KissMeData/198080/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	201100	92831402	1960	1960	1960	1960	2926
3	20231020	201000	92831402	1960	1960	1960	1960	0
4	20231020	200900	92831402	1960	1960	1960	1960	0
5	20231020	200800	92831402	1960	1960	1960	1960	0
6	20231020	200700	92831402	1960	1960	1960	1960	0
7	20231020	200600	92831402	1960	1960	1960	1960	0
8	20231020	200500	92831402	1960	1960	1960	1960	0
9	20231020	200400	92831402	1960	1960	1960	1960	0
10	20231020	200300	92831402	1960	1960	1960	1960	0
11	20231020	200200	92831402	1960	1960	1960	1960	0
12	20231020	200100	92831402	1960	1960	1960	1960	0
13	20231020	200000	92831402	1960	1960	1960	1960	0
14	20231020	195900	92831402	1960	1960	1960	1960	0
15	20231020	195800	92831402	1960	1960	1960	1960	0
16	20231020	195700	92831402	1960	1960	1960	1960	0
17	20231020	195600	92831402	1960	1960	1960	1960	0
18	20231020	195500	92831402	1960	1960	1960	1960	0
19	20231020	195400	92831402	1960	1960	1960	1960	0
20	20231020	195300	92831402	1960	1960	1960	1960	0
21	20231020	195200	92831402	1960	1960	1960	1960	0
22	20231020	195100	92831402	1960	1960	1960	1960	0
23	20231020	195000	92831402	1960	1960	1960	1960	0
24	20231020	194900	92831402	1960	1960	1960	1960	0
25	20231020	194800	92831402	1960	1960	1960	1960	0
26	20231020	194700	92831402	1960	1960	1960	1960	0
27	20231020	194600	92831402	1960	1960	1960	1960	0
28	20231020	194500	92831402	1960	1960	1960	1960	0
29	20231020	194400	92831402	1960	1960	1960	1960	0
30	20231020	194300	92831402	1960	1960	1960	1960	0
31	20231020	194200	92831402	1960	1960	1960	1960	0
32	20231020	194100	92831402	1960	1960	1960	1960	2926
33	20231020	194000	92831402	1960	1960	1960	1960	0
34	20231020	193900	92831402	1960	1960	1960	1960	0
35	20231020	193800	92831402	1960	1960	1960	1960	0
36	20231020	193700	92831402	1960	1960	1960	1960	0
37	20231020	193600	92831402	1960	1960	1960	1960	0
38	20231020	193500	92831402	1960	1960	1960	1960	0
39	20231020	193400	92831402	1960	1960	1960	1960	0
40	20231020	193300	92831402	1960	1960	1960	1960	0
41	20231020	193200	92831402	1960	1960	1960	1960	0
42	20231020	193100	92831402	1960	1960	1960	1960	0
43	20231020	193000	92831402	1960	1960	1960	1960	0
44	20231020	192900	92831402	1960	1960	1960	1960	0
45	20231020	192800	92831402	1960	1960	1960	1960	0
46	20231020	192700	92831402	1960	1960	1960	1960	0
47	20231020	192600	92831402	1960	1960	1960	1960	0
48	20231020	192500	92831402	1960	1960	1960	1960	0
49	20231020	192400	92831402	1960	1960	1960	1960	0
50	20231020	192300	92831402	1960	1960	1960	1960	0
51	20231020	192200	92831402	1960	1960	1960	1960	0
52	20231020	192100	92831402	1960	1960	1960	1960	0
53	20231020	192000	92831402	1960	1960	1960	1960	0
54	20231020	191900	92831402	1960	1960	1960	1960	0
55	20231020	191800	92831402	1960	1960	1960	1960	0
56	20231020	191700	92831402	1960	1960	1960	1960	0
57	20231020	191600	92831402	1960	1960	1960	1960	0
58	20231020	191500	92831402	1960	1960	1960	1960	0
59	20231020	191400	92831402	1960	1960	1960	1960	0
60	20231020	191300	92831402	1960	1960	1960	1960	0
61	20231020	191200	92831402	1960	1960	1960	1960	0
62	20231020	191100	92831402	1960	1960	1960	1960	2926
63	20231020	191000	92831402	1960	1960	1960	1960	0
64	20231020	190900	92831402	1960	1960	1960	1960	0
65	20231020	190800	92831402	1960	1960	1960	1960	0
66	20231020	190700	92831402	1960	1960	1960	1960	0
67	20231020	190600	92831402	1960	1960	1960	1960	0
