KissMeData/175250/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200700	369912073	1884	1884	1884	1884	2134
3	20231023	200600	369912073	1884	1884	1884	1884	0
4	20231023	200500	369912073	1884	1884	1884	1884	0
5	20231023	200400	369912073	1884	1884	1884	1884	0
6	20231023	200300	369912073	1884	1884	1884	1884	0
7	20231023	200200	369912073	1884	1884	1884	1884	0
8	20231023	200100	369912073	1884	1884	1884	1884	0
9	20231023	200000	369912073	1884	1884	1884	1884	0
10	20231023	195900	369912073	1884	1884	1884	1884	0
11	20231023	195800	369912073	1884	1884	1884	1884	0
12	20231023	195700	369912073	1884	1884	1884	1884	0
13	20231023	195600	369912073	1884	1884	1884	1884	0
14	20231023	195500	369912073	1884	1884	1884	1884	0
15	20231023	195400	369912073	1884	1884	1884	1884	0
16	20231023	195300	369912073	1884	1884	1884	1884	0
17	20231023	195200	369912073	1884	1884	1884	1884	0
18	20231023	195100	369912073	1884	1884	1884	1884	0
19	20231023	195000	369912073	1884	1884	1884	1884	0
20	20231023	194900	369912073	1884	1884	1884	1884	0
21	20231023	194800	369912073	1884	1884	1884	1884	0
22	20231023	194700	369912073	1884	1884	1884	1884	0
23	20231023	194600	369912073	1884	1884	1884	1884	0
24	20231023	194500	369912073	1884	1884	1884	1884	0
25	20231023	194400	369912073	1884	1884	1884	1884	0
26	20231023	194300	369912073	1884	1884	1884	1884	0
27	20231023	194200	369912073	1884	1884	1884	1884	0
28	20231023	194100	369912073	1884	1884	1884	1884	0
29	20231023	194000	369912073	1884	1884	1884	1884	0
30	20231023	193900	369912073	1884	1884	1884	1884	0
31	20231023	193800	369912073	1884	1884	1884	1884	0
32	20231023	193700	369912073	1884	1884	1884	1884	2134
33	20231023	193600	369912073	1884	1884	1884	1884	0
34	20231023	193500	369912073	1884	1884	1884	1884	0
35	20231023	193400	369912073	1884	1884	1884	1884	0
36	20231023	193300	369912073	1884	1884	1884	1884	0
37	20231023	193200	369912073	1884	1884	1884	1884	0
38	20231023	193100	369912073	1884	1884	1884	1884	0
39	20231023	193000	369912073	1884	1884	1884	1884	0
40	20231023	192900	369912073	1884	1884	1884	1884	0
41	20231023	192800	369912073	1884	1884	1884	1884	0
42	20231023	192700	369912073	1884	1884	1884	1884	0
43	20231023	192600	369912073	1884	1884	1884	1884	0
44	20231023	192500	369912073	1884	1884	1884	1884	0
45	20231023	192400	369912073	1884	1884	1884	1884	0
46	20231023	192300	369912073	1884	1884	1884	1884	0
47	20231023	192200	369912073	1884	1884	1884	1884	0
48	20231023	192100	369912073	1884	1884	1884	1884	0
49	20231023	192000	369912073	1884	1884	1884	1884	0
50	20231023	191900	369912073	1884	1884	1884	1884	0
51	20231023	191800	369912073	1884	1884	1884	1884	0
52	20231023	191700	369912073	1884	1884	1884	1884	0
53	20231023	191600	369912073	1884	1884	1884	1884	0
54	20231023	191500	369912073	1884	1884	1884	1884	0
55	20231023	191400	369912073	1884	1884	1884	1884	0
56	20231023	191300	369912073	1884	1884	1884	1884	0
57	20231023	191200	369912073	1884	1884	1884	1884	0
58	20231023	191100	369912073	1884	1884	1884	1884	0
59	20231023	191000	369912073	1884	1884	1884	1884	0
60	20231023	190900	369912073	1884	1884	1884	1884	0
61	20231023	190800	369912073	1884	1884	1884	1884	0
62	20231023	190700	369912073	1884	1884	1884	1884	2134
63	20231023	190600	369912073	1884	1884	1884	1884	0
64	20231023	190500	369912073	1884	1884	1884	1884	0
65	20231023	190400	369912073	1884	1884	1884	1884	0
66	20231023	190300	369912073	1884	1884	1884	1884	0
67	20231023	190200	369912073	1884	1884	1884	1884	0
68	20231023	190100	369912073	1884	1884	1884	1884	0
69	20231023	190000	369912073	1884	1884	1884	1884	0
70	20231023	185900	369912073	1884	1884	1884	1884	0
71	20231023	185800	369912073	1884	1884	1884	1884	0
72	20231023	185700	369912073	1884	1884	1884	1884	0
73	20231023	185600	369912073	1884	1884	1884	1884	0
74	20231023	185500	369912073	1884	1884	1884	1884	0
75	20231023	185400	369912073	1884	1884	1884	1884	0
76	20231023	185300	369912073	1884	1884	1884	1884	0
77	20231023	185200	369912073	1884	1884	1884	1884	0
78	20231023	185100	369912073	1884	1884	1884	1884	0
79	20231023	185000	369912073	1884	1884	1884	1884	0
80	20231023	184900	369912073	1884	1884	1884	1884	0
81	20231023	184800	369912073	1884	1884	1884	1884	0
82	20231023	184700	369912073	1884	1884	1884	1884	0
83	20231023	184600	369912073	1884	1884	1884	1884	0
84	20231023	184500	369912073	1884	1884	1884	1884	0
85	20231023	184400	369912073	1884	1884	1884	1884	0
86	20231023	184300	369912073	1884	1884	1884	1884	0
