020	151500	265742665	4150	4150	4150	4150	1
330	20231020	151400	265738515	4145	4145	4150	4145	7261
331	20231020	151300	235640790	4145	4145	4145	4145	100
332	20231020	151200	235226290	4145	4145	4145	4145	100
333	20231020	151100	234811790	4145	4145	4145	4145	1
334	20231020	151000	234807645	4140	4140	4140	4140	58
335	20231020	150900	234567525	4140	4140	4140	4140	100
336	20231020	150800	234153525	4140	4140	4140	4140	100
337	20231020	150700	233739525	4140	4140	4140	4140	0
338	20231020	150600	233739525	4140	4140	4140	4140	103
339	20231020	150500	233313105	4145	4145	4145	4145	100
340	20231020	150400	232898605	4145	4140	4145	4140	99
341	20231020	150300	232488735	4140	4140	4140	4140	0
342	20231020	150200	232488735	4140	4140	4140	4140	100
343	20231020	150100	232074735	4140	4140	4140	4140	100
344	20231020	150000	231660735	4140	4140	4140	4140	105
345	20231020	145900	231226035	4140	4140	4140	4140	0
346	20231020	145800	231226035	4140	4140	4140	4140	100
347	20231020	145700	230812035	4140	4130	4140	4130	105
348	20231020	145600	230377860	4135	4130	4135	4120	107
349	20231020	145500	229935500	4135	4130	4135	4130	2
350	20231020	145400	229927235	4120	4135	4135	4120	140
351	20231020	145300	229348405	4135	4135	4135	4135	100
352	20231020	145200	228934905	4135	4135	4135	4135	100
353	20231020	145100	228521405	4135	4135	4135	4135	3
354	20231020	145000	228509000	4130	4125	4130	4120	164
355	20231020	144900	227832170	4125	4130	4130	4125	182
356	20231020	144800	227080530	4130	4125	4130	4125	100
357	20231020	144700	226667915	4130	4135	4135	4130	109
358	20231020	144600	226217735	4130	4115	4130	4115	995
359	20231020	144500	222111495	4110	4115	4115	4110	128
360	20231020	144400	221584915	4110	4100	4110	4100	268
361	20231020	144300	220484310	4100	4100	4100	4100	107
362	20231020	144200	220045610	4105	4100	4105	4100	216
363	20231020	144100	219159310	4100	4100	4100	4100	127
364	20231020	144000	218638610	4100	4100	4100	4100	56
365	20231020	143900	218409010	4100	4100	4100	4100	132
366	20231020	143800	217867810	4100	4105	4105	4100	78
367	20231020	143700	217547625	4105	4105	4105	4105	166
368	20231020	143600	216866195	4105	4105	4105	4105	58
369	20231020	143500	216628105	4110	4100	4115	4100	103
370	20231020	143400	216205245	4090	4095	4100	4090	784
371	20231020	143300	212995050	4095	4095	4095	4095	31
372	20231020	143200	212868105	4090	4095	4095	4090	274
373	20231020	143100	211746110	4100	4100	4100	4100	101
374	20231020	143000	211332010	4100	4100	4100	4100	1
375	20231020	142900	211327910	4095	4095	4095	4095	154
376	20231020	142800	210697280	4100	4095	4100	4095	60
377	20231020	142700	210451555	4095	4100	4100	4095	183
378	20231020	142600	209701685	4095	4100	4100	4095	135
379	20231020	142500	209148565	4100	4095	4100	4095	156
380	20231020	142400	208509315	4095	4095	4095	4095	129
381	20231020	142300	207981060	4095	4095	4095	4095	32
382	20231020	142200	207850020	4095	4095	4095	4095	58
383	20231020	142100	207612510	4090	4095	4095	4090	264
384	20231020	142000	206531450	4095	4095	4095	4095	55
385	20231020	141900	206306225	4095	4095	4095	4095	109
386	20231020	141800	205859870	4095	4095	4095	4095	54
387	20231020	141700	205638740	4100	4095	4100	4095	41
388	20231020	141600	205470730	4095	4105	4105	4095	2202
389	20231020	141500	196439625	4115	4115	4115	4115	100
390	20231020	141400	196028125	4115	4115	4115	4115	108