68	20231020	190500	92831402	1960	1960	1960	1960	0
69	20231020	190400	92831402	1960	1960	1960	1960	0
70	20231020	190300	92831402	1960	1960	1960	1960	0
71	20231020	190200	92831402	1960	1960	1960	1960	0
72	20231020	190100	92831402	1960	1960	1960	1960	0
73	20231020	190000	92831402	1960	1960	1960	1960	0
74	20231020	185900	92831402	1960	1960	1960	1960	0
75	20231020	185800	92831402	1960	1960	1960	1960	0
76	20231020	185700	92831402	1960	1960	1960	1960	0
77	20231020	185600	92831402	1960	1960	1960	1960	0
78	20231020	185500	92831402	1960	1960	1960	1960	0
79	20231020	185400	92831402	1960	1960	1960	1960	0
80	20231020	185300	92831402	1960	1960	1960	1960	0
81	20231020	185200	92831402	1960	1960	1960	1960	0
82	20231020	185100	92831402	1960	1960	1960	1960	0
83	20231020	185000	92831402	1960	1960	1960	1960	0
84	20231020	184900	92831402	1960	1960	1960	1960	0
85	20231020	184800	92831402	1960	1960	1960	1960	0
86	20231020	184700	92831402	1960	1960	1960	1960	0
87	20231020	184600	92831402	1960	1960	1960	1960	0
88	20231020	184500	92831402	1960	1960	1960	1960	0
89	20231020	184400	92831402	1960	1960	1960	1960	0
90	20231020	184300	92831402	1960	1960	1960	1960	0
91	20231020	184200	92831402	1960	1960	1960	1960	0
92	20231020	184100	92831402	1960	1960	1960	1960	2926
93	20231020	184000	92831402	1960	1960	1960	1960	0
94	20231020	183900	92831402	1960	1960	1960	1960	0
95	20231020	183800	92831402	1960	1960	1960	1960	0
96	20231020	183700	92831402	1960	1960	1960	1960	0
97	20231020	183600	92831402	1960	1960	1960	1960	0
98	20231020	183500	92831402	1960	1960	1960	1960	0
99	20231020	183400	92831402	1960	1960	1960	1960	0
100	20231020	183300	92831402	1960	1960	1960	1960	0
101	20231020	183200	92831402	1960	1960	1960	1960	0
102	20231020	183100	92831402	1960	1960	1960	1960	0
103	20231020	183000	92831402	1960	1960	1960	1960	0
104	20231020	182900	92831402	1960	1960	1960	1960	0
105	20231020	182800	92831402	1960	1960	1960	1960	0
106	20231020	182700	92831402	1960	1960	1960	1960	0
107	20231020	182600	92831402	1960	1960	1960	1960	0
108	20231020	182500	92831402	1960	1960	1960	1960	0
109	20231020	182400	92831402	1960	1960	1960	1960	0
110	20231020	182300	92831402	1960	1960	1960	1960	0
111	20231020	182200	92831402	1960	1960	1960	1960	0
112	20231020	182100	92831402	1960	1960	1960	1960	0
113	20231020	182000	92831402	1960	1960	1960	1960	0
114	20231020	181900	92831402	1960	1960	1960	1960	0
115	20231020	181800	92831402	1960	1960	1960	1960	0
116	20231020	181700	92831402	1960	1960	1960	1960	0
117	20231020	181600	92831402	1960	1960	1960	1960	0
118	20231020	181500	92831402	1960	1960	1960	1960	0
119	20231020	181400	92831402	1960	1960	1960	1960	0
120	20231020	181300	92831402	1960	1960	1960	1960	0
121	20231020	181200	92831402	1960	1960	1960	1960	0
122	20231020	181100	92831402	1960	1960	1960	1960	2926
123	20231020	181000	92831402	1960	1960	1960	1960	0
124	20231020	180900	92831402	1960	1960	1960	1960	0
125	20231020	180800	92831402	1960	1960	1960	1960	0
126	20231020	180700	92831402	1960	1960	1960	1960	0
127	20231020	180600	92831402	1960	1960	1960	1960	0
128	20231020	180500	92831402	1960	1960	1960	1960	0
129	20231020	180400	92831402	1960	1960	1960	1960	0
130	20231020	180300	92831402	1960	1960	1960	1960	0
131	20231020	180200	92831402	1960	1960	1960	1960	0
132	20231020	180100	92831402	1960	1960	1960	1960	0
133	20231020	180000	92831402	1960	1960	1960	1960	0
134	20231020	175900	92831402	1960	1960	1960	1960	0