87	20231023	184200	369912073	1884	1884	1884	1884	0
88	20231023	184100	369912073	1884	1884	1884	1884	0
89	20231023	184000	369912073	1884	1884	1884	1884	0
90	20231023	183900	369912073	1884	1884	1884	1884	0
91	20231023	183800	369912073	1884	1884	1884	1884	0
92	20231023	183700	369912073	1884	1884	1884	1884	2134
93	20231023	183600	369912073	1884	1884	1884	1884	0
94	20231023	183500	369912073	1884	1884	1884	1884	0
95	20231023	183400	369912073	1884	1884	1884	1884	0
96	20231023	183300	369912073	1884	1884	1884	1884	0
97	20231023	183200	369912073	1884	1884	1884	1884	0
98	20231023	183100	369912073	1884	1884	1884	1884	0
99	20231023	183000	369912073	1884	1884	1884	1884	0
100	20231023	182900	369912073	1884	1884	1884	1884	0
101	20231023	182800	369912073	1884	1884	1884	1884	0
102	20231023	182700	369912073	1884	1884	1884	1884	0
103	20231023	182600	369912073	1884	1884	1884	1884	0
104	20231023	182500	369912073	1884	1884	1884	1884	0
105	20231023	182400	369912073	1884	1884	1884	1884	0
106	20231023	182300	369912073	1884	1884	1884	1884	0
107	20231023	182200	369912073	1884	1884	1884	1884	0
108	20231023	182100	369912073	1884	1884	1884	1884	0
109	20231023	182000	369912073	1884	1884	1884	1884	0
110	20231023	181900	369912073	1884	1884	1884	1884	0
111	20231023	181800	369912073	1884	1884	1884	1884	0
112	20231023	181700	369912073	1884	1884	1884	1884	0
113	20231023	181600	369912073	1884	1884	1884	1884	0
114	20231023	181500	369912073	1884	1884	1884	1884	0
115	20231023	181400	369912073	1884	1884	1884	1884	0
116	20231023	181300	369912073	1884	1884	1884	1884	0
117	20231023	181200	369912073	1884	1884	1884	1884	0
118	20231023	181100	369912073	1884	1884	1884	1884	0
119	20231023	181000	369912073	1884	1884	1884	1884	0
120	20231023	180900	369912073	1884	1884	1884	1884	0
121	20231023	180800	369912073	1884	1884	1884	1884	0
122	20231023	180700	369912073	1884	1884	1884	1884	2134
123	20231023	180600	369912073	1884	1884	1884	1884	0
124	20231023	180500	369912073	1884	1884	1884	1884	0
125	20231023	180400	369912073	1884	1884	1884	1884	0
126	20231023	180300	369912073	1884	1884	1884	1884	0
127	20231023	180200	369912073	1884	1884	1884	1884	0
128	20231023	180100	369912073	1884	1884	1884	1884	0
129	20231023	180000	369912073	1884	1884	1884	1884	0
130	20231023	175900	369912073	1884	1884	1884	1884	0
131	20231023	175800	369912073	1884	1884	1884	1884	0
132	20231023	175700	369912073	1884	1884	1884	1884	0
133	20231023	175600	369912073	1884	1884	1884	1884	0
134	20231023	175500	369912073	1884	1884	1884	1884	0
135	20231023	175400	369912073	1884	1884	1884	1884	0
136	20231023	175300	369912073	1884	1884	1884	1884	0
137	20231023	175200	369912073	1884	1884	1884	1884	0
138	20231023	175100	369912073	1884	1884	1884	1884	0
139	20231023	175000	369912073	1884	1884	1884	1884	0
140	20231023	174900	369912073	1884	1884	1884	1884	0
141	20231023	174800	369912073	1884	1884	1884	1884	0
142	20231023	174700	369912073	1884	1884	1884	1884	0
143	20231023	174600	369912073	1884	1884	1884	1884	0
144	20231023	174500	369912073	1884	1884	1884	1884	0
145	20231023	174400	369912073	1884	1884	1884	1884	0
146	20231023	174300	369912073	1884	1884	1884	1884	0
147	20231023	174200	369912073	1884	1884	1884	1884	0
148	20231023	174100	369912073	1884	1884	1884	1884	0
149	20231023	174000	369912073	1884	1884	1884	1884	0
150	20231023	173900	369912073	1884	1884	1884	1884	0
151	20231023	173800	369912073	1884	1884	1884	1884	0
152	20231023	173700	369912073	1884	1884	1884	1884	2134
153	20231023	173600	369912073	1884	1884	1884	1884	0
154	20231023	173500	369912073	1884	1884	1884	1884	0
155	20231023	173400	369912073	1884	1884	1884	1884	0
156	20231023	173300	369912073	1884	1884	1884	1884	0
157	20231023	173200	369912073	1884	1884	1884	1884	0
158	20231023	173100	369912073	1884	1884	1884	1884	0
159	20231023	173000	369912073	1884	1884	1884	1884	0
160	20231023	172900	369912073	1884	1884	1884	1884	0
161	20231023	172800	369912073	1884	1884	1884	1884	0
162	20231023	172700	369912073	1884	1884	1884	1884	0
163	20231023	172600	369912073	1884	1884	1884	1884	0
164	20231023	172500	369912073	1884	1884	1884	1884	0
165	20231023	172400	369912073	1884	1884	1884	1884	0
166	20231023	172300	369912073	1884	1884	1884	1884	0
167	20231023	172200	369912073	1884	1884	1884	1884	0
168	20231023	172100	369912073	1884	1884	1884	1884	0
169	20231023	172000	369912073	1884	1884	1884	1884	0
170	20231023	171900	369912073	1884	1884	1884	1884	0
