KissMeData/175250/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200700	238858153	1869	1869	1869	1869	3850
3	20231020	200600	238858153	1869	1869	1869	1869	0
4	20231020	200500	238858153	1869	1869	1869	1869	0
5	20231020	200400	238858153	1869	1869	1869	1869	0
6	20231020	200300	238858153	1869	1869	1869	1869	0
7	20231020	200200	238858153	1869	1869	1869	1869	0
8	20231020	200100	238858153	1869	1869	1869	1869	0
9	20231020	200000	238858153	1869	1869	1869	1869	0
10	20231020	195900	238858153	1869	1869	1869	1869	0
11	20231020	195800	238858153	1869	1869	1869	1869	0
12	20231020	195700	238858153	1869	1869	1869	1869	0
13	20231020	195600	238858153	1869	1869	1869	1869	0
14	20231020	195500	238858153	1869	1869	1869	1869	0
15	20231020	195400	238858153	1869	1869	1869	1869	0
16	20231020	195300	238858153	1869	1869	1869	1869	0
17	20231020	195200	238858153	1869	1869	1869	1869	0
18	20231020	195100	238858153	1869	1869	1869	1869	0
19	20231020	195000	238858153	1869	1869	1869	1869	0
20	20231020	194900	238858153	1869	1869	1869	1869	0
21	20231020	194800	238858153	1869	1869	1869	1869	0
22	20231020	194700	238858153	1869	1869	1869	1869	0
23	20231020	194600	238858153	1869	1869	1869	1869	0
24	20231020	194500	238858153	1869	1869	1869	1869	0
25	20231020	194400	238858153	1869	1869	1869	1869	0
26	20231020	194300	238858153	1869	1869	1869	1869	0
27	20231020	194200	238858153	1869	1869	1869	1869	0
28	20231020	194100	238858153	1869	1869	1869	1869	0
29	20231020	194000	238858153	1869	1869	1869	1869	0
30	20231020	193900	238858153	1869	1869	1869	1869	0
31	20231020	193800	238858153	1869	1869	1869	1869	0
32	20231020	193700	238858153	1869	1869	1869	1869	3850
33	20231020	193600	238858153	1869	1869	1869	1869	0
34	20231020	193500	238858153	1869	1869	1869	1869	0
35	20231020	193400	238858153	1869	1869	1869	1869	0
36	20231020	193300	238858153	1869	1869	1869	1869	0
37	20231020	193200	238858153	1869	1869	1869	1869	0
38	20231020	193100	238858153	1869	1869	1869	1869	0
39	20231020	193000	238858153	1869	1869	1869	1869	0
40	20231020	192900	238858153	1869	1869	1869	1869	0
41	20231020	192800	238858153	1869	1869	1869	1869	0
42	20231020	192700	238858153	1869	1869	1869	1869	0
43	20231020	192600	238858153	1869	1869	1869	1869	0
44	20231020	192500	238858153	1869	1869	1869	1869	0
45	20231020	192400	238858153	1869	1869	1869	1869	0
46	20231020	192300	238858153	1869	1869	1869	1869	0
47	20231020	192200	238858153	1869	1869	1869	1869	0
48	20231020	192100	238858153	1869	1869	1869	1869	0
49	20231020	192000	238858153	1869	1869	1869	1869	0
50	20231020	191900	238858153	1869	1869	1869	1869	0
51	20231020	191800	238858153	1869	1869	1869	1869	0
52	20231020	191700	238858153	1869	1869	1869	1869	0
53	20231020	191600	238858153	1869	1869	1869	1869	0
54	20231020	191500	238858153	1869	1869	1869	1869	0
55	20231020	191400	238858153	1869	1869	1869	1869	0
56	20231020	191300	238858153	1869	1869	1869	1869	0
57	20231020	191200	238858153	1869	1869	1869	1869	0
58	20231020	191100	238858153	1869	1869	1869	1869	0
59	20231020	191000	238858153	1869	1869	1869	1869	0
60	20231020	190900	238858153	1869	1869	1869	1869	0
61	20231020	190800	238858153	1869	1869	1869	1869	0
62	20231020	190700	238858153	1869	1869	1869	1869	3850
63	20231020	190600	238858153	1869	1869	1869	1869	0
64	20231020	190500	238858153	1869	1869	1869	1869	0
65	20231020	190400	238858153	1869	1869	1869	1869	0
66	20231020	190300	238858153	1869	1869	1869	1869	0
67	20231020	190200	238858153	1869	1869	1869	1869	0
68	20231020	190100	238858153	1869	1869	1869	1869	0
69	20231020	190000	238858153	1869	1869	1869	1869	0
70	20231020	185900	238858153	1869	1869	1869	1869	0
71	20231020	185800	238858153	1869	1869	1869	1869	0
72	20231020	185700	238858153	1869	1869	1869	1869	0
73	20231020	185600	238858153	1869	1869	1869	1869	0
74	20231020	185500	238858153	1869	1869	1869	1869	0
75	20231020	185400	238858153	1869	1869	1869	1869	0
76	20231020	185300	238858153	1869	1869	1869	1869	0
77	20231020	185200	238858153	1869	1869	1869	1869	0
78	20231020	185100	238858153	1869	1869	1869	1869	0
79	20231020	185000	238858153	1869	1869	1869	1869	0
80	20231020	184900	238858153	1869	1869	1869	1869	0
81	20231020	184800	238858153	1869	1869	1869	1869	0
82	20231020	184700	238858153	1869	1869	1869	1869	0
83	20231020	184600	238858153	1869	1869	1869	1869	0
84	20231020	184500	238858153	1869	1869	1869	1869	0
85	20231020	184400	238858153	1869	1869	1869	1869	0
86	20231020	184300	238858153	1869	1869	1869	1869	0