391	20231020	141300	195583705	4115	4115	4115	4115	33
392	20231020	141200	195447910	4115	4110	4115	4105	118
393	20231020	141100	194962900	4105	4115	4115	4105	244
394	20231020	141000	193960085	4110	4110	4110	4110	64
395	20231020	140900	193697045	4110	4110	4110	4105	182
396	20231020	140800	192949205	4110	4110	4110	4110	123
397	20231020	140700	192443675	4115	4110	4115	4110	39
398	20231020	140600	192283380	4110	4110	4110	4110	123
399	20231020	140500	191777850	4110	4110	4110	4110	21
400	20231020	140400	191691540	4110	4110	4110	4110	54
401	20231020	140300	191469600	4115	4120	4120	4110	308
402	20231020	140200	190201525	4115	4110	4120	4110	167
403	20231020	140100	189513825	4105	4120	4120	4105	147
404	20231020	140000	188909630	4120	4110	4120	4110	73
405	20231020	135900	188609475	4105	4105	4110	4105	113
406	20231020	135800	188145420	4100	4105	4110	4100	292
407	20231020	135700	186946885	4105	4110	4110	4105	1087
408	20231020	135600	182479745	4110	4105	4110	4100	176
409	20231020	135500	181757265	4105	4105	4105	4105	73
410	20231020	135400	181457600	4100	4100	4100	4100	100
411	20231020	135300	181047600	4095	4095	4095	4095	107
412	20231020	135200	180609435	4095	4100	4100	4095	180
413	20231020	135100	179871740	4100	4095	4100	4095	155
414	20231020	135000	179236610	4095	4095	4095	4095	56
415	20231020	134900	179007290	4095	4100	4100	4095	33
416	20231020	134800	178872080	4095	4100	4100	4095	109
417	20231020	134700	178425190	4100	4095	4100	4095	128
418	20231020	134600	177900775	4100	4100	4100	4100	167
419	20231020	134500	177216075	4100	4105	4105	4100	168
420	20231020	134400	176526775	4100	4100	4100	4100	54
421	20231020	134300	176305375	4100	4100	4100	4095	206
422	20231020	134200	175461540	4100	4095	4100	4095	366
423	20231020	134100	173962480	4090	4090	4095	4090	200
424	20231020	134000	173143980	4090	4095	4095	4090	100
425	20231020	133900	172734485	4095	4090	4095	4090	146
426	20231020	133800	172137340	4090	4090	4090	4090	73
427	20231020	133700	171838770	4090	4090	4090	4090	132
428	20231020	133600	171298890	4095	4095	4095	4095	147
429	20231020	133500	170696925	4090	4095	4095	4090	215
430	20231020	133400	169817490	4095	4095	4095	4095	39
431	20231020	133300	169657785	4090	4090	4090	4090	218
432	20231020	133200	168766165	4090	4090	4090	4090	0
433	20231020	133100	168766165	4090	4090	4090	4090	134
434	20231020	133000	168218105	4090	4090	4090	4090	74
435	20231020	132900	167915445	4090	4090	4090	4090	271
436	20231020	132800	166807055	4090	4090	4090	4090	0
437	20231020	132700	166807055	4090	4090	4095	4090	250
438	20231020	132600	165784295	4090	4090	4090	4090	0
439	20231020	132500	165784295	4090	4095	4095	4090	168
440	20231020	132400	165096365	4095	4095	4095	4095	123
441	20231020	132300	164592680	4090	4095	4095	4090	131
442	20231020	132200	164056245	4095	4100	4100	4095	74
443	20231020	132100	163753210	4095	4095	4095	4095	124
444	20231020	132000	163245430	4095	4095	4100	4095	170
445	20231020	131900	162549055	4095	4105	4105	4095	36
446	20231020	131800	162401335	4095	4105	4105	4095	104
447	20231020	131700	161974455	4105	4110	4110	4100	413
448	20231020	131600	160278195	4105	4105	4105	4105	0
449	20231020	131500	160278195	4105	4105	4105	4105	210
450	20231020	131400	159416145	4105	4105	4105	4105	0
451	20231020	131300	159416145	4105	4115	4115	4105	31
