KissMeData/054090/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192300	210749561	1679	1679	1679	1679	1014
3	20231020	192200	210749561	1679	1679	1679	1679	0
4	20231020	192100	210749561	1679	1679	1679	1679	0
5	20231020	192000	210749561	1679	1679	1679	1679	0
6	20231020	191900	210749561	1679	1679	1679	1679	0
7	20231020	191800	210749561	1679	1679	1679	1679	0
8	20231020	191700	210749561	1679	1679	1679	1679	0
9	20231020	191600	210749561	1679	1679	1679	1679	0
10	20231020	191500	210749561	1679	1679	1679	1679	0
11	20231020	191400	210749561	1679	1679	1679	1679	0
12	20231020	191300	210749561	1679	1679	1679	1679	0
13	20231020	191200	210749561	1679	1679	1679	1679	0
14	20231020	191100	210749561	1679	1679	1679	1679	0
15	20231020	191000	210749561	1679	1679	1679	1679	0
16	20231020	190900	210749561	1679	1679	1679	1679	0
17	20231020	190800	210749561	1679	1679	1679	1679	0
18	20231020	190700	210749561	1679	1679	1679	1679	0
19	20231020	190600	210749561	1679	1679	1679	1679	0
20	20231020	190500	210749561	1679	1679	1679	1679	0
21	20231020	190400	210749561	1679	1679	1679	1679	0
22	20231020	190300	210749561	1679	1679	1679	1679	0
23	20231020	190200	210749561	1679	1679	1679	1679	0
24	20231020	190100	210749561	1679	1679	1679	1679	0
25	20231020	190000	210749561	1679	1679	1679	1679	0
26	20231020	185900	210749561	1679	1679	1679	1679	0
27	20231020	185800	210749561	1679	1679	1679	1679	0
28	20231020	185700	210749561	1679	1679	1679	1679	0
29	20231020	185600	210749561	1679	1679	1679	1679	0
30	20231020	185500	210749561	1679	1679	1679	1679	0
31	20231020	185400	210749561	1679	1679	1679	1679	0
32	20231020	185300	210749561	1679	1679	1679	1679	1014
33	20231020	185200	210749561	1679	1679	1679	1679	0
34	20231020	185100	210749561	1679	1679	1679	1679	0
35	20231020	185000	210749561	1679	1679	1679	1679	0
36	20231020	184900	210749561	1679	1679	1679	1679	0
37	20231020	184800	210749561	1679	1679	1679	1679	0
38	20231020	184700	210749561	1679	1679	1679	1679	0
39	20231020	184600	210749561	1679	1679	1679	1679	0
40	20231020	184500	210749561	1679	1679	1679	1679	0
41	20231020	184400	210749561	1679	1679	1679	1679	0
42	20231020	184300	210749561	1679	1679	1679	1679	0
43	20231020	184200	210749561	1679	1679	1679	1679	0
44	20231020	184100	210749561	1679	1679	1679	1679	0
45	20231020	184000	210749561	1679	1679	1679	1679	0
46	20231020	183900	210749561	1679	1679	1679	1679	0
47	20231020	183800	210749561	1679	1679	1679	1679	0
48	20231020	183700	210749561	1679	1679	1679	1679	0
49	20231020	183600	210749561	1679	1679	1679	1679	0
50	20231020	183500	210749561	1679	1679	1679	1679	0
51	20231020	183400	210749561	1679	1679	1679	1679	0
52	20231020	183300	210749561	1679	1679	1679	1679	0
53	20231020	183200	210749561	1679	1679	1679	1679	0
54	20231020	183100	210749561	1679	1679	1679	1679	0
55	20231020	183000	210749561	1679	1679	1679	1679	0
56	20231020	182900	210749561	1679	1679	1679	1679	0
57	20231020	182800	210749561	1679	1679	1679	1679	0
58	20231020	182700	210749561	1679	1679	1679	1679	0
59	20231020	182600	210749561	1679	1679	1679	1679	0
60	20231020	182500	210749561	1679	1679	1679	1679	0
61	20231020	182400	210749561	1679	1679	1679	1679	0
62	20231020	182300	210749561	1679	1679	1679	1679	1014
63	20231020	182200	210749561	1679	1679	1679	1679	0
64	20231020	182100	210749561	1679	1679	1679	1679	0
65	20231020	182000	210749561	1679	1679	1679	1679	0
66	20231020	181900	210749561	1679	1679	1679	1679	0
67	20231020	181800	210749561	1679	1679	1679	1679	0
68	20231020	181700	210749561	1679	1679	1679	1679	0
69	20231020	181600	210749561	1679	1679	1679	1679	0
70	20231020	181500	210749561	1679	1679	1679	1679	0
71	20231020	181400	210749561	1679	1679	1679	1679	0
72	20231020	181300	210749561	1679	1679	1679	1679	0
73	20231020	181200	210749561	1679	1679	1679	1679	0
74	20231020	181100	210749561	1679	1679	1679	1679	0
75	20231020	181000	210749561	1679	1679	1679	1679	0
76	20231020	180900	210749561	1679	1679	1679	1679	0
77	20231020	180800	210749561	1679	1679	1679	1679	0
78	20231020	180700	210749561	1679	1679	1679	1679	0
79	20231020	180600	210749561	1679	1679	1679	1679	0
80	20231020	180500	210749561	1679	1679	1679	1679	0