87	20231020	184200	238858153	1869	1869	1869	1869	0
88	20231020	184100	238858153	1869	1869	1869	1869	0
89	20231020	184000	238858153	1869	1869	1869	1869	0
90	20231020	183900	238858153	1869	1869	1869	1869	0
91	20231020	183800	238858153	1869	1869	1869	1869	0
92	20231020	183700	238858153	1869	1869	1869	1869	3850
93	20231020	183600	238858153	1869	1869	1869	1869	0
94	20231020	183500	238858153	1869	1869	1869	1869	0
95	20231020	183400	238858153	1869	1869	1869	1869	0
96	20231020	183300	238858153	1869	1869	1869	1869	0
97	20231020	183200	238858153	1869	1869	1869	1869	0
98	20231020	183100	238858153	1869	1869	1869	1869	0
99	20231020	183000	238858153	1869	1869	1869	1869	0
100	20231020	182900	238858153	1869	1869	1869	1869	0
101	20231020	182800	238858153	1869	1869	1869	1869	0
102	20231020	182700	238858153	1869	1869	1869	1869	0
103	20231020	182600	238858153	1869	1869	1869	1869	0
104	20231020	182500	238858153	1869	1869	1869	1869	0
105	20231020	182400	238858153	1869	1869	1869	1869	0
106	20231020	182300	238858153	1869	1869	1869	1869	0
107	20231020	182200	238858153	1869	1869	1869	1869	0
108	20231020	182100	238858153	1869	1869	1869	1869	0
109	20231020	182000	238858153	1869	1869	1869	1869	0
110	20231020	181900	238858153	1869	1869	1869	1869	0
111	20231020	181800	238858153	1869	1869	1869	1869	0
112	20231020	181700	238858153	1869	1869	1869	1869	0
113	20231020	181600	238858153	1869	1869	1869	1869	0
114	20231020	181500	238858153	1869	1869	1869	1869	0
115	20231020	181400	238858153	1869	1869	1869	1869	0
116	20231020	181300	238858153	1869	1869	1869	1869	0
117	20231020	181200	238858153	1869	1869	1869	1869	0
118	20231020	181100	238858153	1869	1869	1869	1869	0
119	20231020	181000	238858153	1869	1869	1869	1869	0
120	20231020	180900	238858153	1869	1869	1869	1869	0
121	20231020	180800	238858153	1869	1869	1869	1869	0
122	20231020	180700	238858153	1869	1869	1869	1869	3850
123	20231020	180600	238858153	1869	1869	1869	1869	0
124	20231020	180500	238858153	1869	1869	1869	1869	0
125	20231020	180400	238858153	1869	1869	1869	1869	0
126	20231020	180300	238858153	1869	1869	1869	1869	0
127	20231020	180200	238858153	1869	1869	1869	1869	0
128	20231020	180100	238858153	1869	1869	1869	1869	0
129	20231020	180000	238858153	1869	1869	1869	1869	0
130	20231020	175900	238858153	1869	1869	1869	1869	0
131	20231020	175800	238858153	1869	1869	1869	1869	0
132	20231020	175700	238858153	1869	1869	1869	1869	0
133	20231020	175600	238858153	1869	1869	1869	1869	0
134	20231020	175500	238858153	1869	1869	1869	1869	0
135	20231020	175400	238858153	1869	1869	1869	1869	0
136	20231020	175300	238858153	1869	1869	1869	1869	0
137	20231020	175200	238858153	1869	1869	1869	1869	0
138	20231020	175100	238858153	1869	1869	1869	1869	0
139	20231020	175000	238858153	1869	1869	1869	1869	0
140	20231020	174900	238858153	1869	1869	1869	1869	0
141	20231020	174800	238858153	1869	1869	1869	1869	0
142	20231020	174700	238858153	1869	1869	1869	1869	0
143	20231020	174600	238858153	1869	1869	1869	1869	0
144	20231020	174500	238858153	1869	1869	1869	1869	0
145	20231020	174400	238858153	1869	1869	1869	1869	0
146	20231020	174300	238858153	1869	1869	1869	1869	0
147	20231020	174200	238858153	1869	1869	1869	1869	0
148	20231020	174100	238858153	1869	1869	1869	1869	0
149	20231020	174000	238858153	1869	1869	1869	1869	0
150	20231020	173900	238858153	1869	1869	1869	1869	0
151	20231020	173800	238858153	1869	1869	1869	1869	0
152	20231020	173700	238858153	1869	1869	1869	1869	3850
153	20231020	173600	238858153	1869	1869	1869	1869	0
154	20231020	173500	238858153	1869	1869	1869	1869	0
155	20231020	173400	238858153	1869	1869	1869	1869	0
156	20231020	173300	238858153	1869	1869	1869	1869	0
157	20231020	173200	238858153	1869	1869	1869	1869	0
158	20231020	173100	238858153	1869	1869	1869	1869	0
159	20231020	173000	238858153	1869	1869	1869	1869	0
160	20231020	172900	238858153	1869	1869	1869	1869	0
161	20231020	172800	238858153	1869	1869	1869	1869	0
162	20231020	172700	238858153	1869	1869	1869	1869	0
163	20231020	172600	238858153	1869	1869	1869	1869	0
164	20231020	172500	238858153	1869	1869	1869	1869	0
165	20231020	172400	238858153	1869	1869	1869	1869	0
166	20231020	172300	238858153	1869	1869	1869	1869	0
167	20231020	172200	238858153	1869	1869	1869	1869	0
168	20231020	172100	238858153	1869	1869	1869	1869	0
169	20231020	172000	238858153	1869	1869	1869	1869	0
170	20231020	171900	238858153	1869	1869	1869	1869	0