171	20231023	171800	369912073	1884	1884	1884	1884	0
172	20231023	171700	369912073	1884	1884	1884	1884	0
173	20231023	171600	369912073	1884	1884	1884	1884	0
174	20231023	171500	369912073	1884	1884	1884	1884	0
175	20231023	171400	369912073	1884	1884	1884	1884	0
176	20231023	171300	369912073	1884	1884	1884	1884	0
177	20231023	171200	369912073	1884	1884	1884	1884	0
178	20231023	171100	369912073	1884	1884	1884	1884	0
179	20231023	171000	369912073	1884	1884	1884	1884	0
180	20231023	170900	369912073	1884	1884	1884	1884	0
181	20231023	170800	369912073	1884	1884	1884	1884	0
182	20231023	170700	369912073	1884	1884	1884	1884	2134
183	20231023	170600	369912073	1884	1884	1884	1884	0
184	20231023	170500	369912073	1884	1884	1884	1884	0
185	20231023	170400	369912073	1884	1884	1884	1884	0
186	20231023	170300	369912073	1884	1884	1884	1884	0
187	20231023	170200	369912073	1884	1884	1884	1884	0
188	20231023	170100	369912073	1884	1884	1884	1884	0
189	20231023	170000	369912073	1884	1884	1884	1884	0
190	20231023	165900	369912073	1884	1884	1884	1884	0
191	20231023	165800	369912073	1884	1884	1884	1884	0
192	20231023	165700	369912073	1884	1884	1884	1884	0
193	20231023	165600	369912073	1884	1884	1884	1884	0
194	20231023	165500	369912073	1884	1884	1884	1884	0
195	20231023	165400	369912073	1884	1884	1884	1884	0
196	20231023	165300	369912073	1884	1884	1884	1884	0
197	20231023	165200	369912073	1884	1884	1884	1884	0
198	20231023	165100	369912073	1884	1884	1884	1884	0
199	20231023	165000	369912073	1884	1884	1884	1884	0
200	20231023	164900	369912073	1884	1884	1884	1884	0
201	20231023	164800	369912073	1884	1884	1884	1884	0
202	20231023	164700	369912073	1884	1884	1884	1884	0
203	20231023	164600	369912073	1884	1884	1884	1884	0
204	20231023	164500	369912073	1884	1884	1884	1884	0
205	20231023	164400	369912073	1884	1884	1884	1884	0
206	20231023	164300	369912073	1884	1884	1884	1884	0
207	20231023	164200	369912073	1884	1884	1884	1884	0
208	20231023	164100	369912073	1884	1884	1884	1884	0
209	20231023	164000	369912073	1884	1884	1884	1884	0
210	20231023	163900	369912073	1884	1884	1884	1884	0
211	20231023	163800	369912073	1884	1884	1884	1884	0
212	20231023	163700	369912073	1884	1884	1884	1884	2134
213	20231023	163600	369912073	1884	1884	1884	1884	0
214	20231023	163500	369912073	1884	1884	1884	1884	0
215	20231023	163400	369912073	1884	1884	1884	1884	0
216	20231023	163300	369912073	1884	1884	1884	1884	0
217	20231023	163200	369912073	1884	1884	1884	1884	0
218	20231023	163100	369912073	1884	1884	1884	1884	0
219	20231023	163000	369912073	1884	1884	1884	1884	0
220	20231023	162900	369912073	1884	1884	1884	1884	0
221	20231023	162800	369912073	1884	1884	1884	1884	0
222	20231023	162700	369912073	1884	1884	1884	1884	0
223	20231023	162600	369912073	1884	1884	1884	1884	0
224	20231023	162500	369912073	1884	1884	1884	1884	0
225	20231023	162400	369912073	1884	1884	1884	1884	0
226	20231023	162300	369912073	1884	1884	1884	1884	0
227	20231023	162200	369912073	1884	1884	1884	1884	0
228	20231023	162100	369912073	1884	1884	1884	1884	0
229	20231023	162000	369912073	1884	1884	1884	1884	0
230	20231023	161900	369912073	1884	1884	1884	1884	0
231	20231023	161800	369912073	1884	1884	1884	1884	0
232	20231023	161700	369912073	1884	1884	1884	1884	0
233	20231023	161600	369912073	1884	1884	1884	1884	0
234	20231023	161500	369912073	1884	1884	1884	1884	0
235	20231023	161400	369912073	1884	1884	1884	1884	0
236	20231023	161300	369912073	1884	1884	1884	1884	0
237	20231023	161200	369912073	1884	1884	1884	1884	0
238	20231023	161100	369912073	1884	1884	1884	1884	0
239	20231023	161000	369912073	1884	1884	1884	1884	0
240	20231023	160900	369912073	1884	1884	1884	1884	0
241	20231023	160800	369912073	1884	1884	1884	1884	0
242	20231023	160700	369912073	1884	1884	1884	1884	2134
243	20231023	160600	369912073	1884	1884	1884	1884	0
244	20231023	160500	369912073	1884	1884	1884	1884	0
245	20231023	160400	369912073	1884	1884	1884	1884	0
246	20231023	160300	369912073	1884	1884	1884	1884	0
247	20231023	160200	369912073	1884	1884	1884	1884	0
248	20231023	160100	369912073	1884	1884	1884	1884	0
249	20231023	160000	369912073	1884	1884	1884	1884	0
250	20231023	155900	369912073	1884	1884	1884	1884	0
251	20231023	155800	369912073	1884	1884	1884	1884	0
252	20231023	155700	369912073	1884	1884	1884	1884	0
253	20231023	155600	369912073	1884	1884	1884	1884	0
254	20231023	155500	369912073	1884	1884	1884	1884	0