135	20231020	175800	92831402	1960	1960	1960	1960	0
136	20231020	175700	92831402	1960	1960	1960	1960	0
137	20231020	175600	92831402	1960	1960	1960	1960	0
138	20231020	175500	92831402	1960	1960	1960	1960	0
139	20231020	175400	92831402	1960	1960	1960	1960	0
140	20231020	175300	92831402	1960	1960	1960	1960	0
141	20231020	175200	92831402	1960	1960	1960	1960	0
142	20231020	175100	92831402	1960	1960	1960	1960	0
143	20231020	175000	92831402	1960	1960	1960	1960	0
144	20231020	174900	92831402	1960	1960	1960	1960	0
145	20231020	174800	92831402	1960	1960	1960	1960	0
146	20231020	174700	92831402	1960	1960	1960	1960	0
147	20231020	174600	92831402	1960	1960	1960	1960	0
148	20231020	174500	92831402	1960	1960	1960	1960	0
149	20231020	174400	92831402	1960	1960	1960	1960	0
150	20231020	174300	92831402	1960	1960	1960	1960	0
151	20231020	174200	92831402	1960	1960	1960	1960	0
152	20231020	174100	92831402	1960	1960	1960	1960	2926
153	20231020	174000	92831402	1960	1960	1960	1960	0
154	20231020	173900	92831402	1960	1960	1960	1960	0
155	20231020	173800	92831402	1960	1960	1960	1960	0
156	20231020	173700	92831402	1960	1960	1960	1960	0
157	20231020	173600	92831402	1960	1960	1960	1960	0
158	20231020	173500	92831402	1960	1960	1960	1960	0
159	20231020	173400	92831402	1960	1960	1960	1960	0
160	20231020	173300	92831402	1960	1960	1960	1960	0
161	20231020	173200	92831402	1960	1960	1960	1960	0
162	20231020	173100	92831402	1960	1960	1960	1960	0
163	20231020	173000	92831402	1960	1960	1960	1960	0
164	20231020	172900	92831402	1960	1960	1960	1960	0
165	20231020	172800	92831402	1960	1960	1960	1960	0
166	20231020	172700	92831402	1960	1960	1960	1960	0
167	20231020	172600	92831402	1960	1960	1960	1960	0
168	20231020	172500	92831402	1960	1960	1960	1960	0
169	20231020	172400	92831402	1960	1960	1960	1960	0
170	20231020	172300	92831402	1960	1960	1960	1960	0
171	20231020	172200	92831402	1960	1960	1960	1960	0
172	20231020	172100	92831402	1960	1960	1960	1960	0
173	20231020	172000	92831402	1960	1960	1960	1960	0
174	20231020	171900	92831402	1960	1960	1960	1960	0
175	20231020	171800	92831402	1960	1960	1960	1960	0
176	20231020	171700	92831402	1960	1960	1960	1960	0
177	20231020	171600	92831402	1960	1960	1960	1960	0
178	20231020	171500	92831402	1960	1960	1960	1960	0
179	20231020	171400	92831402	1960	1960	1960	1960	0
180	20231020	171300	92831402	1960	1960	1960	1960	0
181	20231020	171200	92831402	1960	1960	1960	1960	0
182	20231020	171100	92831402	1960	1960	1960	1960	2926
183	20231020	171000	92831402	1960	1960	1960	1960	0
184	20231020	170900	92831402	1960	1960	1960	1960	0
185	20231020	170800	92831402	1960	1960	1960	1960	0
186	20231020	170700	92831402	1960	1960	1960	1960	0
187	20231020	170600	92831402	1960	1960	1960	1960	0
188	20231020	170500	92831402	1960	1960	1960	1960	0
189	20231020	170400	92831402	1960	1960	1960	1960	0
190	20231020	170300	92831402	1960	1960	1960	1960	0
191	20231020	170200	92831402	1960	1960	1960	1960	0
192	20231020	170100	92831402	1960	1960	1960	1960	0
193	20231020	170000	92831402	1960	1960	1960	1960	0
194	20231020	165900	92831402	1960	1960	1960	1960	0
195	20231020	165800	92831402	1960	1960	1960	1960	0
196	20231020	165700	92831402	1960	1960	1960	1960	0
197	20231020	165600	92831402	1960	1960	1960	1960	0
198	20231020	165500	92831402	1960	1960	1960	1960	0
199	20231020	165400	92831402	1960	1960	1960	1960	0