171	20231020	171800	238858153	1869	1869	1869	1869	0
172	20231020	171700	238858153	1869	1869	1869	1869	0
173	20231020	171600	238858153	1869	1869	1869	1869	0
174	20231020	171500	238858153	1869	1869	1869	1869	0
175	20231020	171400	238858153	1869	1869	1869	1869	0
176	20231020	171300	238858153	1869	1869	1869	1869	0
177	20231020	171200	238858153	1869	1869	1869	1869	0
178	20231020	171100	238858153	1869	1869	1869	1869	0
179	20231020	171000	238858153	1869	1869	1869	1869	0
180	20231020	170900	238858153	1869	1869	1869	1869	0
181	20231020	170800	238858153	1869	1869	1869	1869	0
182	20231020	170700	238858153	1869	1869	1869	1869	3850
183	20231020	170600	238858153	1869	1869	1869	1869	0
184	20231020	170500	238858153	1869	1869	1869	1869	0
185	20231020	170400	238858153	1869	1869	1869	1869	0
186	20231020	170300	238858153	1869	1869	1869	1869	0
187	20231020	170200	238858153	1869	1869	1869	1869	0
188	20231020	170100	238858153	1869	1869	1869	1869	0
189	20231020	170000	238858153	1869	1869	1869	1869	0
190	20231020	165900	238858153	1869	1869	1869	1869	0
191	20231020	165800	238858153	1869	1869	1869	1869	0
192	20231020	165700	238858153	1869	1869	1869	1869	0
193	20231020	165600	238858153	1869	1869	1869	1869	0
194	20231020	165500	238858153	1869	1869	1869	1869	0
195	20231020	165400	238858153	1869	1869	1869	1869	0
196	20231020	165300	238858153	1869	1869	1869	1869	0
197	20231020	165200	238858153	1869	1869	1869	1869	0
198	20231020	165100	238858153	1869	1869	1869	1869	0
199	20231020	165000	238858153	1869	1869	1869	1869	0
200	20231020	164900	238858153	1869	1869	1869	1869	0
201	20231020	164800	238858153	1869	1869	1869	1869	0
202	20231020	164700	238858153	1869	1869	1869	1869	0
203	20231020	164600	238858153	1869	1869	1869	1869	0
204	20231020	164500	238858153	1869	1869	1869	1869	0
205	20231020	164400	238858153	1869	1869	1869	1869	0
206	20231020	164300	238858153	1869	1869	1869	1869	0
207	20231020	164200	238858153	1869	1869	1869	1869	0
208	20231020	164100	238858153	1869	1869	1869	1869	0
209	20231020	164000	238858153	1869	1869	1869	1869	0
210	20231020	163900	238858153	1869	1869	1869	1869	0
211	20231020	163800	238858153	1869	1869	1869	1869	0
212	20231020	163700	238858153	1869	1869	1869	1869	3850
213	20231020	163600	238858153	1869	1869	1869	1869	0
214	20231020	163500	238858153	1869	1869	1869	1869	0
215	20231020	163400	238858153	1869	1869	1869	1869	0
216	20231020	163300	238858153	1869	1869	1869	1869	0
217	20231020	163200	238858153	1869	1869	1869	1869	0
218	20231020	163100	238858153	1869	1869	1869	1869	0
219	20231020	163000	238858153	1869	1869	1869	1869	0
220	20231020	162900	238858153	1869	1869	1869	1869	0
221	20231020	162800	238858153	1869	1869	1869	1869	0
222	20231020	162700	238858153	1869	1869	1869	1869	0
223	20231020	162600	238858153	1869	1869	1869	1869	0
224	20231020	162500	238858153	1869	1869	1869	1869	0
225	20231020	162400	238858153	1869	1869	1869	1869	0
226	20231020	162300	238858153	1869	1869	1869	1869	0
227	20231020	162200	238858153	1869	1869	1869	1869	0
228	20231020	162100	238858153	1869	1869	1869	1869	0
229	20231020	162000	238858153	1869	1869	1869	1869	0
230	20231020	161900	238858153	1869	1869	1869	1869	0
231	20231020	161800	238858153	1869	1869	1869	1869	0
232	20231020	161700	238858153	1869	1869	1869	1869	0
233	20231020	161600	238858153	1869	1869	1869	1869	0
234	20231020	161500	238858153	1869	1869	1869	1869	0
235	20231020	161400	238858153	1869	1869	1869	1869	0
236	20231020	161300	238858153	1869	1869	1869	1869	0
237	20231020	161200	238858153	1869	1869	1869	1869	0
238	20231020	161100	238858153	1869	1869	1869	1869	0
239	20231020	161000	238858153	1869	1869	1869	1869	0
240	20231020	160900	238858153	1869	1869	1869	1869	0
241	20231020	160800	238858153	1869	1869	1869	1869	0
242	20231020	160700	238858153	1869	1869	1869	1869	3850
243	20231020	160600	238858153	1869	1869	1869	1869	0
244	20231020	160500	238858153	1869	1869	1869	1869	0
245	20231020	160400	238858153	1869	1869	1869	1869	0
246	20231020	160300	238858153	1869	1869	1869	1869	0
247	20231020	160200	238858153	1869	1869	1869	1869	0
248	20231020	160100	238858153	1869	1869	1869	1869	0
249	20231020	160000	238858153	1869	1869	1869	1869	0
250	20231020	155900	238858153	1869	1869	1869	1869	0
251	20231020	155800	238858153	1869	1869	1869	1869	0
252	20231020	155700	238858153	1869	1869	1869	1869	0
253	20231020	155600	238858153	1869	1869	1869	1869	0
254	20231020	155500	238858153	1869	1869	1869	1869	0