255	20231023	155400	369912073	1884	1884	1884	1884	0
256	20231023	155300	369912073	1884	1884	1884	1884	0
257	20231023	155200	369912073	1884	1884	1884	1884	0
258	20231023	155100	369912073	1884	1884	1884	1884	0
259	20231023	155000	369912073	1884	1884	1884	1884	0
260	20231023	154900	369912073	1884	1884	1884	1884	0
261	20231023	154800	369912073	1884	1884	1884	1884	0
262	20231023	154700	369912073	1884	1884	1884	1884	0
263	20231023	154600	369912073	1884	1884	1884	1884	0
264	20231023	154500	369912073	1884	1884	1884	1884	0
265	20231023	154400	369912073	1884	1884	1884	1884	0
266	20231023	154300	369912073	1884	1884	1884	1884	0
267	20231023	154200	369912073	1884	1884	1884	1884	0
268	20231023	154100	369912073	1884	1884	1884	1884	0
269	20231023	154000	369912073	1884	1884	1884	1884	0
270	20231023	153900	369912073	1884	1884	1884	1884	0
271	20231023	153800	369912073	1884	1884	1884	1884	0
272	20231023	153700	369912073	1884	1884	1884	1884	2134
273	20231023	153600	369912073	1884	1884	1884	1884	0
274	20231023	153500	369912073	1884	1884	1884	1884	0
275	20231023	153400	369912073	1884	1884	1884	1884	0
276	20231023	153300	369912073	1884	1884	1884	1884	0
277	20231023	153200	369912073	1884	1884	1884	1884	0
278	20231023	153100	369912073	1884	1884	1884	1884	0
279	20231023	153000	369912073	1884	1884	1884	1884	2134
280	20231023	152900	365891617	1878	1878	1878	1878	0
281	20231023	152800	365891617	1878	1878	1878	1878	0
282	20231023	152700	365891617	1878	1878	1878	1878	0
283	20231023	152600	365891617	1878	1878	1878	1878	0
284	20231023	152500	365891617	1878	1878	1878	1878	0
285	20231023	152400	365891617	1878	1878	1878	1878	0
286	20231023	152300	365891617	1878	1878	1878	1878	0
287	20231023	152200	365891617	1878	1878	1878	1878	0
288	20231023	152100	365891617	1878	1878	1878	1878	0
289	20231023	152000	365891617	1878	1878	1878	1878	0
290	20231023	151900	365891617	1878	1878	1878	1878	0
291	20231023	151800	365891617	1878	1878	1878	1878	44
292	20231023	151700	365808985	1878	1878	1878	1878	334
293	20231023	151600	365181733	1873	1880	1880	1873	1329
294	20231023	151500	362690913	1873	1873	1875	1873	5425
295	20231023	151400	352520744	1873	1873	1873	1873	0
296	20231023	151300	352520744	1873	1873	1874	1873	53
297	20231023	151200	352421469	1873	1873	1873	1873	100
298	20231023	151100	352234169	1870	1868	1870	1868	5025
299	20231023	151000	342843451	1868	1868	1868	1868	288
300	20231023	150900	342305467	1868	1868	1868	1868	219
301	20231023	150800	341896375	1869	1868	1869	1868	59
302	20231023	150700	341786162	1868	1868	1868	1868	1
303	20231023	150600	341784294	1869	1869	1869	1869	337
304	20231023	150500	341154441	1870	1867	1870	1867	7383
305	20231023	150400	327356988	1865	1869	1869	1865	1301
306	20231023	150300	324926619	1865	1863	1865	1863	3642
307	20231023	150200	318135975	1862	1863	1863	1862	200
308	20231023	150100	317763574	1863	1863	1863	1863	1
309	20231023	150000	317761711	1863	1863	1863	1863	6
310	20231023	145900	317750533	1863	1863	1863	1863	0
311	20231023	145800	317750533	1863	1862	1863	1862	55
312	20231023	145700	317648120	1864	1864	1864	1864	0
313	20231023	145600	317648120	1864	1864	1864	1864	112
314	20231023	145500	317439352	1864	1864	1864	1864	1
315	20231023	145400	317437488	1865	1862	1865	1862	231
316	20231023	145300	317007363	1861	1862	1862	1860	5157
317	20231023	145200	307410459	1865	1865	1865	1865	1
318	20231023	145100	307408594	1867	1867	1867	1867	1
319	20231023	145000	307406727	1847	1847	1847	1847	511
320	20231023	144900	306462910	1846	1846	1846	1846	441
321	20231023	144800	305648824	1845	1845	1845	1845	0
322	20231023	144700	305648824	1845	1845	1845	1845	3
323	20231023	144600	305643289	1846	1846	1846	1846	0
324	20231023	144500	305643289	1846	1845	1846	1845	101
325	20231023	144400	305456943	1844	1844	1844	1844	0
326	20231023	144300	305456943	1844	1844	1844	1844	0
327	20231023	144200	305456943	1844	1844	1844	1844	1
328	20231023	144100	305455099	1843	1844	1844	1843	263
329	20231023	144000	304970377	1844	1844	1844	1844	0
330	20231023	143900	304970377	1844	1844	1844	1844	44
331	20231023	143800	304889241	1844	1844	1844	1844	500
332	20231023	143700	303967241	1844	1844	1844	1844	117
333	20231023	143600	303751493	1844	1844	1844	1844	0
334	20231023	143500	303751493	1844	1844	1844	1844	0
335	20231023	143400	303751493	1844	1844	1844	1844	356
336	20231023	143300	303095029	1845	1845	1845	1845	0
337	20231023	143200	303095029	1845	1845	1845	1845	0