81	20231020	180400	210749561	1679	1679	1679	1679	0
82	20231020	180300	210749561	1679	1679	1679	1679	0
83	20231020	180200	210749561	1679	1679	1679	1679	0
84	20231020	180100	210749561	1679	1679	1679	1679	0
85	20231020	180000	210749561	1679	1679	1679	1679	0
86	20231020	175900	210749561	1679	1679	1679	1679	0
87	20231020	175800	210749561	1679	1679	1679	1679	0
88	20231020	175700	210749561	1679	1679	1679	1679	0
89	20231020	175600	210749561	1679	1679	1679	1679	0
90	20231020	175500	210749561	1679	1679	1679	1679	0
91	20231020	175400	210749561	1679	1679	1679	1679	0
92	20231020	175300	210749561	1679	1679	1679	1679	1014
93	20231020	175200	210749561	1679	1679	1679	1679	0
94	20231020	175100	210749561	1679	1679	1679	1679	0
95	20231020	175000	210749561	1679	1679	1679	1679	0
96	20231020	174900	210749561	1679	1679	1679	1679	0
97	20231020	174800	210749561	1679	1679	1679	1679	0
98	20231020	174700	210749561	1679	1679	1679	1679	0
99	20231020	174600	210749561	1679	1679	1679	1679	0
100	20231020	174500	210749561	1679	1679	1679	1679	0
101	20231020	174400	210749561	1679	1679	1679	1679	0
102	20231020	174300	210749561	1679	1679	1679	1679	0
103	20231020	174200	210749561	1679	1679	1679	1679	0
104	20231020	174100	210749561	1679	1679	1679	1679	0
105	20231020	174000	210749561	1679	1679	1679	1679	0
106	20231020	173900	210749561	1679	1679	1679	1679	0
107	20231020	173800	210749561	1679	1679	1679	1679	0
108	20231020	173700	210749561	1679	1679	1679	1679	0
109	20231020	173600	210749561	1679	1679	1679	1679	0
110	20231020	173500	210749561	1679	1679	1679	1679	0
111	20231020	173400	210749561	1679	1679	1679	1679	0
112	20231020	173300	210749561	1679	1679	1679	1679	0
113	20231020	173200	210749561	1679	1679	1679	1679	0
114	20231020	173100	210749561	1679	1679	1679	1679	0
115	20231020	173000	210749561	1679	1679	1679	1679	0
116	20231020	172900	210749561	1679	1679	1679	1679	0
117	20231020	172800	210749561	1679	1679	1679	1679	0
118	20231020	172700	210749561	1679	1679	1679	1679	0
119	20231020	172600	210749561	1679	1679	1679	1679	0
120	20231020	172500	210749561	1679	1679	1679	1679	0
121	20231020	172400	210749561	1679	1679	1679	1679	0
122	20231020	172300	210749561	1679	1679	1679	1679	1014
123	20231020	172200	210749561	1679	1679	1679	1679	0
124	20231020	172100	210749561	1679	1679	1679	1679	0
125	20231020	172000	210749561	1679	1679	1679	1679	0
126	20231020	171900	210749561	1679	1679	1679	1679	0
127	20231020	171800	210749561	1679	1679	1679	1679	0
128	20231020	171700	210749561	1679	1679	1679	1679	0
129	20231020	171600	210749561	1679	1679	1679	1679	0
130	20231020	171500	210749561	1679	1679	1679	1679	0
131	20231020	171400	210749561	1679	1679	1679	1679	0
132	20231020	171300	210749561	1679	1679	1679	1679	0
133	20231020	171200	210749561	1679	1679	1679	1679	0
134	20231020	171100	210749561	1679	1679	1679	1679	0
135	20231020	171000	210749561	1679	1679	1679	1679	0
136	20231020	170900	210749561	1679	1679	1679	1679	0
137	20231020	170800	210749561	1679	1679	1679	1679	0
138	20231020	170700	210749561	1679	1679	1679	1679	0
139	20231020	170600	210749561	1679	1679	1679	1679	0
140	20231020	170500	210749561	1679	1679	1679	1679	0
141	20231020	170400	210749561	1679	1679	1679	1679	0
142	20231020	170300	210749561	1679	1679	1679	1679	0
143	20231020	170200	210749561	1679	1679	1679	1679	0
144	20231020	170100	210749561	1679	1679	1679	1679	0
145	20231020	170000	210749561	1679	1679	1679	1679	0
146	20231020	165900	210749561	1679	1679	1679	1679	0
147	20231020	165800	210749561	1679	1679	1679	1679	0
148	20231020	165700	210749561	1679	1679	1679	1679	0
149	20231020	165600	210749561	1679	1679	1679	1679	0
150	20231020	165500	210749561	1679	1679	1679	1679	0
151	20231020	165400	210749561	1679	1679	1679	1679	0
152	20231020	165300	210749561	1679	1679	1679	1679	1014
153	20231020	165200	210749561	1679	1679	1679	1679	0
154	20231020	165100	210749561	1679	1679	1679	1679	0
155	20231020	165000	210749561	1679	1679	1679	1679	0
156	20231020	164900	210749561	1679	1679	1679	1679	0
157	20231020	164800	210749561	1679	1679	1679	1679	0
158	20231020	164700	210749561	1679	1679	1679	1679	0