200	20231020	165300	92831402	1960	1960	1960	1960	0
201	20231020	165200	92831402	1960	1960	1960	1960	0
202	20231020	165100	92831402	1960	1960	1960	1960	0
203	20231020	165000	92831402	1960	1960	1960	1960	0
204	20231020	164900	92831402	1960	1960	1960	1960	0
205	20231020	164800	92831402	1960	1960	1960	1960	0
206	20231020	164700	92831402	1960	1960	1960	1960	0
207	20231020	164600	92831402	1960	1960	1960	1960	0
208	20231020	164500	92831402	1960	1960	1960	1960	0
209	20231020	164400	92831402	1960	1960	1960	1960	0
210	20231020	164300	92831402	1960	1960	1960	1960	0
211	20231020	164200	92831402	1960	1960	1960	1960	0
212	20231020	164100	92831402	1960	1960	1960	1960	2926
213	20231020	164000	92831402	1960	1960	1960	1960	0
214	20231020	163900	92831402	1960	1960	1960	1960	0
215	20231020	163800	92831402	1960	1960	1960	1960	0
216	20231020	163700	92831402	1960	1960	1960	1960	0
217	20231020	163600	92831402	1960	1960	1960	1960	0
218	20231020	163500	92831402	1960	1960	1960	1960	0
219	20231020	163400	92831402	1960	1960	1960	1960	0
220	20231020	163300	92831402	1960	1960	1960	1960	0
221	20231020	163200	92831402	1960	1960	1960	1960	0
222	20231020	163100	92831402	1960	1960	1960	1960	0
223	20231020	163000	92831402	1960	1960	1960	1960	0
224	20231020	162900	92831402	1960	1960	1960	1960	0
225	20231020	162800	92831402	1960	1960	1960	1960	0
226	20231020	162700	92831402	1960	1960	1960	1960	0
227	20231020	162600	92831402	1960	1960	1960	1960	0
228	20231020	162500	92831402	1960	1960	1960	1960	0
229	20231020	162400	92831402	1960	1960	1960	1960	0
230	20231020	162300	92831402	1960	1960	1960	1960	0
231	20231020	162200	92831402	1960	1960	1960	1960	0
232	20231020	162100	92831402	1960	1960	1960	1960	0
233	20231020	162000	92831402	1960	1960	1960	1960	0
234	20231020	161900	92831402	1960	1960	1960	1960	0
235	20231020	161800	92831402	1960	1960	1960	1960	0
236	20231020	161700	92831402	1960	1960	1960	1960	0
237	20231020	161600	92831402	1960	1960	1960	1960	0
238	20231020	161500	92831402	1960	1960	1960	1960	0
239	20231020	161400	92831402	1960	1960	1960	1960	0
240	20231020	161300	92831402	1960	1960	1960	1960	0
241	20231020	161200	92831402	1960	1960	1960	1960	0
242	20231020	161100	92831402	1960	1960	1960	1960	2926
243	20231020	161000	92831402	1960	1960	1960	1960	0
244	20231020	160900	92831402	1960	1960	1960	1960	0
245	20231020	160800	92831402	1960	1960	1960	1960	0
246	20231020	160700	92831402	1960	1960	1960	1960	0
247	20231020	160600	92831402	1960	1960	1960	1960	0
248	20231020	160500	92831402	1960	1960	1960	1960	0
249	20231020	160400	92831402	1960	1960	1960	1960	0
250	20231020	160300	92831402	1960	1960	1960	1960	0
251	20231020	160200	92831402	1960	1960	1960	1960	0
252	20231020	160100	92831402	1960	1960	1960	1960	0
253	20231020	160000	92831402	1960	1960	1960	1960	0
254	20231020	155900	92831402	1960	1960	1960	1960	0
255	20231020	155800	92831402	1960	1960	1960	1960	0
256	20231020	155700	92831402	1960	1960	1960	1960	0
257	20231020	155600	92831402	1960	1960	1960	1960	0
258	20231020	155500	92831402	1960	1960	1960	1960	0
259	20231020	155400	92831402	1960	1960	1960	1960	0
260	20231020	155300	92831402	1960	1960	1960	1960	0
261	20231020	155200	92831402	1960	1960	1960	1960	0
262	20231020	155100	92831402	1960	1960	1960	1960	0
263	20231020	155000	92831402	1960	1960	1960	1960	0
264	20231020	154900	92831402	1960	1960	1960	1960	0
265	20231020	154800	92831402	1960	1960	1960	1960	0