338	20231023	143100	303095029	1845	1845	1845	1845	0
339	20231023	143000	303095029	1845	1845	1845	1845	10
340	20231023	142900	303076579	1846	1845	1846	1845	319
341	20231023	142800	302488023	1844	1844	1844	1844	0
342	20231023	142700	302488023	1844	1844	1844	1844	0
343	20231023	142600	302488023	1844	1844	1845	1844	554
344	20231023	142500	301466239	1845	1845	1845	1845	0
345	20231023	142400	301466239	1845	1845	1845	1845	0
346	20231023	142300	301466239	1845	1845	1845	1845	0
347	20231023	142200	301466239	1845	1847	1847	1845	3
348	20231023	142100	301460701	1848	1847	1848	1847	2476
349	20231023	142000	296885502	1846	1842	1846	1842	1749
350	20231023	141900	293661902	1842	1842	1842	1842	1
351	20231023	141800	293660060	1837	1837	1837	1837	0
352	20231023	141700	293660060	1837	1837	1837	1837	6
353	20231023	141600	293649038	1842	1842	1842	1842	1
354	20231023	141500	293647196	1836	1836	1836	1836	0
355	20231023	141400	293647196	1836	1836	1836	1836	20
356	20231023	141300	293610476	1836	1836	1836	1836	0
357	20231023	141200	293610476	1836	1836	1836	1836	0
358	20231023	141100	293610476	1836	1836	1836	1836	0
359	20231023	141000	293610476	1836	1836	1836	1836	0
360	20231023	140900	293610476	1836	1836	1836	1836	0
361	20231023	140800	293610476	1836	1836	1836	1836	25
362	20231023	140700	293564576	1842	1842	1842	1842	79
363	20231023	140600	293419058	1842	1842	1842	1842	1
364	20231023	140500	293417216	1837	1837	1838	1837	143
365	20231023	140400	293154488	1836	1836	1836	1836	12
366	20231023	140300	293132456	1835	1835	1835	1835	76
367	20231023	140200	292992996	1834	1834	1834	1834	0
368	20231023	140100	292992996	1834	1834	1834	1834	0
369	20231023	140000	292992996	1834	1834	1834	1834	125
370	20231023	135900	292763746	1834	1834	1834	1834	0
371	20231023	135800	292763746	1834	1834	1834	1834	0
372	20231023	135700	292763746	1834	1830	1835	1830	3757
373	20231023	135600	285872961	1829	1830	1830	1829	258
374	20231023	135500	285400831	1830	1830	1830	1830	0
375	20231023	135400	285400831	1830	1833	1833	1830	9
376	20231023	135300	285384352	1830	1831	1831	1830	133
377	20231023	135200	285140927	1833	1833	1833	1833	18
378	20231023	135100	285107933	1834	1834	1834	1834	0
379	20231023	135000	285107933	1834	1834	1834	1834	0
380	20231023	134900	285107933	1834	1834	1834	1834	2
381	20231023	134800	285104265	1835	1835	1835	1835	1
382	20231023	134700	285102430	1834	1834	1834	1834	117
383	20231023	134600	284887852	1837	1837	1837	1837	0
384	20231023	134500	284887852	1837	1831	1837	1831	3033
385	20231023	134400	279326180	1832	1832	1832	1832	0
386	20231023	134300	279326180	1832	1832	1832	1832	0
387	20231023	134200	279326180	1832	1832	1832	1832	0
388	20231023	134100	279326180	1832	1832	1832	1832	0
389	20231023	134000	279326180	1832	1832	1832	1832	0
390	20231023	133900	279326180	1832	1832	1832	1832	0
391	20231023	133800	279326180	1832	1834	1834	1832	55
392	20231023	133700	279225350	1835	1834	1835	1834	32
393	20231023	133600	279166653	1835	1835	1835	1835	2
394	20231023	133500	279162983	1837	1837	1837	1837	0
395	20231023	133400	279162983	1837	1837	1837	1837	50
396	20231023	133300	279071133	1837	1837	1837	1837	0
397	20231023	133200	279071133	1837	1837	1837	1837	0
398	20231023	133100	279071133	1837	1837	1837	1837	3
399	20231023	133000	279065622	1837	1837	1837	1837	0
400	20231023	132900	279065622	1837	1837	1837	1837	0
401	20231023	132800	279065622	1837	1837	1837	1837	40
402	20231023	132700	278992142	1837	1838	1838	1837	3
403	20231023	132600	278986630	1839	1839	1839	1839	0
404	20231023	132500	278986630	1839	1839	1839	1839	0
405	20231023	132400	278986630	1839	1839	1839	1839	0
406	20231023	132300	278986630	1839	1839	1839	1839	0
407	20231023	132200	278986630	1839	1839	1839	1839	0
408	20231023	132100	278986630	1839	1839	1839	1839	1
409	20231023	132000	278984791	1839	1839	1839	1839	8
410	20231023	131900	278970079	1827	1839	1839	1827	34
411	20231023	131800	278907855	1831	1839	1839	1831	158
412	20231023	131700	278618541	1839	1839	1839	1839	0
413	20231023	131600	278618541	1839	1839	1839	1839	10
414	20231023	131500	278600151	1839	1839	1839	1839	0
415	20231023	131400	278600151	1839	1839	1839	1839	0
416	20231023	131300	278600151	1839	1839	1839	1839	1
417	20231023	131200	278598312	1833	1833	1833	1833	224
418	20231023	131100	278187720	1840	1839	1840	1839	2001
419	20231023	131000	274505995	1833	1833	1833	1833	48
420	20231023	130900	274418011	1833	1833	1833	1833	0