159	20231020	164600	210749561	1679	1679	1679	1679	0
160	20231020	164500	210749561	1679	1679	1679	1679	0
161	20231020	164400	210749561	1679	1679	1679	1679	0
162	20231020	164300	210749561	1679	1679	1679	1679	0
163	20231020	164200	210749561	1679	1679	1679	1679	0
164	20231020	164100	210749561	1679	1679	1679	1679	0
165	20231020	164000	210749561	1679	1679	1679	1679	0
166	20231020	163900	210749561	1679	1679	1679	1679	0
167	20231020	163800	210749561	1679	1679	1679	1679	0
168	20231020	163700	210749561	1679	1679	1679	1679	0
169	20231020	163600	210749561	1679	1679	1679	1679	0
170	20231020	163500	210749561	1679	1679	1679	1679	0
171	20231020	163400	210749561	1679	1679	1679	1679	0
172	20231020	163300	210749561	1679	1679	1679	1679	0
173	20231020	163200	210749561	1679	1679	1679	1679	0
174	20231020	163100	210749561	1679	1679	1679	1679	0
175	20231020	163000	210749561	1679	1679	1679	1679	0
176	20231020	162900	210749561	1679	1679	1679	1679	0
177	20231020	162800	210749561	1679	1679	1679	1679	0
178	20231020	162700	210749561	1679	1679	1679	1679	0
179	20231020	162600	210749561	1679	1679	1679	1679	0
180	20231020	162500	210749561	1679	1679	1679	1679	0
181	20231020	162400	210749561	1679	1679	1679	1679	0
182	20231020	162300	210749561	1679	1679	1679	1679	1014
183	20231020	162200	210749561	1679	1679	1679	1679	0
184	20231020	162100	210749561	1679	1679	1679	1679	0
185	20231020	162000	210749561	1679	1679	1679	1679	0
186	20231020	161900	210749561	1679	1679	1679	1679	0
187	20231020	161800	210749561	1679	1679	1679	1679	0
188	20231020	161700	210749561	1679	1679	1679	1679	0
189	20231020	161600	210749561	1679	1679	1679	1679	0
190	20231020	161500	210749561	1679	1679	1679	1679	0
191	20231020	161400	210749561	1679	1679	1679	1679	0
192	20231020	161300	210749561	1679	1679	1679	1679	0
193	20231020	161200	210749561	1679	1679	1679	1679	0
194	20231020	161100	210749561	1679	1679	1679	1679	0
195	20231020	161000	210749561	1679	1679	1679	1679	0
196	20231020	160900	210749561	1679	1679	1679	1679	0
197	20231020	160800	210749561	1679	1679	1679	1679	0
198	20231020	160700	210749561	1679	1679	1679	1679	0
199	20231020	160600	210749561	1679	1679	1679	1679	0
200	20231020	160500	210749561	1679	1679	1679	1679	0
201	20231020	160400	210749561	1679	1679	1679	1679	0
202	20231020	160300	210749561	1679	1679	1679	1679	0
203	20231020	160200	210749561	1679	1679	1679	1679	0
204	20231020	160100	210749561	1679	1679	1679	1679	0
205	20231020	160000	210749561	1679	1679	1679	1679	0
206	20231020	155900	210749561	1679	1679	1679	1679	0
207	20231020	155800	210749561	1679	1679	1679	1679	0
208	20231020	155700	210749561	1679	1679	1679	1679	0
209	20231020	155600	210749561	1679	1679	1679	1679	0
210	20231020	155500	210749561	1679	1679	1679	1679	0
211	20231020	155400	210749561	1679	1679	1679	1679	0
212	20231020	155300	210749561	1679	1679	1679	1679	1014
213	20231020	155200	210749561	1679	1679	1679	1679	0
214	20231020	155100	210749561	1679	1679	1679	1679	0
215	20231020	155000	210749561	1679	1679	1679	1679	0
216	20231020	154900	210749561	1679	1679	1679	1679	0
217	20231020	154800	210749561	1679	1679	1679	1679	0
218	20231020	154700	210749561	1679	1679	1679	1679	0
219	20231020	154600	210749561	1679	1679	1679	1679	0
220	20231020	154500	210749561	1679	1679	1679	1679	0
221	20231020	154400	210749561	1679	1679	1679	1679	0
222	20231020	154300	210749561	1679	1679	1679	1679	0
223	20231020	154200	210749561	1679	1679	1679	1679	0
224	20231020	154100	210749561	1679	1679	1679	1679	0
225	20231020	154000	210749561	1679	1679	1679	1679	0
226	20231020	153900	210749561	1679	1679	1679	1679	0
227	20231020	153800	210749561	1679	1679	1679	1679	0
228	20231020	153700	210749561	1679	1679	1679	1679	0
229	20231020	153600	210749561	1679	1679	1679	1679	0
230	20231020	153500	210749561	1679	1679	1679	1679	0
231	20231020	153400	210749561	1679	1679	1679	1679	0
232	20231020	153300	210749561	1679	1679	1679	1679	0
233	20231020	153200	210749561	1679	1679	1679	1679	0
234	20231020	153100	210749561	1679	1679	1679	1679	0
235	20231020	153000	210749561	1679	1679	1679	1679	1014
236	20231020	152900	209047055	1651	1651	1651	1651	0