266	20231020	154700	92831402	1960	1960	1960	1960	0
267	20231020	154600	92831402	1960	1960	1960	1960	0
268	20231020	154500	92831402	1960	1960	1960	1960	0
269	20231020	154400	92831402	1960	1960	1960	1960	0
270	20231020	154300	92831402	1960	1960	1960	1960	0
271	20231020	154200	92831402	1960	1960	1960	1960	0
272	20231020	154100	92831402	1960	1960	1960	1960	2926
273	20231020	154000	92831402	1960	1960	1960	1960	0
274	20231020	153900	92831402	1960	1960	1960	1960	0
275	20231020	153800	92831402	1960	1960	1960	1960	0
276	20231020	153700	92831402	1960	1960	1960	1960	0
277	20231020	153600	92831402	1960	1960	1960	1960	0
278	20231020	153500	92831402	1960	1960	1960	1960	0
279	20231020	153400	92831402	1960	1960	1960	1960	0
280	20231020	153300	92831402	1960	1960	1960	1960	0
281	20231020	153200	92831402	1960	1960	1960	1960	0
282	20231020	153100	92831402	1960	1960	1960	1960	0
283	20231020	153000	92831402	1960	1960	1960	1960	2926
284	20231020	152900	87096442	1963	1963	1963	1963	0
285	20231020	152800	87096442	1963	1963	1963	1963	0
286	20231020	152700	87096442	1963	1963	1963	1963	0
287	20231020	152600	87096442	1963	1963	1963	1963	0
288	20231020	152500	87096442	1963	1963	1963	1963	0
289	20231020	152400	87096442	1963	1963	1963	1963	0
290	20231020	152300	87096442	1963	1963	1963	1963	0
291	20231020	152200	87096442	1963	1963	1963	1963	0
292	20231020	152100	87096442	1963	1963	1963	1963	0
293	20231020	152000	87096442	1963	1963	1963	1963	0
294	20231020	151900	87096442	1963	1890	1964	1890	2600
295	20231020	151800	82074634	1889	1889	1889	1889	36
296	20231020	151700	82006630	1890	1889	1890	1889	1000
297	20231020	151600	80116882	1889	1889	1889	1889	1
298	20231020	151500	80114993	1881	1881	1881	1881	0
299	20231020	151400	80114993	1881	1881	1881	1881	15
300	20231020	151300	80086778	1889	1889	1889	1889	0
301	20231020	151200	80086778	1889	1889	1889	1889	0
302	20231020	151100	80086778	1889	1889	1889	1889	1
303	20231020	151000	80084889	1881	1881	1881	1881	0
304	20231020	150900	80084889	1881	1881	1881	1881	0
305	20231020	150800	80084889	1881	1881	1881	1881	59
306	20231020	150700	79973910	1892	1892	1892	1892	0
307	20231020	150600	79973910	1892	1892	1892	1892	0
308	20231020	150500	79973910	1892	1892	1892	1892	0
309	20231020	150400	79973910	1892	1892	1892	1892	0
310	20231020	150300	79973910	1892	1892	1892	1892	167
311	20231020	150200	79657946	1892	1892	1892	1892	31
312	20231020	150100	79599294	1892	1892	1892	1892	859
313	20231020	150000	77974066	1890	1890	1890	1890	0
314	20231020	145900	77974066	1890	1890	1890	1890	0
315	20231020	145800	77974066	1890	1890	1890	1890	0
316	20231020	145700	77974066	1890	1890	1890	1890	10
317	20231020	145600	77955166	1890	1890	1890	1890	0
318	20231020	145500	77955166	1890	1890	1890	1890	0
319	20231020	145400	77955166	1890	1890	1890	1881	3501
320	20231020	145300	71356467	1903	1903	1903	1903	0
321	20231020	145200	71356467	1903	1903	1903	1903	0
322	20231020	145100	71356467	1903	1903	1903	1903	0
323	20231020	145000	71356467	1903	1903	1903	1903	0
324	20231020	144900	71356467	1903	1903	1903	1903	0
325	20231020	144800	71356467	1903	1890	1903	1890	814
326	20231020	144700	69817105	1890	1886	1890	1886	2156
327	20231020	144600	65743530	1889	1889	1889	1889	0
328	20231020	144500	65743530	1889	1887	1889	1887	14
329	20231020	144400	65717104	1889	1887	1889	1887	145
330	20231020	144300	65443219	1887	1887	1887	1887	10
331	20231020	144200	65424349	1886	1887	1887	1886	120