421	20231023	130800	274418011	1833	1832	1833	1832	196
422	20231023	130700	274058937	1830	1830	1830	1830	0
423	20231023	130600	274058937	1830	1830	1830	1830	0
424	20231023	130500	274058937	1830	1832	1832	1830	11
425	20231023	130400	274038805	1831	1831	1831	1831	97
426	20231023	130300	273861198	1831	1831	1831	1831	0
427	20231023	130200	273861198	1831	1831	1831	1831	0
428	20231023	130100	273861198	1831	1831	1831	1831	135
429	20231023	130000	273614013	1830	1832	1832	1830	77
430	20231023	125900	273473101	1824	1832	1832	1824	17
431	20231023	125800	273442051	1824	1828	1828	1824	45
432	20231023	125700	273359931	1832	1832	1832	1826	2384
433	20231023	125600	269006735	1828	1833	1833	1828	3055
434	20231023	125500	263419700	1833	1833	1833	1833	98
435	20231023	125400	263240066	1833	1833	1833	1827	1259
436	20231023	125300	260939861	1833	1830	1833	1830	169
437	20231023	125200	260630291	1830	1830	1830	1830	1
438	20231023	125100	260628461	1836	1836	1836	1836	1
439	20231023	125000	260626625	1827	1827	1827	1827	0
440	20231023	124900	260626625	1827	1827	1827	1827	0
441	20231023	124800	260626625	1827	1828	1828	1827	1530
442	20231023	124700	257830815	1827	1830	1830	1827	985
443	20231023	124600	256030735	1830	1831	1831	1830	480
444	20231023	124500	255152110	1839	1839	1839	1839	1
445	20231023	124400	255150271	1831	1831	1831	1831	280
446	20231023	124300	254637591	1831	1831	1831	1831	460
447	20231023	124200	253795331	1831	1831	1831	1831	80
448	20231023	124100	253648851	1831	1831	1831	1831	0
449	20231023	124000	253648851	1831	1831	1831	1831	0
450	20231023	123900	253648851	1831	1836	1836	1831	80
451	20231023	123800	253502205	1832	1832	1832	1832	3000
452	20231023	123700	248006205	1842	1833	1843	1832	4449
453	20231023	123600	239843056	1834	1835	1835	1834	2000
454	20231023	123500	236175043	1841	1840	1841	1840	201
455	20231023	123400	235805202	1840	1834	1841	1831	1815
456	20231023	123300	232480412	1836	1836	1836	1836	0
457	20231023	123200	232480412	1836	1838	1838	1836	2300
458	20231023	123100	228257435	1842	1842	1842	1842	49
459	20231023	123000	228167177	1842	1839	1842	1838	2029
460	20231023	122900	224436758	1842	1842	1842	1842	0
461	20231023	122800	224436758	1842	1842	1842	1842	3
462	20231023	122700	224431232	1842	1842	1842	1842	2
463	20231023	122600	224427548	1842	1842	1842	1842	0
464	20231023	122500	224427548	1842	1843	1843	1841	2375
465	20231023	122400	220054793	1843	1841	1843	1841	1608
466	20231023	122300	217091377	1842	1842	1842	1842	0
467	20231023	122200	217091377	1842	1837	1842	1837	218
468	20231023	122100	216690906	1837	1838	1838	1837	2578
469	20231023	122000	211954720	1843	1841	1844	1841	498
470	20231023	121900	211036965	1840	1839	1840	1839	64
471	20231023	121800	210919236	1839	1839	1839	1839	2
472	20231023	121700	210915558	1837	1837	1837	1837	0
473	20231023	121600	210915558	1837	1842	1842	1837	2058
474	20231023	121500	207134857	1842	1842	1842	1842	0
475	20231023	121400	207134857	1842	1842	1842	1842	0
476	20231023	121300	207134857	1842	1842	1842	1842	68
477	20231023	121200	207009601	1837	1842	1842	1837	2765
478	20231023	121100	201929934	1843	1843	1843	1843	0
479	20231023	121000	201929934	1843	1843	1843	1843	0
480	20231023	120900	201929934	1843	1843	1843	1843	0
481	20231023	120800	201929934	1843	1843	1843	1843	0
482	20231023	120700	201929934	1843	1843	1843	1843	0
483	20231023	120600	201929934	1843	1843	1843	1838	2312
484	20231023	120500	197680090	1842	1843	1843	1842	116
485	20231023	120400	197466414	1844	1844	1844	1844	151
486	20231023	120300	197187970	1844	1844	1844	1844	60
487	20231023	120200	197077330	1844	1844	1844	1844	0
488	20231023	120100	197077330	1844	1844	1844	1844	0
489	20231023	120000	197077330	1844	1844	1844	1844	0
490	20231023	115900	197077330	1844	1844	1844	1844	50
491	20231023	115800	196985130	1844	1844	1844	1844	2
492	20231023	115700	196981442	1842	1842	1842	1842	43
493	20231023	115600	196902236	1842	1842	1842	1842	0
494	20231023	115500	196902236	1842	1842	1842	1842	50
495	20231023	115400	196810136	1842	1844	1844	1842	50
496	20231023	115300	196718019	1843	1843	1843	1843	50
497	20231023	115200	196625869	1845	1845	1845	1845	0
498	20231023	115100	196625869	1845	1845	1845	1845	0
499	20231023	115000	196625869	1845	1845	1845	1845	0
500	20231023	114900	196625869	1845	1845	1845	1845	0
501	20231023	114800	196625869	1845	1845	1845	1845	0
502	20231023	114700	196625869	1845	1845	1845	1845	2
503	20231023	114600	196622179	1845	1845	1845	1845	2000