237	20231020	152800	209047055	1651	1651	1651	1651	0
238	20231020	152700	209047055	1651	1651	1651	1651	0
239	20231020	152600	209047055	1651	1651	1651	1651	0
240	20231020	152500	209047055	1651	1651	1651	1651	0
241	20231020	152400	209047055	1651	1651	1651	1651	0
242	20231020	152300	209047055	1651	1651	1651	1651	0
243	20231020	152200	209047055	1651	1651	1651	1651	0
244	20231020	152100	209047055	1651	1651	1651	1651	0
245	20231020	152000	209047055	1651	1651	1651	1651	0
246	20231020	151900	209047055	1651	1644	1651	1643	1217
247	20231020	151800	207043614	1643	1644	1650	1643	619
248	20231020	151700	206025867	1650	1648	1650	1648	416
249	20231020	151600	205339928	1642	1642	1642	1642	700
250	20231020	151500	204190528	1641	1650	1650	1641	63
251	20231020	151400	204087091	1654	1654	1654	1654	1
252	20231020	151300	204085437	1655	1642	1655	1641	1002
253	20231020	151200	202438631	1657	1657	1657	1657	1
254	20231020	151100	202436974	1641	1641	1641	1641	52
255	20231020	151000	202351642	1642	1642	1642	1642	3049
256	20231020	150900	197345184	1659	1659	1659	1659	20
257	20231020	150800	197312004	1660	1660	1660	1660	1
258	20231020	150700	197310344	1665	1665	1665	1665	1
259	20231020	150600	197308679	1650	1650	1650	1650	3104
260	20231020	150500	192187079	1650	1650	1650	1650	57
261	20231020	150400	192093029	1665	1665	1665	1665	18
262	20231020	150300	192063059	1665	1665	1665	1665	0
263	20231020	150200	192063059	1665	1665	1665	1665	0
264	20231020	150100	192063059	1665	1658	1665	1650	1665
265	20231020	150000	189313937	1658	1658	1658	1658	17
266	20231020	145900	189285751	1659	1659	1659	1659	70
267	20231020	145800	189169621	1665	1664	1665	1659	132
268	20231020	145700	188950193	1659	1660	1660	1658	64
269	20231020	145600	188844023	1660	1665	1665	1660	338
270	20231020	145500	188281258	1678	1678	1678	1678	0
271	20231020	145400	188281258	1678	1678	1678	1678	3
272	20231020	145300	188276224	1665	1665	1665	1665	0
273	20231020	145200	188276224	1665	1671	1671	1665	341
274	20231020	145100	187707566	1680	1680	1680	1680	0
275	20231020	145000	187707566	1680	1672	1680	1672	89
276	20231020	144900	187558742	1671	1671	1671	1671	0
277	20231020	144800	187558742	1671	1671	1671	1671	0
278	20231020	144700	187558742	1671	1671	1671	1671	0
279	20231020	144600	187558742	1671	1671	1671	1671	0
280	20231020	144500	187558742	1671	1679	1679	1671	368
281	20231020	144400	186940878	1679	1679	1679	1679	133
282	20231020	144300	186717571	1679	1679	1679	1679	0
283	20231020	144200	186717571	1679	1679	1679	1679	11
284	20231020	144100	186699102	1680	1680	1680	1680	0
285	20231020	144000	186699102	1680	1680	1680	1680	0
286	20231020	143900	186699102	1680	1680	1680	1680	0
287	20231020	143800	186699102	1680	1680	1680	1680	0
288	20231020	143700	186699102	1680	1680	1680	1680	0
289	20231020	143600	186699102	1680	1680	1680	1680	0
290	20231020	143500	186699102	1680	1680	1680	1680	0
291	20231020	143400	186699102	1680	1680	1680	1680	28
292	20231020	143300	186652062	1681	1681	1681	1681	0
293	20231020	143200	186652062	1681	1681	1681	1681	378
294	20231020	143100	186016644	1681	1686	1686	1681	141
295	20231020	143000	185779043	1686	1686	1686	1686	3
296	20231020	142900	185773985	1687	1687	1687	1687	0
297	20231020	142800	185773985	1687	1687	1687	1687	0
298	20231020	142700	185773985	1687	1687	1687	1687	0
299	20231020	142600	185773985	1687	1687	1687	1687	19
300	20231020	142500	185741932	1687	1687	1687	1687	100
301	20231020	142400	185573232	1687	1687	1687	1687	0
302	20231020	142300	185573232	1687	1687	1687	1687	100
303	20231020	142200	185404532	1687	1687	1687	1687	900
304	20231020	142100	183886232	1688	1687	1688	1687	23
305	20231020	142000	183847418	1687	1687	1687	1687	65
306	20231020	141900	183737763	1687	1687	1687	1687	12
307	20231020	141800	183717519	1687	1687	1687	1687	1
308	20231020	141700	183715832	1689	1689	1689	1689	0
309	20231020	141600	183715832	1689	1689	1689	1689	0
310	20231020	141500	183715832	1689	1689	1689	1689	0
311	20231020	141400	183715832	1689	1689	1689	1689	0
312	20231020	141300	183715832	1689	1689	1689	1682	35
313	20231020	141200	183656927	1682	1682	1682	1682	0
314	20231020	141100	183656927	1682	1682	1682	1682	0