332	20231020	144100	65197913	1890	1890	1890	1890	0
333	20231020	144000	65197913	1890	1890	1890	1890	0
334	20231020	143900	65197913	1890	1890	1890	1890	0
335	20231020	143800	65197913	1890	1890	1890	1890	0
336	20231020	143700	65197913	1890	1890	1890	1890	0
337	20231020	143600	65197913	1890	1891	1891	1890	506
338	20231020	143500	64241473	1894	1894	1894	1894	0
339	20231020	143400	64241473	1894	1894	1894	1894	0
340	20231020	143300	64241473	1894	1894	1894	1894	0
341	20231020	143200	64241473	1894	1894	1894	1894	0
342	20231020	143100	64241473	1894	1894	1894	1894	0
343	20231020	143000	64241473	1894	1894	1894	1894	0
344	20231020	142900	64241473	1894	1894	1894	1894	0
345	20231020	142800	64241473	1894	1894	1894	1894	0
346	20231020	142700	64241473	1894	1894	1894	1894	0
347	20231020	142600	64241473	1894	1894	1894	1894	0
348	20231020	142500	64241473	1894	1894	1894	1894	0
349	20231020	142400	64241473	1894	1894	1894	1894	0
350	20231020	142300	64241473	1894	1894	1894	1894	0
351	20231020	142200	64241473	1894	1894	1894	1894	0
352	20231020	142100	64241473	1894	1894	1894	1894	0
353	20231020	142000	64241473	1894	1894	1894	1894	0
354	20231020	141900	64241473	1894	1891	1894	1891	617
355	20231020	141800	63073503	1890	1890	1890	1890	0
356	20231020	141700	63073503	1890	1890	1890	1890	0
357	20231020	141600	63073503	1890	1890	1890	1890	0
358	20231020	141500	63073503	1890	1890	1890	1890	0
359	20231020	141400	63073503	1890	1890	1890	1890	0
360	20231020	141300	63073503	1890	1890	1890	1890	0
361	20231020	141200	63073503	1890	1890	1890	1890	0
362	20231020	141100	63073503	1890	1890	1890	1890	0
363	20231020	141000	63073503	1890	1890	1890	1890	0
364	20231020	140900	63073503	1890	1890	1890	1890	2000
365	20231020	140800	59293503	1893	1897	1897	1893	308
366	20231020	140700	58709935	1900	1900	1900	1900	0
367	20231020	140600	58709935	1900	1900	1900	1900	0
368	20231020	140500	58709935	1900	1900	1900	1900	0
369	20231020	140400	58709935	1900	1900	1900	1900	0
370	20231020	140300	58709935	1900	1900	1900	1900	60
371	20231020	140200	58595935	1908	1908	1908	1908	0
372	20231020	140100	58595935	1908	1908	1908	1908	0
373	20231020	140000	58595935	1908	1908	1908	1908	1092
374	20231020	135900	56512399	1916	1916	1916	1916	0
375	20231020	135800	56512399	1916	1916	1916	1916	0
376	20231020	135700	56512399	1916	1916	1916	1916	0
377	20231020	135600	56512399	1916	1916	1916	1916	0
378	20231020	135500	56512399	1916	1916	1916	1916	0
379	20231020	135400	56512399	1916	1916	1916	1916	2
380	20231020	135300	56508567	1908	1908	1908	1908	0
381	20231020	135200	56508567	1908	1908	1908	1908	0
382	20231020	135100	56508567	1908	1908	1908	1908	0
383	20231020	135000	56508567	1908	1908	1908	1908	0
384	20231020	134900	56508567	1908	1908	1908	1908	0
385	20231020	134800	56508567	1908	1908	1908	1908	0
386	20231020	134700	56508567	1908	1908	1908	1908	0
387	20231020	134600	56508567	1908	1908	1908	1908	0
388	20231020	134500	56508567	1908	1908	1908	1908	0
389	20231020	134400	56508567	1908	1908	1908	1908	0
390	20231020	134300	56508567	1908	1908	1908	1908	0
391	20231020	134200	56508567	1908	1908	1908	1908	92
392	20231020	134100	56333031	1897	1902	1902	1897	3378
393	20231020	134000	49919359	1903	1903	1903	1903	0
394	20231020	133900	49919359	1903	1903	1903	1903	0
395	20231020	133800	49919359	1903	1903	1903	1903	0
396	20231020	133700	49919359	1903	1903	1903	1903	0