452	20231020	131200	159288600	4115	4120	4120	4115	193
453	20231020	131100	158494305	4120	4120	4120	4120	117
454	20231020	131000	158012265	4120	4120	4120	4120	70
455	20231020	130900	157723865	4120	4115	4120	4115	107
456	20231020	130800	157283155	4120	4115	4120	4110	279
457	20231020	130700	156134700	4110	4110	4115	4105	342
458	20231020	130600	154729420	4105	4105	4105	4105	165
459	20231020	130500	154052095	4105	4090	4110	4090	141
460	20231020	130400	153474335	4090	4085	4100	4085	201
461	20231020	130300	152651275	4085	4080	4085	4080	543
462	20231020	130200	150434895	4080	4080	4080	4080	73
463	20231020	130100	150137055	4080	4085	4085	4080	108
464	20231020	130000	149696400	4080	4080	4080	4080	0
465	20231020	125900	149696400	4080	4085	4085	4080	199
466	20231020	125800	148883730	4080	4080	4080	4080	0
467	20231020	125700	148883730	4080	4080	4090	4080	745
468	20231020	125600	145838165	4080	4095	4100	4080	4172
469	20231020	125500	128775960	4100	4105	4105	4100	186
470	20231020	125400	128013355	4100	4100	4100	4100	225
471	20231020	125300	127090855	4100	4100	4100	4100	136
472	20231020	125200	126533255	4100	4100	4100	4100	69
473	20231020	125100	126250355	4100	4100	4100	4100	114
474	20231020	125000	125782955	4100	4100	4100	4100	0
475	20231020	124900	125782955	4100	4105	4105	4100	143
476	20231020	124800	125196555	4110	4100	4110	4100	78
477	20231020	124700	124876555	4110	4090	4110	4090	63
478	20231020	124600	124618630	4090	4090	4090	4090	123
479	20231020	124500	124115560	4090	4090	4090	4090	61
480	20231020	124400	123866070	4090	4090	4090	4090	123
481	20231020	124300	123363000	4090	4090	4090	4090	194
482	20231020	124200	122569540	4095	4090	4095	4090	55
483	20231020	124100	122344585	4090	4095	4095	4090	77
484	20231020	124000	122029620	4105	4090	4105	4090	1114
485	20231020	123900	117457985	4090	4090	4090	4090	169
486	20231020	123800	116766775	4090	4090	4090	4090	57
487	20231020	123700	116533645	4090	4090	4095	4090	185
488	20231020	123600	115776990	4090	4090	4090	4090	129
489	20231020	123500	115249380	4090	4090	4090	4090	38
490	20231020	123400	115093960	4090	4090	4090	4090	130
491	20231020	123300	114562260	4090	4090	4090	4090	59
492	20231020	123200	114320950	4090	4095	4095	4090	58
493	20231020	123100	114083720	4090	4090	4090	4090	264
494	20231020	123000	113003960	4090	4090	4090	4090	57
495	20231020	122900	112770830	4090	4090	4090	4090	101
496	20231020	122800	112357740	4090	4095	4095	4090	108
497	20231020	122700	111915770	4090	4090	4095	4090	68
498	20231020	122600	111637470	4090	4090	4090	4090	130
499	20231020	122500	111105770	4095	4095	4095	4090	195
500	20231020	122400	110308065	4095	4095	4095	4095	57
501	20231020	122300	110074650	4095	4095	4095	4095	129
502	20231020	122200	109546395	4100	4095	4100	4095	101
503	20231020	122100	109132795	4090	4095	4095	4090	79
504	20231020	122000	108809660	4095	4095	4095	4090	218
505	20231020	121900	107917270	4095	4095	4095	4095	25
506	20231020	121800	107814895	4095	4095	4095	4095	130
507	20231020	121700	107282545	4095	4095	4095	4095	48
508	20231020	121600	107085985	4095	4100	4100	4095	345
509	20231020	121500	105671550	4100	4100	4100	4100	1
510	20231020	121400	105667450	4100	4100	4100	4100	242
511	20231020	121300	104675250	4100	4100	4100	4100	73
512	20231020	121200	104375950	4100	4100	4100	4100	89