315	20231020	141000	183656927	1682	1689	1689	1682	14
316	20231020	140900	183633316	1682	1682	1682	1682	0
317	20231020	140800	183633316	1682	1682	1682	1682	71
318	20231020	140700	183513894	1682	1682	1682	1682	0
319	20231020	140600	183513894	1682	1682	1682	1682	0
320	20231020	140500	183513894	1682	1683	1683	1682	13
321	20231020	140400	183492023	1684	1684	1684	1684	150
322	20231020	140300	183239423	1684	1684	1684	1684	91
323	20231020	140200	183086179	1684	1684	1684	1684	0
324	20231020	140100	183086179	1684	1684	1684	1684	36
325	20231020	140000	183025555	1685	1688	1688	1685	16
326	20231020	135900	182998562	1689	1689	1689	1689	500
327	20231020	135800	182154062	1698	1698	1698	1698	0
328	20231020	135700	182154062	1698	1698	1698	1698	0
329	20231020	135600	182154062	1698	1698	1698	1698	1
330	20231020	135500	182152364	1698	1698	1698	1698	0
331	20231020	135400	182152364	1698	1698	1698	1698	0
332	20231020	135300	182152364	1698	1698	1698	1698	0
333	20231020	135200	182152364	1698	1698	1698	1698	0
334	20231020	135100	182152364	1698	1698	1698	1698	589
335	20231020	135000	181152242	1698	1698	1698	1698	0
336	20231020	134900	181152242	1698	1698	1698	1698	4
337	20231020	134800	181145450	1697	1697	1697	1697	0
338	20231020	134700	181145450	1697	1697	1697	1697	0
339	20231020	134600	181145450	1697	1697	1697	1697	63
340	20231020	134500	181038539	1697	1697	1697	1697	0
341	20231020	134400	181038539	1697	1697	1697	1697	0
342	20231020	134300	181038539	1697	1697	1697	1697	0
343	20231020	134200	181038539	1697	1697	1697	1697	0
344	20231020	134100	181038539	1697	1697	1697	1697	500
345	20231020	134000	180190039	1697	1697	1697	1697	0
346	20231020	133900	180190039	1697	1697	1697	1697	0
347	20231020	133800	180190039	1697	1697	1697	1697	500
348	20231020	133700	179341539	1698	1698	1698	1698	500
349	20231020	133600	178492539	1698	1698	1698	1698	20
350	20231020	133500	178458579	1699	1699	1699	1699	182
351	20231020	133400	178149361	1699	1689	1703	1689	4744
352	20231020	133300	170106554	1688	1689	1689	1688	557
353	20231020	133200	169165807	1688	1688	1688	1688	527
354	20231020	133100	168276231	1667	1688	1688	1667	897
355	20231020	133000	166780869	1664	1687	1687	1664	1013
356	20231020	132900	165072582	1687	1687	1687	1687	1
357	20231020	132800	165070895	1672	1672	1672	1672	1001
358	20231020	132700	163397223	1672	1678	1678	1672	1349
359	20231020	132600	161137354	1688	1688	1688	1688	2
360	20231020	132500	161133978	1688	1687	1688	1687	13
361	20231020	132400	161112037	1685	1685	1686	1685	1306
362	20231020	132300	158910492	1686	1685	1686	1685	2
363	20231020	132200	158907121	1678	1684	1685	1678	217
364	20231020	132100	158542863	1673	1672	1673	1672	55
365	20231020	132000	158450876	1681	1681	1681	1681	113
366	20231020	131900	158260923	1686	1686	1686	1686	0
367	20231020	131800	158260923	1686	1686	1686	1686	0
368	20231020	131700	158260923	1686	1680	1686	1680	4000
369	20231020	131600	151535390	1680	1680	1680	1680	1
370	20231020	131500	151533710	1677	1677	1677	1677	800
371	20231020	131400	150192110	1677	1673	1677	1673	3001
372	20231020	131300	145168666	1677	1674	1677	1674	13
373	20231020	131200	145146892	1680	1674	1680	1674	3016
374	20231020	131100	140086581	1676	1673	1676	1670	410
375	20231020	131000	139400114	1674	1672	1674	1672	15
376	20231020	130900	139375020	1673	1673	1673	1673	50
377	20231020	130800	139291370	1673	1673	1673	1673	40
378	20231020	130700	139224450	1662	1662	1662	1662	100
379	20231020	130600	139058250	1673	1673	1673	1673	0
380	20231020	130500	139058250	1673	1673	1673	1673	0
381	20231020	130400	139058250	1673	1673	1673	1673	0
382	20231020	130300	139058250	1673	1673	1673	1673	1
383	20231020	130200	139056577	1673	1673	1673	1673	0
384	20231020	130100	139056577	1673	1673	1673	1673	0
385	20231020	130000	139056577	1673	1672	1673	1672	959
386	20231020	125900	137453128	1673	1673	1673	1673	0
387	20231020	125800	137453128	1673	1673	1673	1673	0
388	20231020	125700	137453128	1673	1673	1673	1673	0
389	20231020	125600	137453128	1673	1673	1673	1673	0
390	20231020	125500	137453128	1673	1673	1673	1673	0
391	20231020	125400	137453128	1673	1673	1673	1673	0