397	20231020	133600	49919359	1903	1903	1903	1903	0
398	20231020	133500	49919359	1903	1903	1903	1903	0
399	20231020	133400	49919359	1903	1903	1903	1903	0
400	20231020	133300	49919359	1903	1903	1903	1903	0
401	20231020	133200	49919359	1903	1903	1903	1903	0
402	20231020	133100	49919359	1903	1903	1903	1903	0
403	20231020	133000	49919359	1903	1903	1903	1903	0
404	20231020	132900	49919359	1903	1903	1903	1903	20
405	20231020	132800	49881299	1900	1900	1900	1900	0
406	20231020	132700	49881299	1900	1900	1900	1900	0
407	20231020	132600	49881299	1900	1900	1900	1900	0
408	20231020	132500	49881299	1900	1900	1900	1900	0
409	20231020	132400	49881299	1900	1900	1900	1900	0
410	20231020	132300	49881299	1900	1900	1900	1900	0
411	20231020	132200	49881299	1900	1900	1900	1900	136
412	20231020	132100	49622899	1900	1900	1900	1900	0
413	20231020	132000	49622899	1900	1900	1900	1900	0
414	20231020	131900	49622899	1900	1900	1900	1900	0
415	20231020	131800	49622899	1900	1900	1900	1900	0
416	20231020	131700	49622899	1900	1900	1900	1900	1
417	20231020	131600	49620999	1903	1903	1903	1903	160
418	20231020	131500	49316519	1900	1900	1900	1900	0
419	20231020	131400	49316519	1900	1900	1900	1900	0
420	20231020	131300	49316519	1900	1903	1903	1900	500
421	20231020	131200	48366303	1900	1900	1900	1900	0
422	20231020	131100	48366303	1900	1900	1900	1900	0
423	20231020	131000	48366303	1900	1900	1900	1900	0
424	20231020	130900	48366303	1900	1900	1900	1900	0
425	20231020	130800	48366303	1900	1900	1900	1900	0
426	20231020	130700	48366303	1900	1900	1900	1900	0
427	20231020	130600	48366303	1900	1900	1900	1900	0
428	20231020	130500	48366303	1900	1900	1900	1900	0
429	20231020	130400	48366303	1900	1900	1900	1900	0
430	20231020	130300	48366303	1900	1900	1900	1900	0
431	20231020	130200	48366303	1900	1900	1900	1900	0
432	20231020	130100	48366303	1900	1900	1900	1900	0
433	20231020	130000	48366303	1900	1900	1900	1900	0
434	20231020	125900	48366303	1900	1900	1900	1900	0
435	20231020	125800	48366303	1900	1900	1900	1900	0
436	20231020	125700	48366303	1900	1900	1900	1900	0
437	20231020	125600	48366303	1900	1900	1900	1900	0
438	20231020	125500	48366303	1900	1900	1900	1900	0
439	20231020	125400	48366303	1900	1900	1900	1900	0
440	20231020	125300	48366303	1900	1900	1900	1900	0
441	20231020	125200	48366303	1900	1900	1900	1900	0
442	20231020	125100	48366303	1900	1900	1900	1900	0
443	20231020	125000	48366303	1900	1900	1900	1900	0
444	20231020	124900	48366303	1900	1900	1900	1900	0
445	20231020	124800	48366303	1900	1900	1900	1900	0
446	20231020	124700	48366303	1900	1900	1900	1900	0
447	20231020	124600	48366303	1900	1900	1900	1900	0
448	20231020	124500	48366303	1900	1900	1900	1900	0
449	20231020	124400	48366303	1900	1900	1900	1900	0
450	20231020	124300	48366303	1900	1900	1900	1900	0
451	20231020	124200	48366303	1900	1900	1900	1900	0
452	20231020	124100	48366303	1900	1900	1900	1900	0
453	20231020	124000	48366303	1900	1900	1900	1900	43
454	20231020	123900	48284603	1905	1905	1905	1905	0
455	20231020	123800	48284603	1905	1905	1905	1905	0
456	20231020	123700	48284603	1905	1905	1905	1905	0
457	20231020	123600	48284603	1905	1905	1905	1905	0
458	20231020	123500	48284603	1905	1905	1905	1905	0
459	20231020	123400	48284603	1905	1905	1905	1905	0
460	20231020	123300	48284603	1905	1905	1905	1905	0
461	20231020	123200	48284603	1905	1905	1905	1905	0
462	20231020	123100	48284603	1905	1907	1907	1905	585