255	20231020	155400	238858153	1869	1869	1869	1869	0
256	20231020	155300	238858153	1869	1869	1869	1869	0
257	20231020	155200	238858153	1869	1869	1869	1869	0
258	20231020	155100	238858153	1869	1869	1869	1869	0
259	20231020	155000	238858153	1869	1869	1869	1869	0
260	20231020	154900	238858153	1869	1869	1869	1869	0
261	20231020	154800	238858153	1869	1869	1869	1869	0
262	20231020	154700	238858153	1869	1869	1869	1869	0
263	20231020	154600	238858153	1869	1869	1869	1869	0
264	20231020	154500	238858153	1869	1869	1869	1869	0
265	20231020	154400	238858153	1869	1869	1869	1869	0
266	20231020	154300	238858153	1869	1869	1869	1869	0
267	20231020	154200	238858153	1869	1869	1869	1869	0
268	20231020	154100	238858153	1869	1869	1869	1869	0
269	20231020	154000	238858153	1869	1869	1869	1869	0
270	20231020	153900	238858153	1869	1869	1869	1869	0
271	20231020	153800	238858153	1869	1869	1869	1869	0
272	20231020	153700	238858153	1869	1869	1869	1869	3850
273	20231020	153600	238858153	1869	1869	1869	1869	0
274	20231020	153500	238858153	1869	1869	1869	1869	0
275	20231020	153400	238858153	1869	1869	1869	1869	0
276	20231020	153300	238858153	1869	1869	1869	1869	0
277	20231020	153200	238858153	1869	1869	1869	1869	0
278	20231020	153100	238858153	1869	1869	1869	1869	0
279	20231020	153000	238858153	1869	1869	1869	1869	3850
280	20231020	152900	231662503	1868	1868	1868	1868	0
281	20231020	152800	231662503	1868	1868	1868	1868	0
282	20231020	152700	231662503	1868	1868	1868	1868	0
283	20231020	152600	231662503	1868	1868	1868	1868	0
284	20231020	152500	231662503	1868	1868	1868	1868	0
285	20231020	152400	231662503	1868	1868	1868	1868	0
286	20231020	152300	231662503	1868	1868	1868	1868	0
287	20231020	152200	231662503	1868	1868	1868	1868	0
288	20231020	152100	231662503	1868	1868	1868	1868	0
289	20231020	152000	231662503	1868	1868	1868	1868	0
290	20231020	151900	231662503	1868	1869	1884	1868	1001
291	20231020	151800	229783500	1870	1879	1879	1866	127
292	20231020	151700	229546109	1882	1881	1882	1881	190
293	20231020	151600	229188532	1881	1875	1881	1875	426
294	20231020	151500	228389266	1875	1875	1875	1875	0
295	20231020	151400	228389266	1875	1875	1875	1875	0
296	20231020	151300	228389266	1875	1865	1875	1865	325
297	20231020	151200	227781862	1865	1865	1865	1865	100
298	20231020	151100	227595362	1864	1864	1864	1864	259
299	20231020	151000	227112586	1864	1864	1864	1864	0
300	20231020	150900	227112586	1864	1864	1864	1864	100
301	20231020	150800	226926186	1864	1857	1864	1857	3006
302	20231020	150700	221336153	1858	1858	1858	1858	2
303	20231020	150600	221332437	1853	1854	1854	1853	208
304	20231020	150500	220946913	1858	1858	1858	1858	0
305	20231020	150400	220946913	1858	1858	1858	1858	89
306	20231020	150300	220781551	1859	1859	1859	1859	0
307	20231020	150200	220781551	1859	1859	1859	1859	89
308	20231020	150100	220616100	1859	1859	1859	1859	178
309	20231020	150000	220285198	1859	1859	1859	1859	29
310	20231020	145900	220231287	1859	1859	1860	1859	159
311	20231020	145800	219935617	1860	1860	1860	1860	0
312	20231020	145700	219935617	1860	1859	1860	1859	2800
313	20231020	145600	214727795	1862	1862	1862	1862	0
314	20231020	145500	214727795	1862	1862	1862	1862	1
315	20231020	145400	214725933	1858	1860	1860	1858	440
316	20231020	145300	213908403	1864	1864	1864	1864	0
317	20231020	145200	213908403	1864	1864	1864	1864	0
318	20231020	145100	213908403	1864	1864	1865	1864	101
319	20231020	145000	213720098	1865	1865	1865	1865	1
320	20231020	144900	213718233	1862	1862	1862	1862	0
321	20231020	144800	213718233	1862	1859	1862	1859	2866
322	20231020	144700	208387367	1859	1853	1859	1853	2
323	20231020	144600	208383655	1853	1853	1853	1853	1000
324	20231020	144500	206530655	1853	1853	1853	1853	0
325	20231020	144400	206530655	1853	1853	1853	1853	0
326	20231020	144300	206530655	1853	1853	1853	1853	0
327	20231020	144200	206530655	1853	1853	1853	1853	0
328	20231020	144100	206530655	1853	1853	1853	1853	0
329	20231020	144000	206530655	1853	1853	1853	1853	0
330	20231020	143900	206530655	1853	1853	1853	1853	3000
331	20231020	143800	200971655	1859	1859	1859	1859	1
332	20231020	143700	200969796	1853	1853	1853	1853	0
333	20231020	143600	200969796	1853	1855	1855	1853	1073
334	20231020	143500	198981519	1855	1859	1859	1855	3
335	20231020	143400	198975950	1860	1860	1860	1860	265
336	20231020	143300	198483050	1860	1860	1860	1860	39
337	20231020	143200	198410510	1862	1862	1862	1862	0