513	20231020	121100	104011050	4100	4100	4100	4100	69
514	20231020	121000	103728150	4105	4105	4105	4105	57
515	20231020	120900	103494165	4115	4115	4115	4115	0
516	20231020	120800	103494165	4115	4115	4115	4115	72
517	20231020	120700	103197885	4130	4120	4130	4120	547
518	20231020	120600	100941515	4115	4115	4115	4115	87
519	20231020	120500	100583510	4115	4115	4115	4115	70
520	20231020	120400	100295460	4115	4105	4115	4105	286
521	20231020	120300	99119850	4105	4105	4105	4105	72
522	20231020	120200	98824290	4105	4115	4115	4105	248
523	20231020	120100	97806010	4105	4105	4105	4105	56
524	20231020	120000	97576130	4100	4100	4100	4100	108
525	20231020	115900	97133330	4100	4090	4100	4090	93
526	20231020	115800	96752090	4095	4095	4095	4095	152
527	20231020	115700	96129650	4095	4095	4095	4095	159
528	20231020	115600	95478545	4095	4095	4100	4095	118
529	20231020	115500	94995330	4095	4095	4095	4095	74
530	20231020	115400	94692300	4095	4095	4095	4095	99
531	20231020	115300	94286895	4100	4095	4100	4095	77
532	20231020	115200	93971570	4095	4095	4100	4095	138
533	20231020	115100	93406445	4095	4095	4095	4095	164
534	20231020	115000	92734865	4095	4095	4095	4095	124
535	20231020	114900	92227085	4115	4095	4115	4095	179
536	20231020	114800	91493220	4095	4095	4100	4095	145
537	20231020	114700	90899395	4095	4095	4095	4095	70
538	20231020	114600	90612745	4095	4095	4095	4095	0
539	20231020	114500	90612745	4095	4100	4100	4095	791
540	20231020	114400	87369680	4100	4100	4100	4100	66
541	20231020	114300	87099080	4100	4100	4100	4100	74
542	20231020	114200	86795680	4100	4105	4105	4100	139
543	20231020	114100	86225775	4100	4105	4105	4100	122
544	20231020	114000	85725265	4100	4105	4105	4100	1184
545	20231020	113900	80867560	4105	4110	4110	4105	210
546	20231020	113800	80005500	4105	4105	4105	4105	65
547	20231020	113700	79738675	4105	4105	4105	4105	123
548	20231020	113600	79233760	4105	4105	4105	4105	61
549	20231020	113500	78983355	4110	4105	4110	4105	124
550	20231020	113400	78474330	4105	4105	4105	4105	242
551	20231020	113300	77480920	4105	4105	4105	4105	53
552	20231020	113200	77263355	4105	4105	4105	4105	114
553	20231020	113100	76795385	4105	4105	4105	4105	54
554	20231020	113000	76573715	4110	4110	4110	4110	125
555	20231020	112900	76059965	4110	4115	4115	4110	63
556	20231020	112800	75800985	4110	4110	4110	4110	64
557	20231020	112700	75537945	4110	4115	4120	4110	136
558	20231020	112600	74978025	4110	4110	4110	4110	71
559	20231020	112500	74686215	4110	4110	4110	4110	53
560	20231020	112400	74468385	4110	4110	4110	4110	113
561	20231020	112300	74003955	4110	4110	4110	4110	54
562	20231020	112200	73782015	4110	4110	4110	4110	302
563	20231020	112100	72540795	4110	4110	4110	4110	54
564	20231020	112000	72318855	4110	4110	4115	4110	99
565	20231020	111900	71911960	4110	4110	4110	4110	123
566	20231020	111800	71406430	4110	4110	4110	4110	102
567	20231020	111700	70987210	4110	4110	4110	4110	124
568	20231020	111600	70477570	4110	4110	4110	4110	245
569	20231020	111500	69470620	4115	4115	4115	4110	113
570	20231020	111400	69005890	4110	4115	4115	4110	196
571	20231020	111300	68200150	4110	4115	4115	4110	90
572	20231020	111200	67830070	4110	4110	4110	4110	132
573	20231020	111100	67287550	4110	4115	4115	4110	76
574	20231020	111000	66975075	4115	4115	4115	4115	35
575	20231020	110900	66831050	4115	4115	4115	4110	72