504	20231023	114500	192932179	1845	1845	1845	1845	2037
505	20231023	114400	189173914	1845	1845	1845	1845	0
506	20231023	114300	189173914	1845	1845	1845	1845	1010
507	20231023	114200	187310464	1845	1845	1845	1845	1626
508	20231023	114100	184310494	1845	1845	1845	1845	1000
509	20231023	114000	182465494	1845	1845	1845	1845	19
510	20231023	113900	182430439	1845	1846	1846	1845	183
511	20231023	113800	182092647	1849	1848	1849	1846	108
512	20231023	113700	181893076	1846	1846	1846	1845	2902
513	20231023	113600	176536066	1846	1847	1847	1846	2200
514	20231023	113500	172472766	1851	1851	1851	1851	0
515	20231023	113400	172472766	1851	1856	1856	1851	568
516	20231023	113300	171418658	1857	1859	1859	1857	4
517	20231023	113200	171411228	1851	1851	1851	1851	0
518	20231023	113100	171411228	1851	1851	1851	1851	0
519	20231023	113000	171411228	1851	1851	1851	1851	0
520	20231023	112900	171411228	1851	1843	1851	1843	1654
521	20231023	112800	168356723	1850	1859	1859	1850	278
522	20231023	112700	167840608	1859	1851	1869	1851	5751
523	20231023	112600	157161546	1852	1852	1852	1852	0
524	20231023	112500	157161546	1852	1852	1852	1852	0
525	20231023	112400	157161546	1852	1852	1852	1852	0
526	20231023	112300	157161546	1852	1852	1852	1852	5
527	20231023	112200	157152286	1852	1853	1853	1848	601
528	20231023	112100	156038714	1853	1852	1853	1852	2559
529	20231023	112000	151297196	1852	1852	1852	1852	1
530	20231023	111900	151295344	1850	1850	1850	1850	0
531	20231023	111800	151295344	1850	1844	1850	1844	6867
532	20231023	111700	138601233	1842	1845	1845	1842	27
533	20231023	111600	138551492	1842	1842	1842	1842	24
534	20231023	111500	138507284	1842	1851	1851	1842	672
535	20231023	111400	137264038	1850	1850	1850	1850	0
536	20231023	111300	137264038	1850	1850	1850	1850	0
537	20231023	111200	137264038	1850	1850	1850	1850	30
538	20231023	111100	137208538	1850	1854	1854	1850	837
539	20231023	111000	135656852	1854	1854	1854	1854	0
540	20231023	110900	135656852	1854	1854	1854	1854	5
541	20231023	110800	135647582	1854	1854	1854	1854	4
542	20231023	110700	135640166	1855	1855	1855	1855	0
543	20231023	110600	135640166	1855	1854	1855	1854	216
544	20231023	110500	135239584	1854	1854	1854	1854	0
545	20231023	110400	135239584	1854	1854	1854	1854	10
546	20231023	110300	135221044	1854	1854	1854	1854	10
547	20231023	110200	135202504	1856	1856	1856	1856	1
548	20231023	110100	135200648	1850	1850	1850	1850	1
549	20231023	110000	135198798	1855	1855	1855	1855	1421
550	20231023	105900	132562843	1855	1855	1855	1855	0
551	20231023	105800	132562843	1855	1855	1855	1855	1
552	20231023	105700	132560988	1855	1860	1860	1855	22
553	20231023	105600	132520093	1862	1863	1863	1862	11
554	20231023	105500	132499601	1866	1866	1866	1866	0
555	20231023	105400	132499601	1866	1856	1867	1856	6998
556	20231023	105300	119489222	1856	1855	1856	1850	52
557	20231023	105200	119392766	1855	1855	1855	1855	210
558	20231023	105100	119003216	1855	1855	1855	1855	0
559	20231023	105000	119003216	1855	1855	1855	1855	1
560	20231023	104900	119001361	1856	1850	1856	1850	7982
561	20231023	104800	104226951	1850	1850	1850	1850	283
562	20231023	104700	103703401	1850	1850	1850	1850	10
563	20231023	104600	103684901	1850	1850	1850	1850	14
564	20231023	104500	103659001	1850	1850	1850	1850	10
565	20231023	104400	103640501	1850	1850	1850	1850	0
566	20231023	104300	103640501	1850	1850	1850	1850	0
567	20231023	104200	103640501	1850	1850	1850	1850	5
568	20231023	104100	103631251	1850	1850	1850	1850	31
569	20231023	104000	103573901	1850	1850	1850	1850	0
570	20231023	103900	103573901	1850	1850	1850	1850	20
571	20231023	103800	103536901	1850	1850	1850	1850	10
572	20231023	103700	103518401	1850	1850	1850	1850	2
573	20231023	103600	103514701	1846	1844	1846	1844	146
574	20231023	103500	103245251	1843	1843	1843	1843	46
575	20231023	103400	103160473	1845	1845	1845	1845	0
576	20231023	103300	103160473	1845	1845	1845	1845	0
577	20231023	103200	103160473	1845	1845	1845	1845	0
578	20231023	103100	103160473	1845	1845	1845	1845	0
579	20231023	103000	103160473	1845	1845	1845	1845	0
580	20231023	102900	103160473	1845	1845	1845	1845	10
581	20231023	102800	103142023	1846	1841	1846	1841	2
582	20231023	102700	103138336	1847	1849	1849	1847	3
583	20231023	102600	103132792	1841	1840	1841	1840	1098
584	20231023	102500	101111472	1840	1840	1840	1840	0
585	20231023	102400	101111472	1840	1840	1840	1840	0