338	20231020	143100	198410510	1862	1862	1862	1862	0
339	20231020	143000	198410510	1862	1862	1862	1862	1
340	20231020	142900	198408648	1858	1858	1858	1858	0
341	20231020	142800	198408648	1858	1858	1858	1858	0
342	20231020	142700	198408648	1858	1859	1859	1858	2000
343	20231020	142600	194692608	1864	1864	1864	1864	0
344	20231020	142500	194692608	1864	1864	1864	1864	0
345	20231020	142400	194692608	1864	1864	1864	1864	0
346	20231020	142300	194692608	1864	1864	1864	1864	0
347	20231020	142200	194692608	1864	1864	1864	1864	0
348	20231020	142100	194692608	1864	1864	1864	1864	0
349	20231020	142000	194692608	1864	1864	1864	1864	0
350	20231020	141900	194692608	1864	1864	1864	1864	0
351	20231020	141800	194692608	1864	1864	1865	1864	189
352	20231020	141700	194340239	1864	1864	1865	1859	1188
353	20231020	141600	192130000	1864	1863	1864	1863	400
354	20231020	141500	191384439	1864	1864	1864	1864	0
355	20231020	141400	191384439	1864	1864	1864	1864	10
356	20231020	141300	191365799	1864	1864	1864	1864	0
357	20231020	141200	191365799	1864	1864	1864	1861	1398
358	20231020	141100	188761354	1864	1864	1864	1864	51
359	20231020	141000	188666290	1865	1865	1865	1865	0
360	20231020	140900	188666290	1865	1865	1865	1865	10
361	20231020	140800	188647640	1866	1864	1866	1864	49
362	20231020	140700	188556302	1864	1864	1864	1864	100
363	20231020	140600	188369902	1867	1867	1867	1867	0
364	20231020	140500	188369902	1867	1867	1867	1867	0
365	20231020	140400	188369902	1867	1867	1867	1867	180
366	20231020	140300	188033842	1867	1867	1867	1867	20
367	20231020	140200	187996502	1863	1864	1864	1863	100
368	20231020	140100	187810152	1863	1863	1863	1863	2
369	20231020	140000	187806426	1863	1863	1863	1863	2
370	20231020	135900	187802700	1873	1873	1873	1873	10
371	20231020	135800	187783970	1873	1873	1873	1873	1
372	20231020	135700	187782097	1862	1864	1864	1862	80
373	20231020	135600	187633017	1868	1872	1873	1868	1180
374	20231020	135500	185427915	1872	1872	1872	1872	0
375	20231020	135400	185427915	1872	1872	1872	1872	1
376	20231020	135300	185426043	1874	1874	1874	1874	35
377	20231020	135200	185360453	1874	1874	1874	1864	16
378	20231020	135100	185330609	1864	1884	1884	1864	140
379	20231020	135000	185069529	1870	1865	1870	1865	1468
380	20231020	134900	182330178	1864	1864	1864	1864	51
381	20231020	134800	182235114	1865	1865	1865	1865	0
382	20231020	134700	182235114	1865	1857	1865	1852	13
383	20231020	134600	182210970	1865	1857	1865	1851	2483
384	20231020	134500	177607040	1860	1860	1860	1860	2484
385	20231020	134400	172986800	1866	1866	1866	1866	50
386	20231020	134300	172893500	1867	1866	1867	1866	100
387	20231020	134200	172706851	1867	1864	1868	1864	540
388	20231020	134100	171699138	1865	1865	1865	1865	1
389	20231020	134000	171697273	1860	1860	1860	1860	1
390	20231020	133900	171695413	1861	1861	1861	1861	2559
391	20231020	133800	166933114	1866	1866	1866	1866	0
392	20231020	133700	166933114	1866	1866	1866	1866	102
393	20231020	133600	166742782	1866	1866	1867	1866	394
394	20231020	133500	166007478	1867	1867	1867	1867	0
395	20231020	133400	166007478	1867	1864	1867	1864	1913
396	20231020	133300	162439881	1864	1864	1864	1864	1
397	20231020	133200	162438017	1863	1863	1863	1863	100
398	20231020	133100	162251717	1861	1861	1861	1861	84
399	20231020	133000	162095393	1861	1859	1861	1859	373
400	20231020	132900	161401810	1858	1858	1858	1858	2140
401	20231020	132800	157425690	1858	1858	1858	1858	100
402	20231020	132700	157239890	1858	1858	1858	1858	0
403	20231020	132600	157239890	1858	1858	1858	1858	1
404	20231020	132500	157238032	1857	1857	1857	1857	55
405	20231020	132400	157135897	1857	1857	1857	1857	30
406	20231020	132300	157080187	1857	1857	1857	1857	0
407	20231020	132200	157080187	1857	1857	1857	1857	0
408	20231020	132100	157080187	1857	1857	1857	1857	2
409	20231020	132000	157076473	1857	1857	1857	1857	0
410	20231020	131900	157076473	1857	1857	1857	1857	597
411	20231020	131800	155967844	1858	1858	1858	1858	0
412	20231020	131700	155967844	1858	1858	1858	1858	0
413	20231020	131600	155967844	1858	1858	1858	1858	0
414	20231020	131500	155967844	1858	1858	1858	1858	0
415	20231020	131400	155967844	1858	1858	1858	1858	0
416	20231020	131300	155967844	1858	1858	1858	1858	0
417	20231020	131200	155967844	1858	1858	1858	1858	0
418	20231020	131100	155967844	1858	1858	1858	1858	0
419	20231020	131000	155967844	1858	1858	1858	1858	120