392	20231020	125300	137453128	1673	1673	1673	1673	0
393	20231020	125200	137453128	1673	1673	1673	1673	18
394	20231020	125100	137423014	1675	1675	1675	1675	0
395	20231020	125000	137423014	1675	1675	1675	1675	0
396	20231020	124900	137423014	1675	1675	1675	1675	0
397	20231020	124800	137423014	1675	1675	1675	1675	10
398	20231020	124700	137406264	1676	1676	1676	1676	1
399	20231020	124600	137404588	1675	1675	1675	1675	500
400	20231020	124500	136567088	1675	1668	1676	1668	1853
401	20231020	124400	133467422	1675	1675	1675	1675	0
402	20231020	124300	133467422	1675	1675	1675	1675	0
403	20231020	124200	133467422	1675	1675	1675	1675	0
404	20231020	124100	133467422	1675	1669	1676	1669	3037
405	20231020	124000	128389333	1655	1654	1655	1654	510
406	20231020	123900	127545293	1655	1655	1655	1655	100
407	20231020	123800	127379793	1670	1655	1670	1655	3001
408	20231020	123700	122382270	1650	1650	1650	1650	53
409	20231020	123600	122294820	1650	1649	1650	1649	1947
410	20231020	123500	119083780	1649	1635	1649	1635	3303
411	20231020	123400	113661858	1633	1632	1633	1632	102
412	20231020	123300	113495299	1632	1632	1632	1632	0
413	20231020	123200	113495299	1632	1632	1632	1632	0
414	20231020	123100	113495299	1632	1632	1632	1632	0
415	20231020	123000	113495299	1632	1632	1632	1632	3
416	20231020	122900	113490403	1633	1633	1633	1633	0
417	20231020	122800	113490403	1633	1633	1633	1633	0
418	20231020	122700	113490403	1633	1633	1633	1633	0
419	20231020	122600	113490403	1633	1633	1633	1633	0
420	20231020	122500	113490403	1633	1633	1633	1633	0
421	20231020	122400	113490403	1633	1633	1633	1633	0
422	20231020	122300	113490403	1633	1633	1633	1633	5
423	20231020	122200	113482238	1635	1635	1635	1635	0
424	20231020	122100	113482238	1635	1635	1635	1635	0
425	20231020	122000	113482238	1635	1635	1635	1635	0
426	20231020	121900	113482238	1635	1627	1635	1627	5019
427	20231020	121800	105278650	1626	1626	1626	1626	0
428	20231020	121700	105278650	1626	1626	1626	1626	400
429	20231020	121600	104628250	1626	1626	1626	1626	0
430	20231020	121500	104628250	1626	1626	1626	1626	44
431	20231020	121400	104556706	1626	1626	1626	1626	2
432	20231020	121300	104553454	1626	1626	1626	1626	0
433	20231020	121200	104553454	1626	1626	1626	1626	29
434	20231020	121100	104506300	1626	1626	1626	1626	0
435	20231020	121000	104506300	1626	1626	1626	1626	0
436	20231020	120900	104506300	1626	1626	1626	1626	1
437	20231020	120800	104504674	1625	1625	1625	1625	100
438	20231020	120700	104342174	1625	1625	1625	1625	85
439	20231020	120600	104204049	1613	1622	1625	1613	778
440	20231020	120500	102942390	1622	1622	1622	1622	221
441	20231020	120400	102583928	1612	1621	1621	1612	1386
442	20231020	120300	100342361	1621	1621	1621	1621	0
443	20231020	120200	100342361	1621	1621	1621	1621	0
444	20231020	120100	100342361	1621	1621	1621	1621	0
445	20231020	120000	100342361	1621	1621	1621	1621	184
446	20231020	115900	100044097	1622	1622	1622	1622	0
447	20231020	115800	100044097	1622	1620	1622	1620	1503
448	20231020	115700	97607771	1620	1616	1620	1616	172
449	20231020	115600	97329751	1616	1616	1616	1616	0
450	20231020	115500	97329751	1616	1616	1616	1616	211
451	20231020	115400	96988775	1616	1616	1616	1616	0
452	20231020	115300	96988775	1616	1616	1616	1616	1
453	20231020	115200	96987159	1616	1614	1616	1614	336
454	20231020	115100	96444789	1614	1614	1614	1614	0
455	20231020	115000	96444789	1614	1614	1614	1614	2
456	20231020	114900	96441561	1613	1613	1613	1613	2200
457	20231020	114800	92892961	1614	1614	1614	1614	0
458	20231020	114700	92892961	1614	1614	1614	1614	0
459	20231020	114600	92892961	1614	1614	1614	1614	0
460	20231020	114500	92892961	1614	1614	1614	1614	1
461	20231020	114400	92891347	1612	1612	1612	1612	0
462	20231020	114300	92891347	1612	1612	1612	1612	0
463	20231020	114200	92891347	1612	1613	1613	1612	745
464	20231020	114100	91690398	1613	1613	1613	1613	1
465	20231020	114000	91688785	1614	1614	1614	1614	3
466	20231020	113900	91683943	1614	1614	1614	1614	0
467	20231020	113800	91683943	1614	1614	1614	1614	3
468	20231020	113700	91679101	1613	1613	1613	1613	0