576	20231020	110800	66534945	4115	4110	4115	4110	35
577	20231020	110700	66391090	4110	4110	4110	4110	123
578	20231020	110600	65885560	4110	4105	4130	4105	97
579	20231020	110500	65486255	4105	4105	4105	4105	208
580	20231020	110400	64632415	4105	4105	4105	4105	107
581	20231020	110300	64193180	4105	4105	4105	4105	54
582	20231020	110200	63971510	4110	4105	4115	4105	223
583	20231020	110100	63054335	4105	4110	4110	4105	101
584	20231020	110000	62639570	4115	4110	4115	4110	169
585	20231020	105900	61944975	4115	4115	4115	4110	542
586	20231020	105800	59717295	4110	4105	4110	4105	73
587	20231020	105700	59417305	4110	4110	4110	4110	65
588	20231020	105600	59150155	4105	4105	4105	4105	165
589	20231020	105500	58472830	4105	4105	4105	4105	56
590	20231020	105400	58242950	4105	4105	4110	4105	132
591	20231020	105300	57701065	4105	4105	4105	4105	214
592	20231020	105200	56822595	4105	4105	4110	4105	151
593	20231020	105100	56202675	4110	4105	4110	4105	75
594	20231020	105000	55894795	4105	4110	4115	4105	128
595	20231020	104900	55368705	4105	4110	4110	4105	74
596	20231020	104800	55064680	4110	4110	4110	4110	99
597	20231020	104700	54657790	4110	4110	4110	4110	469
598	20231020	104600	52730200	4110	4115	4115	4110	588
599	20231020	104500	50310925	4125	4110	4125	4110	88
600	20231020	104400	49948800	4110	4110	4110	4110	93
601	20231020	104300	49566570	4110	4110	4125	4110	137
602	20231020	104200	49003475	4105	4105	4105	4105	665
603	20231020	104100	46273650	4105	4120	4120	4105	1998
604	20231020	104000	38047395	4125	4120	4130	4120	641
605	20231020	103900	35401095	4120	4120	4120	4120	0
606	20231020	103800	35401095	4120	4125	4125	4120	251
607	20231020	103700	34366520	4120	4120	4120	4120	0
608	20231020	103600	34366520	4120	4135	4140	4120	1611
609	20231020	103500	27712345	4135	4135	4135	4135	0
610	20231020	103400	27712345	4135	4155	4155	4135	1736
611	20231020	103300	20514955	4155	4155	4155	4155	215
612	20231020	103200	19621630	4160	4155	4160	4150	685
613	20231020	103100	16775555	4150	4150	4150	4150	0
614	20231020	103000	16775555	4150	4150	4150	4150	1
615	20231020	102900	16771405	4150	4155	4155	4150	179
616	20231020	102800	16027695	4150	4160	4160	4150	1269
617	20231020	102700	10754455	4165	4165	4165	4165	0
618	20231020	102600	10754455	4165	4165	4165	4165	1
619	20231020	102500	10750290	4160	4165	4165	4160	650
620	20231020	102400	8045540	4175	4175	4175	4175	0
621	20231020	102300	8045540	4175	4175	4175	4175	0
622	20231020	102200	8045540	4175	4175	4175	4175	0
623	20231020	102100	8045540	4175	4175	4175	4175	0
624	20231020	102000	8045540	4175	4165	4175	4165	101
625	20231020	101900	7624865	4175	4175	4175	4175	0
626	20231020	101800	7624865	4175	4175	4175	4175	0
627	20231020	101700	7624865	4175	4175	4175	4175	25
628	20231020	101600	7520490	4180	4180	4180	4180	0
629	20231020	101500	7520490	4180	4170	4180	4170	201
630	20231020	101400	6680680	4170	4170	4170	4170	0
631	20231020	101300	6680680	4170	4170	4170	4170	0
632	20231020	101200	6680680	4170	4170	4170	4170	0
633	20231020	101100	6680680	4170	4170	4170	4170	10
634	20231020	101000	6638980	4170	4170	4170	4170	0
635	20231020	100900	6638980	4170	4170	4170	4170	1
636	20231020	100800	6634810	4160	4180	4180	4160	687
637	20231020	100700	3769880	4185	4185	4185	4185	1
638	20231020	100600	3765695	4180	4180	4180	4180	4