586	20231023	102300	101111472	1840	1840	1840	1840	0
587	20231023	102200	101111472	1840	1840	1840	1840	0
588	20231023	102100	101111472	1840	1837	1840	1837	3
589	20231023	102000	101105955	1836	1836	1836	1836	22
590	20231023	101900	101065563	1836	1837	1837	1836	139
591	20231023	101800	100810318	1837	1835	1837	1835	3157
592	20231023	101700	95013150	1834	1834	1834	1834	0
593	20231023	101600	95013150	1834	1834	1834	1834	5
594	20231023	101500	95003980	1834	1834	1834	1834	10
595	20231023	101400	94985640	1834	1834	1834	1834	1
596	20231023	101300	94983806	1831	1831	1831	1831	0
597	20231023	101200	94983806	1831	1837	1837	1831	1229
598	20231023	101100	92733062	1838	1838	1838	1838	0
599	20231023	101000	92733062	1838	1838	1838	1838	0
600	20231023	100900	92733062	1838	1838	1838	1838	5
601	20231023	100800	92723872	1840	1840	1840	1840	0
602	20231023	100700	92723872	1840	1840	1840	1840	1
603	20231023	100600	92722032	1838	1838	1838	1838	0
604	20231023	100500	92722032	1838	1838	1838	1838	24
605	20231023	100400	92677920	1844	1850	1850	1844	6150
606	20231023	100300	81303805	1851	1854	1854	1851	599
607	20231023	100200	80193332	1857	1857	1858	1857	102
608	20231023	100100	80003917	1857	1857	1857	1857	0
609	20231023	100000	80003917	1857	1858	1858	1857	82
610	20231023	095900	79851612	1859	1859	1859	1859	4
611	20231023	095800	79844176	1860	1860	1860	1860	2
612	20231023	095700	79840456	1860	1860	1860	1860	10
613	20231023	095600	79821856	1860	1858	1860	1858	62
614	20231023	095500	79706630	1858	1857	1858	1857	54
615	20231023	095400	79606351	1857	1857	1857	1857	0
616	20231023	095300	79606351	1857	1853	1858	1853	57
617	20231023	095200	79500505	1854	1860	1860	1854	11
618	20231023	095100	79480105	1854	1854	1854	1854	1064
619	20231023	095000	77507449	1854	1852	1854	1852	2
620	20231023	094900	77503743	1852	1852	1852	1852	8
621	20231023	094800	77488927	1852	1852	1852	1852	0
622	20231023	094700	77488927	1852	1852	1852	1852	1
623	20231023	094600	77487075	1850	1850	1850	1850	14
624	20231023	094500	77461175	1850	1850	1850	1850	189
625	20231023	094400	77111525	1850	1850	1853	1850	215
626	20231023	094300	76713352	1853	1853	1853	1853	821
627	20231023	094200	75192039	1853	1854	1854	1853	1504
628	20231023	094100	72405126	1855	1863	1863	1854	1919
629	20231023	094000	68843454	1864	1848	1865	1848	5319
630	20231023	093900	58985151	1849	1832	1849	1832	2546
631	20231023	093800	54309003	1832	1831	1832	1830	366
632	20231023	093700	53638854	1831	1831	1831	1831	17
633	20231023	093600	53607727	1831	1831	1831	1831	171
634	20231023	093500	53294626	1831	1829	1831	1829	111
635	20231023	093400	53091605	1823	1831	1831	1823	2529
636	20231023	093300	48480620	1833	1833	1833	1833	14
637	20231023	093200	48454958	1833	1833	1833	1827	623
638	20231023	093100	47316719	1833	1833	1834	1833	260
639	20231023	093000	46840103	1833	1832	1833	1832	197
640	20231023	092900	46479134	1832	1831	1832	1830	2360
641	20231023	092800	42159581	1833	1831	1833	1831	283
642	20231023	092700	41641242	1835	1835	1835	1835	48
643	20231023	092600	41553162	1838	1838	1838	1838	1
644	20231023	092500	41551324	1838	1838	1839	1834	1665
645	20231023	092400	38491155	1840	1840	1840	1840	0
646	20231023	092300	38491155	1840	1851	1851	1838	570
647	20231023	092200	37443469	1840	1840	1840	1840	0
648	20231023	092100	37443469	1840	1837	1840	1835	5660
649	20231023	092000	27039525	1831	1836	1837	1831	482
650	20231023	091900	26154770	1837	1836	1842	1836	288
651	20231023	091800	25625917	1839	1842	1842	1839	216
652	20231023	091700	25228555	1842	1848	1848	1842	2501
653	20231023	091600	20616242	1846	1848	1848	1846	977
654	20231023	091500	18812517	1849	1850	1850	1849	397
655	20231023	091400	18078104	1850	1850	1850	1850	0
656	20231023	091300	18078104	1850	1850	1850	1848	225
657	20231023	091200	17662254	1851	1848	1851	1848	93
658	20231023	091100	17490381	1853	1853	1853	1852	84
659	20231023	091000	17334765	1857	1857	1857	1857	0
660	20231023	090900	17334765	1857	1851	1858	1851	2203
661	20231023	090800	13256693	1846	1838	1846	1838	1435
662	20231023	090700	10615709	1855	1855	1855	1855	0
663	20231023	090600	10615709	1855	1826	1855	1826	211
664	20231023	090500	10228035	1826	1847	1851	1826	2674
665	20231023	090400	5295373	1856	1846	1856	1846	284
666	20231023	090300	4770784	1852	1845	1853	1845	247
667	20231023	090200	4313326	1845	1852	1854	1845	1387
668	20231023	090100	1752856	1840	1841	1841	1840	41
669	20231023	090000	1677376	1776	1775	1776	1775	945