469	20231020	113600	91679101	1613	1613	1613	1613	30
470	20231020	113500	91630711	1613	1613	1613	1613	100
471	20231020	113400	91469411	1613	1613	1613	1613	64
472	20231020	113300	91366179	1613	1613	1613	1613	61
473	20231020	113200	91267786	1614	1614	1614	1614	21
474	20231020	113100	91233892	1614	1614	1614	1614	20
475	20231020	113000	91201612	1614	1614	1614	1614	0
476	20231020	112900	91201612	1614	1613	1614	1613	957
477	20231020	112800	89657933	1613	1614	1614	1613	642
478	20231020	112700	88621778	1616	1616	1616	1616	0
479	20231020	112600	88621778	1616	1616	1616	1616	12
480	20231020	112500	88602386	1619	1619	1619	1619	0
481	20231020	112400	88602386	1619	1619	1619	1619	0
482	20231020	112300	88602386	1619	1619	1619	1619	0
483	20231020	112200	88602386	1619	1619	1619	1619	0
484	20231020	112100	88602386	1619	1619	1619	1619	0
485	20231020	112000	88602386	1619	1619	1619	1619	13
486	20231020	111900	88581339	1619	1619	1619	1619	1
487	20231020	111800	88579720	1617	1617	1617	1617	0
488	20231020	111700	88579720	1617	1620	1620	1617	51
489	20231020	111600	88497250	1614	1614	1614	1614	0
490	20231020	111500	88497250	1614	1614	1614	1614	0
491	20231020	111400	88497250	1614	1614	1614	1614	0
492	20231020	111300	88497250	1614	1614	1614	1614	120
493	20231020	111200	88303570	1614	1614	1614	1614	70
494	20231020	111100	88190590	1614	1614	1614	1614	800
495	20231020	111000	86899390	1614	1614	1614	1614	0
496	20231020	110900	86899390	1614	1614	1614	1614	11
497	20231020	110800	86881636	1613	1613	1613	1613	0
498	20231020	110700	86881636	1613	1613	1613	1613	0
499	20231020	110600	86881636	1613	1613	1613	1613	0
500	20231020	110500	86881636	1613	1613	1613	1613	0
501	20231020	110400	86881636	1613	1613	1613	1613	0
502	20231020	110300	86881636	1613	1613	1613	1613	0
503	20231020	110200	86881636	1613	1613	1613	1613	0
504	20231020	110100	86881636	1613	1613	1613	1613	1
505	20231020	110000	86880023	1621	1620	1621	1618	53
506	20231020	105900	86794126	1621	1621	1621	1621	0
507	20231020	105800	86794126	1621	1621	1621	1621	0
508	20231020	105700	86794126	1621	1621	1621	1621	0
509	20231020	105600	86794126	1621	1621	1621	1621	3
510	20231020	105500	86789263	1621	1621	1621	1621	0
511	20231020	105400	86789263	1621	1621	1621	1621	0
512	20231020	105300	86789263	1621	1621	1621	1621	1
513	20231020	105200	86787642	1621	1617	1621	1617	1000
514	20231020	105100	85168942	1614	1614	1614	1614	32
515	20231020	105000	85117294	1614	1614	1614	1614	51
516	20231020	104900	85034980	1614	1614	1614	1614	482
517	20231020	104800	84257032	1614	1614	1614	1614	0
518	20231020	104700	84257032	1614	1617	1617	1614	627
519	20231020	104600	83244901	1617	1617	1617	1617	0
520	20231020	104500	83244901	1617	1617	1617	1617	2
521	20231020	104400	83241667	1615	1615	1615	1615	1
522	20231020	104300	83240052	1621	1621	1621	1621	0
523	20231020	104200	83240052	1621	1621	1621	1621	0
524	20231020	104100	83240052	1621	1621	1621	1621	0
525	20231020	104000	83240052	1621	1621	1621	1621	0
526	20231020	103900	83240052	1621	1615	1621	1615	1165
527	20231020	103800	81356173	1615	1615	1615	1615	0
528	20231020	103700	81356173	1615	1615	1615	1615	922
529	20231020	103600	79867143	1615	1615	1615	1615	8
530	20231020	103500	79854223	1615	1615	1615	1615	49
531	20231020	103400	79775088	1614	1614	1614	1614	0
532	20231020	103300	79775088	1614	1614	1614	1614	4
533	20231020	103200	79768632	1615	1615	1615	1615	0
534	20231020	103100	79768632	1615	1615	1615	1615	10
535	20231020	103000	79752482	1615	1615	1615	1615	211
536	20231020	102900	79411717	1618	1618	1618	1618	0
537	20231020	102800	79411717	1618	1618	1618	1618	0
538	20231020	102700	79411717	1618	1618	1618	1618	0
539	20231020	102600	79411717	1618	1618	1618	1618	20
540	20231020	102500	79379357	1611	1611	1611	1611	0
541	20231020	102400	79379357	1611	1611	1611	1611	0
542	20231020	102300	79379357	1611	1611	1611	1611	0
543	20231020	102200	79379357	1611	1611	1611	1611	0
544	20231020	102100	79379357	1611	1611	1611	1611	0
545	20231020	102000	79379357	1611	1612	1612	1611	1929
546	20231020	101900	76270399	1620	1612	1620	1612	230
547	20231020	101800	75899399	1621	1612	1621	1612	1520