639	20231020	100500	3748975	4185	4185	4185	4185	4
640	20231020	100400	3732235	4185	4185	4185	4185	0
641	20231020	100300	3732235	4185	4185	4185	4185	1
642	20231020	100200	3728050	4180	4180	4180	4180	0
643	20231020	100100	3728050	4180	4180	4180	4180	0
644	20231020	100000	3728050	4180	4180	4180	4180	91
645	20231020	095900	3347670	4180	4180	4180	4180	0
646	20231020	095800	3347670	4180	4180	4180	4180	0
647	20231020	095700	3347670	4180	4180	4180	4180	0
648	20231020	095600	3347670	4180	4180	4180	4180	0
649	20231020	095500	3347670	4180	4180	4180	4180	0
650	20231020	095400	3347670	4180	4180	4180	4180	0
651	20231020	095300	3347670	4180	4180	4180	4180	0
652	20231020	095200	3347670	4180	4180	4180	4180	20
653	20231020	095100	3264070	4180	4180	4180	4180	0
654	20231020	095000	3264070	4180	4180	4180	4180	1
655	20231020	094900	3259890	4180	4180	4180	4180	0
656	20231020	094800	3259890	4180	4180	4180	4180	0
657	20231020	094700	3259890	4180	4180	4180	4180	0
658	20231020	094600	3259890	4180	4180	4180	4180	0
659	20231020	094500	3259890	4180	4180	4180	4180	0
660	20231020	094400	3259890	4180	4180	4180	4180	0
661	20231020	094300	3259890	4180	4180	4180	4180	0
662	20231020	094200	3259890	4180	4180	4180	4180	0
663	20231020	094100	3259890	4180	4180	4180	4180	0
664	20231020	094000	3259890	4180	4180	4180	4180	1
665	20231020	093900	3255710	4180	4180	4180	4180	0
666	20231020	093800	3255710	4180	4180	4180	4180	1
667	20231020	093700	3251530	4170	4170	4170	4170	0
668	20231020	093600	3251530	4170	4180	4180	4170	482
669	20231020	093500	1236810	4180	4180	4180	4180	6
670	20231020	093400	1211730	4180	4180	4180	4180	5
671	20231020	093300	1190830	4180	4180	4180	4180	3
672	20231020	093200	1178290	4180	4180	4180	4180	0
673	20231020	093100	1178290	4180	4180	4180	4180	1
674	20231020	093000	1174110	4180	4180	4180	4180	0
675	20231020	092900	1174110	4180	4180	4180	4180	0
676	20231020	092800	1174110	4180	4180	4180	4180	0
677	20231020	092700	1174110	4180	4180	4180	4180	0
678	20231020	092600	1174110	4180	4180	4180	4180	0
679	20231020	092500	1174110	4180	4180	4180	4180	0
680	20231020	092400	1174110	4180	4180	4180	4180	0
681	20231020	092300	1174110	4180	4170	4180	4170	32
682	20231020	092200	1040660	4180	4180	4180	4180	0
683	20231020	092100	1040660	4180	4180	4180	4180	1
684	20231020	092000	1036480	4180	4180	4180	4180	0
685	20231020	091900	1036480	4180	4180	4180	4180	11
686	20231020	091800	990500	4185	4185	4185	4185	0
687	20231020	091700	990500	4185	4185	4185	4185	1
688	20231020	091600	986315	4180	4180	4180	4180	29
689	20231020	091500	865095	4190	4190	4190	4190	0
690	20231020	091400	865095	4190	4190	4190	4190	0
691	20231020	091300	865095	4190	4190	4190	4190	0
692	20231020	091200	865095	4190	4190	4190	4190	0
693	20231020	091100	865095	4190	4190	4190	4190	1
694	20231020	091000	860905	4185	4180	4185	4180	2
695	20231020	090900	852540	4180	4180	4180	4180	0
696	20231020	090800	852540	4180	4180	4180	4180	50
697	20231020	090700	643540	4185	4185	4185	4185	1
698	20231020	090600	639355	4170	4170	4170	4170	0
699	20231020	090500	639355	4170	4180	4180	4170	90
700	20231020	090400	263970	4190	4190	4190	4190	0
701	20231020	090300	263970	4190	4190	4190	4190	0
702	20231020	090200	263970	4190	4190	4190	4190	0
703	20231020	090100	263970	4190	4190	4190	4190	60
704	20231020	090000	12570	4190	4190	4190	4190	3