420	20231020	130900	155744884	1860	1860	1860	1860	0
421	20231020	130800	155744884	1860	1860	1860	1860	1
422	20231020	130700	155743024	1860	1860	1860	1860	207
423	20231020	130600	155358004	1864	1864	1864	1864	0
424	20231020	130500	155358004	1864	1864	1864	1864	1
425	20231020	130400	155356140	1856	1856	1856	1856	0
426	20231020	130300	155356140	1856	1854	1856	1854	766
427	20231020	130200	153934907	1854	1854	1854	1854	0
428	20231020	130100	153934907	1854	1854	1854	1854	0
429	20231020	130000	153934907	1854	1853	1854	1851	1706
430	20231020	125900	150776467	1853	1853	1853	1853	1000
431	20231020	125800	148923467	1854	1854	1854	1854	0
432	20231020	125700	148923467	1854	1854	1854	1854	96
433	20231020	125600	148745483	1855	1855	1855	1855	0
434	20231020	125500	148745483	1855	1855	1855	1855	1000
435	20231020	125400	146890483	1855	1855	1855	1855	0
436	20231020	125300	146890483	1855	1855	1855	1855	0
437	20231020	125200	146890483	1855	1855	1855	1855	0
438	20231020	125100	146890483	1855	1855	1855	1855	10
439	20231020	125000	146871933	1855	1855	1855	1855	0
440	20231020	124900	146871933	1855	1855	1855	1855	0
441	20231020	124800	146871933	1855	1855	1855	1855	1
442	20231020	124700	146870078	1855	1855	1855	1855	0
443	20231020	124600	146870078	1855	1855	1855	1855	0
444	20231020	124500	146870078	1855	1855	1855	1855	0
445	20231020	124400	146870078	1855	1855	1855	1855	0
446	20231020	124300	146870078	1855	1855	1855	1855	0
447	20231020	124200	146870078	1855	1855	1855	1855	0
448	20231020	124100	146870078	1855	1855	1855	1855	3
449	20231020	124000	146864513	1855	1855	1855	1855	992
450	20231020	123900	145024353	1856	1855	1856	1855	1555
451	20231020	123800	142139827	1856	1856	1856	1856	10
452	20231020	123700	142121267	1855	1855	1855	1855	10
453	20231020	123600	142102717	1856	1855	1856	1855	76
454	20231020	123500	141961736	1856	1856	1856	1856	0
455	20231020	123400	141961736	1856	1856	1856	1856	10
456	20231020	123300	141943176	1856	1856	1856	1856	5
457	20231020	123200	141933896	1856	1856	1856	1856	16
458	20231020	123100	141904200	1857	1860	1860	1854	17
459	20231020	123000	141872646	1865	1865	1865	1865	0
460	20231020	122900	141872646	1865	1865	1865	1865	0
461	20231020	122800	141872646	1865	1865	1865	1865	0
462	20231020	122700	141872646	1865	1865	1865	1865	0
463	20231020	122600	141872646	1865	1865	1865	1865	0
464	20231020	122500	141872646	1865	1865	1865	1865	0
465	20231020	122400	141872646	1865	1865	1865	1865	0
466	20231020	122300	141872646	1865	1865	1865	1865	0
467	20231020	122200	141872646	1865	1865	1865	1865	0
468	20231020	122100	141872646	1865	1865	1865	1865	0
469	20231020	122000	141872646	1865	1865	1865	1865	0
470	20231020	121900	141872646	1865	1862	1865	1860	501
471	20231020	121800	140940367	1866	1866	1866	1866	1
472	20231020	121700	140938501	1857	1857	1857	1857	0
473	20231020	121600	140938501	1857	1853	1857	1853	2848
474	20231020	121500	135657774	1853	1853	1853	1853	0
475	20231020	121400	135657774	1853	1853	1853	1853	22
476	20231020	121300	135617008	1850	1850	1850	1850	479
477	20231020	121200	134730858	1849	1849	1849	1849	0
478	20231020	121100	134730858	1849	1849	1849	1849	0
479	20231020	121000	134730858	1849	1849	1849	1849	0
480	20231020	120900	134730858	1849	1851	1851	1849	552
481	20231020	120800	133709210	1849	1851	1851	1849	934
482	20231020	120700	131981536	1851	1851	1851	1851	4
483	20231020	120600	131974132	1851	1852	1852	1851	258
484	20231020	120500	131496570	1853	1853	1853	1853	0
485	20231020	120400	131496570	1853	1853	1853	1853	239
486	20231020	120300	131053703	1853	1853	1853	1853	0
487	20231020	120200	131053703	1853	1853	1853	1853	0
488	20231020	120100	131053703	1853	1853	1853	1853	0
489	20231020	120000	131053703	1853	1853	1853	1853	0
490	20231020	115900	131053703	1853	1853	1853	1853	0
491	20231020	115800	131053703	1853	1851	1853	1851	2371
492	20231020	115700	126662383	1852	1852	1852	1852	0
493	20231020	115600	126662383	1852	1852	1852	1852	123
494	20231020	115500	126434587	1852	1852	1852	1852	150
495	20231020	115400	126156787	1852	1852	1852	1852	0
496	20231020	115300	126156787	1852	1852	1852	1852	0
497	20231020	115200	126156787	1852	1852	1852	1852	13
498	20231020	115100	126132711	1851	1851	1851	1851	0
499	20231020	115000	126132711	1851	1851	1851	1851	0
500	20231020	114900	126132711	1851	1851	1851	1851	0
501	20231020	114800	126132711	1851	1851	1851	1851	2
502	20231020	114700	126129009	1851	1852	1852	1851	737
503	20231020	114600	124764788	1852	1852	1852	1852	0