548	20231020	101700	73440159	1621	1621	1621	1621	1
549	20231020	101600	73438538	1611	1611	1611	1611	0
550	20231020	101500	73438538	1611	1611	1611	1611	0
551	20231020	101400	73438538	1611	1613	1613	1611	1441
552	20231020	101300	71114903	1613	1614	1614	1613	254
553	20231020	101200	70705190	1611	1611	1611	1611	0
554	20231020	101100	70705190	1611	1612	1612	1611	188
555	20231020	101000	70402272	1621	1621	1621	1621	0
556	20231020	100900	70402272	1621	1621	1621	1621	300
557	20231020	100800	69915972	1621	1621	1621	1621	130
558	20231020	100700	69705242	1621	1621	1621	1621	0
559	20231020	100600	69705242	1621	1621	1621	1621	4
560	20231020	100500	69698758	1612	1612	1612	1612	26
561	20231020	100400	69656846	1621	1622	1622	1621	5
562	20231020	100300	69648737	1612	1612	1612	1612	0
563	20231020	100200	69648737	1612	1612	1612	1612	30
564	20231020	100100	69600377	1613	1622	1622	1613	44
565	20231020	100000	69529360	1610	1610	1610	1610	0
566	20231020	095900	69529360	1610	1610	1610	1610	0
567	20231020	095800	69529360	1610	1617	1617	1610	5218
568	20231020	095700	61112638	1617	1617	1617	1617	329
569	20231020	095600	60580645	1617	1617	1617	1617	3
570	20231020	095500	60575794	1617	1616	1617	1616	79
571	20231020	095400	60448091	1616	1620	1620	1616	69
572	20231020	095300	60336501	1628	1628	1628	1628	0
573	20231020	095200	60336501	1628	1627	1628	1627	35
574	20231020	095100	60279545	1614	1613	1627	1613	1631
575	20231020	095000	57645490	1615	1615	1615	1614	2631
576	20231020	094900	53396525	1630	1620	1630	1620	300
577	20231020	094800	52908550	1615	1620	1620	1615	1442
578	20231020	094700	50579446	1623	1627	1627	1620	3008
579	20231020	094600	45692422	1628	1633	1633	1628	3272
580	20231020	094500	40356268	1633	1638	1638	1633	4058
581	20231020	094400	33716591	1638	1638	1638	1638	20
582	20231020	094300	33683831	1638	1638	1638	1638	2
583	20231020	094200	33680555	1638	1641	1641	1638	307
584	20231020	094100	33177114	1641	1641	1641	1641	0
585	20231020	094000	33177114	1641	1641	1641	1641	101
586	20231020	093900	33011373	1641	1641	1641	1641	0
587	20231020	093800	33011373	1641	1641	1641	1641	0
588	20231020	093700	33011373	1641	1641	1641	1641	1
589	20231020	093600	33009732	1650	1650	1650	1650	15
590	20231020	093500	32984982	1650	1650	1650	1650	43
591	20231020	093400	32914032	1650	1644	1650	1644	30
592	20231020	093300	32864671	1645	1645	1645	1645	3
593	20231020	093200	32859736	1636	1645	1645	1636	1568
594	20231020	093100	30291849	1647	1638	1647	1638	255
595	20231020	093000	29873932	1638	1640	1640	1638	1495
596	20231020	092900	27423953	1639	1640	1640	1639	410
597	20231020	092800	26751563	1640	1640	1640	1640	10
598	20231020	092700	26735163	1641	1639	1641	1639	367
599	20231020	092600	26132956	1638	1638	1638	1638	0
600	20231020	092500	26132956	1638	1638	1638	1638	0
601	20231020	092400	26132956	1638	1638	1638	1638	0
602	20231020	092300	26132956	1638	1638	1638	1638	102
603	20231020	092200	25965880	1637	1638	1638	1637	562
604	20231020	092100	25045884	1636	1636	1636	1636	145
605	20231020	092000	24808664	1636	1648	1648	1636	13
606	20231020	091900	24787384	1635	1635	1635	1635	0
607	20231020	091800	24787384	1635	1635	1635	1635	194
608	20231020	091700	24470194	1631	1635	1635	1631	237
609	20231020	091600	24083627	1635	1642	1642	1635	4629
610	20231020	091500	16494825	1646	1641	1648	1641	384
611	20231020	091400	15863954	1640	1642	1642	1640	1044
612	20231020	091300	14151650	1643	1644	1644	1643	75
613	20231020	091200	14028404	1647	1650	1655	1645	646
614	20231020	091100	12965441	1650	1651	1651	1650	3439
615	20231020	091000	7290480	1651	1657	1657	1651	966
616	20231020	090900	5691902	1658	1659	1659	1658	142
617	20231020	090800	5456458	1660	1661	1661	1659	76
618	20231020	090700	5330312	1661	1668	1668	1661	455
619	20231020	090600	4573284	1667	1668	1670	1667	51
620	20231020	090500	4488206	1666	1671	1671	1666	116
621	20231020	090400	4294677	1672	1675	1675	1672	309
622	20231020	090300	3777440	1674	1675	1675	1674	11
623	20231020	090200	3759021	1676	1678	1678	1676	150
624	20231020	090100	3507473	1689	1680	1689	1679	37
625	20231020	090000	3445320	1679	1680	1680	1679	2051