504	20231020	114500	124764788	1852	1852	1852	1852	0
505	20231020	114400	124764788	1852	1852	1852	1852	0
506	20231020	114300	124764788	1852	1852	1852	1852	0
507	20231020	114200	124764788	1852	1852	1852	1852	303
508	20231020	114100	124203632	1852	1852	1852	1852	100
509	20231020	114000	124018432	1852	1852	1852	1852	0
510	20231020	113900	124018432	1852	1852	1852	1852	29
511	20231020	113800	123964724	1852	1852	1852	1852	0
512	20231020	113700	123964724	1852	1852	1852	1852	1
513	20231020	113600	123962872	1852	1852	1852	1852	0
514	20231020	113500	123962872	1852	1852	1852	1852	0
515	20231020	113400	123962872	1852	1852	1852	1852	0
516	20231020	113300	123962872	1852	1852	1852	1852	3
517	20231020	113200	123957316	1852	1852	1852	1852	0
518	20231020	113100	123957316	1852	1852	1852	1852	6
519	20231020	113000	123946204	1852	1852	1852	1852	48
520	20231020	112900	123857308	1852	1852	1852	1852	102
521	20231020	112800	123668404	1852	1852	1852	1852	969
522	20231020	112700	121873816	1852	1852	1852	1852	0
523	20231020	112600	121873816	1852	1852	1852	1852	163
524	20231020	112500	121571940	1852	1852	1852	1852	0
525	20231020	112400	121571940	1852	1852	1852	1852	0
526	20231020	112300	121571940	1852	1852	1852	1852	0
527	20231020	112200	121571940	1852	1852	1852	1852	1
528	20231020	112100	121570088	1852	1852	1852	1852	20
529	20231020	112000	121533048	1852	1852	1852	1852	5
530	20231020	111900	121523788	1852	1852	1852	1852	60
531	20231020	111800	121412668	1852	1852	1852	1852	3
532	20231020	111700	121407112	1852	1852	1852	1852	0
533	20231020	111600	121407112	1852	1852	1852	1852	0
534	20231020	111500	121407112	1852	1852	1852	1852	115
535	20231020	111400	121194132	1852	1852	1852	1852	100
536	20231020	111300	121008932	1852	1852	1852	1852	8
537	20231020	111200	120994116	1852	1852	1852	1852	50
538	20231020	111100	120901516	1853	1853	1853	1853	0
539	20231020	111000	120901516	1853	1853	1853	1853	0
540	20231020	110900	120901516	1853	1853	1853	1853	0
541	20231020	110800	120901516	1853	1853	1853	1853	10
542	20231020	110700	120882986	1853	1853	1853	1853	0
543	20231020	110600	120882986	1853	1853	1853	1853	7
544	20231020	110500	120870015	1852	1852	1852	1852	0
545	20231020	110400	120870015	1852	1852	1852	1852	102
546	20231020	110300	120681111	1852	1852	1852	1852	993
547	20231020	110200	118842075	1851	1852	1852	1851	242
548	20231020	110100	118393925	1853	1853	1853	1853	0
549	20231020	110000	118393925	1853	1853	1853	1853	0
550	20231020	105900	118393925	1853	1853	1853	1853	500
551	20231020	105800	117467425	1853	1853	1853	1853	1
552	20231020	105700	117465572	1853	1853	1853	1853	1
553	20231020	105600	117463719	1853	1853	1853	1853	8
554	20231020	105500	117448895	1853	1854	1854	1853	12
555	20231020	105400	117426658	1854	1854	1854	1854	0
556	20231020	105300	117426658	1854	1854	1854	1854	0
557	20231020	105200	117426658	1854	1854	1854	1854	0
558	20231020	105100	117426658	1854	1854	1854	1854	0
559	20231020	105000	117426658	1854	1854	1854	1854	0
560	20231020	104900	117426658	1854	1854	1854	1854	0
561	20231020	104800	117426658	1854	1854	1854	1854	0
562	20231020	104700	117426658	1854	1854	1854	1854	58
563	20231020	104600	117319126	1856	1856	1856	1856	5
564	20231020	104500	117309846	1856	1856	1856	1856	37
565	20231020	104400	117241174	1856	1856	1857	1856	146
566	20231020	104300	116970185	1857	1857	1857	1857	0
567	20231020	104200	116970185	1857	1857	1857	1857	12
568	20231020	104100	116947901	1857	1857	1857	1857	36
569	20231020	104000	116881049	1857	1857	1857	1857	26
570	20231020	103900	116832767	1857	1857	1857	1857	100
571	20231020	103800	116647067	1857	1857	1857	1857	3
572	20231020	103700	116641496	1857	1857	1857	1857	0
573	20231020	103600	116641496	1857	1857	1857	1857	10
574	20231020	103500	116622926	1857	1857	1857	1857	0
575	20231020	103400	116622926	1857	1857	1857	1857	0
576	20231020	103300	116622926	1857	1856	1857	1856	33
577	20231020	103200	116561646	1857	1857	1857	1857	45
578	20231020	103100	116478081	1856	1856	1856	1856	0
579	20231020	103000	116478081	1856	1856	1856	1856	1
580	20231020	102900	116476225	1856	1853	1856	1853	544
581	20231020	102800	115467850	1853	1850	1853	1850	107
582	20231020	102700	115269840	1853	1853	1853	1853	0
583	20231020	102600	115269840	1853	1853	1853	1853	0
584	20231020	102500	115269840	1853	1853	1853	1853	0
585	20231020	102400	115269840	1853	1850	1853	1850	2743
586	20231020	102300	110190461	1852	1852	1852	1852	50
587	20231020	102200	110097861	1850	1850	1850	1850	0
588	20231020	102100	110097861	1850	1850	1850	1850	30
589	20231020	102000	110042361	1850	1850	1850	1850	0
590	20231020	101900	110042361	1850	1850	1850	1850	0
591	20231020	101800	110042361	1850	1850	1850	1850	0
592	20231020	101700	110042361	1850	1850	1850	1850	400
593	20231020	101600	109302361	1849	1849	1849	1849	788
594	20231020	101500	107845349	1849	1849	1849	1849	0
595	20231020	101400	107845349	1849	1849	1849	1849	0
596	20231020	101300	107845349	1849	1850	1850	1849	114
597	20231020	101200	107634456	1850	1850	1850	1850	500
598	20231020	101100	106709456	1849	1849	1849	1849	70
599	20231020	101000	106580026	1850	1852	1852	1850	2627
600	20231020	100900	101719185	1854	1854	1854	1854	0
601	20231020	100800	101719185	1854	1854	1854	1854	0
602	20231020	100700	101719185	1854	1854	1854	1854	1
603	20231020	100600	101717331	1855	1855	1855	1855	56
604	20231020	100500	101613451	1855	1855	1855	1855	0
605	20231020	100400	101613451	1855	1855	1855	1855	2
606	20231020	100300	101609741	1855	1854	1855	1854	312
607	20231020	100200	101031075	1854	1855	1855	1854	12
608	20231020	100100	101008817	1856	1856	1856	1856	0
609	20231020	100000	101008817	1856	1856	1856	1856	1
610	20231020	095900	101006961	1856	1856	1856	1856	2
611	20231020	095800	101003249	1852	1857	1857	1852	51
612	20231020	095700	100908721	1857	1856	1857	1856	84
613	20231020	095600	100752816	1856	1852	1856	1852	2175
614	20231020	095500	96723080	1850	1852	1852	1850	507
615	20231020	095400	95785128	1850	1850	1850	1850	1609
616	20231020	095300	92808478	1850	1850	1850	1850	0
617	20231020	095200	92808478	1850	1853	1853	1850	7423
618	20231020	095100	79071837	1853	1853	1853	1853	0
619	20231020	095000	79071837	1853	1853	1853	1853	17
620	20231020	094900	79040336	1852	1852	1852	1852	0
621	20231020	094800	79040336	1852	1858	1858	1852	335
622	20231020	094700	78419310	1858	1859	1860	1858	2796
623	20231020	094600	73221441	1859	1858	1859	1858	500
624	20231020	094500	72292026	1857	1855	1857	1855	203
625	20231020	094400	71915235	1852	1854	1854	1852	1226
626	20231020	094300	69643399	1856	1858	1858	1856	62
627	20231020	094200	69528246	1858	1857	1858	1857	221
628	20231020	094100	69117828	1859	1853	1860	1852	2118
629	20231020	094000	65188085	1852	1853	1853	1852	288
630	20231020	093900	64654708	1853	1854	1854	1853	408
631	20231020	093800	63898477	1853	1853	1853	1852	846
632	20231020	093700	62331341	1853	1854	1854	1853	50
633	20231020	093600	62238690	1854	1854	1854	1854	51
634	20231020	093500	62144136	1852	1857	1859	1852	4117
635	20231020	093400	54494388	1859	1859	1859	1859	1
636	20231020	093300	54492529	1851	1850	1851	1850	1542
637	20231020	093200	51638646	1851	1856	1856	1851	1885
638	20231020	093100	48146432	1856	1856	1856	1856	6
639	20231020	093000	48135296	1857	1858	1858	1855	576
640	20231020	092900	47066268	1858	1858	1858	1858	52
641	20231020	092800	46969652	1859	1855	1859	1853	723
642	20231020	092700	45628819	1859	1859	1859	1859	2
643	20231020	092600	45625101	1861	1859	1861	1859	100
644	20231020	092500	45439137	1860	1858	1866	1853	459
645	20231020	092400	44585621	1859	1859	1859	1859	0
646	20231020	092300	44585621	1859	1860	1865	1859	89
647	20231020	092200	44420048	1859	1859	1859	1859	0
648	20231020	092100	44420048	1859	1859	1859	1859	0
649	20231020	092000	44420048	1859	1859	1859	1859	24
650	20231020	091900	44375432	1859	1859	1860	1853	829
651	20231020	091800	42837505	1853	1855	1860	1853	4109
652	20231020	091700	35217257	1860	1860	1860	1860	0
653	20231020	091600	35217257	1860	1865	1865	1859	1909
654	20231020	091500	31667574	1866	1864	1866	1864	304
655	20231020	091400	31100576	1865	1865	1865	1865	0
656	20231020	091300	31100576	1865	1865	1865	1865	5
657	20231020	091200	31091251	1865	1857	1866	1851	2850
658	20231020	091100	25796273	1851	1852	1852	1851	6304
659	20231020	091000	14127567	1851	1863	1863	1851	804
660	20231020	090900	12636551	1863	1884	1886	1863	2722
661	20231020	090800	7556351	1885	1881	1885	1881	48
662	20231020	090700	7466059	1889	1880	1889	1868	814
663	20231020	090600	5944632	1880	1889	1889	1880	2
664	20231020	090500	5940863	1868	1890	1890	1868	36
665	20231020	090400	5873443	1894	1894	1894	1894	0
666	20231020	090300	5873443	1894	1894	1894	1894	1
667	20231020	090200	5871549	1896	1904	1905	1871	590
668	20231020	090100	4763069	1908	1909	1909	1908	166
669	20231020	090000	4446285	1908	1850	1940	1850	2403