463	20231020	123000	47169608	1907	1907	1907	1907	0
464	20231020	122900	47169608	1907	1911	1911	1907	428
465	20231020	122800	46351964	1911	1911	1911	1911	51
466	20231020	122700	46254503	1911	1912	1912	1911	1035
467	20231020	122600	44275620	1912	1916	1916	1912	371
468	20231020	122500	43564792	1916	1916	1916	1916	0
469	20231020	122400	43564792	1916	1919	1919	1916	253
470	20231020	122300	43079789	1920	1920	1920	1920	0
471	20231020	122200	43079789	1920	1920	1920	1920	0
472	20231020	122100	43079789	1920	1921	1921	1920	1114
473	20231020	122000	40939806	1922	1922	1922	1922	1100
474	20231020	121900	38825606	1930	1930	1930	1930	100
475	20231020	121800	38632606	1938	1938	1938	1938	0
476	20231020	121700	38632606	1938	1938	1938	1938	0
477	20231020	121600	38632606	1938	1938	1938	1938	0
478	20231020	121500	38632606	1938	1938	1938	1938	0
479	20231020	121400	38632606	1938	1938	1938	1938	0
480	20231020	121300	38632606	1938	1938	1938	1938	0
481	20231020	121200	38632606	1938	1938	1938	1938	0
482	20231020	121100	38632606	1938	1938	1938	1938	0
483	20231020	121000	38632606	1938	1965	1965	1938	110
484	20231020	120900	38416726	1909	1909	1909	1909	0
485	20231020	120800	38416726	1909	1909	1909	1909	0
486	20231020	120700	38416726	1909	1909	1909	1909	0
487	20231020	120600	38416726	1909	1909	1909	1909	0
488	20231020	120500	38416726	1909	1909	1909	1909	0
489	20231020	120400	38416726	1909	1898	1909	1898	920
490	20231020	120300	36665540	1886	1886	1886	1886	0
491	20231020	120200	36665540	1886	1886	1886	1886	0
492	20231020	120100	36665540	1886	1886	1886	1886	0
493	20231020	120000	36665540	1886	1886	1886	1886	0
494	20231020	115900	36665540	1886	1886	1886	1886	0
495	20231020	115800	36665540	1886	1884	1886	1884	964
496	20231020	115700	34849292	1884	1884	1884	1884	0
497	20231020	115600	34849292	1884	1884	1884	1884	0
498	20231020	115500	34849292	1884	1884	1884	1884	0
499	20231020	115400	34849292	1884	1884	1884	1884	0
500	20231020	115300	34849292	1884	1884	1884	1884	0
501	20231020	115200	34849292	1884	1884	1884	1884	0
502	20231020	115100	34849292	1884	1884	1884	1884	0
503	20231020	115000	34849292	1884	1884	1884	1884	0
504	20231020	114900	34849292	1884	1884	1884	1884	0
505	20231020	114800	34849292	1884	1884	1884	1884	0
506	20231020	114700	34849292	1884	1884	1884	1884	0
507	20231020	114600	34849292	1884	1884	1884	1884	112
508	20231020	114500	34638284	1884	1884	1884	1884	0
509	20231020	114400	34638284	1884	1884	1884	1884	0
510	20231020	114300	34638284	1884	1884	1884	1884	0
511	20231020	114200	34638284	1884	1884	1884	1884	0
512	20231020	114100	34638284	1884	1884	1884	1884	0
513	20231020	114000	34638284	1884	1884	1884	1884	0
514	20231020	113900	34638284	1884	1884	1884	1884	0
515	20231020	113800	34638284	1884	1884	1884	1884	11
516	20231020	113700	34617560	1878	1878	1878	1878	0
517	20231020	113600	34617560	1878	1878	1878	1878	1
518	20231020	113500	34615682	1880	1880	1880	1880	0
519	20231020	113400	34615682	1880	1880	1880	1880	0
520	20231020	113300	34615682	1880	1880	1880	1880	0
521	20231020	113200	34615682	1880	1880	1880	1880	1000
522	20231020	113100	32735682	1881	1881	1881	1881	0
523	20231020	113000	32735682	1881	1881	1881	1881	0
524	20231020	112900	32735682	1881	1882	1882	1881	2
525	20231020	112800	32731919	1888	1888	1888	1888	0
526	20231020	112700	32731919	1888	1888	1888	1888	0
527	20231020	112600	32731919	1888	1888	1888	1888	10
528	20231020	112500	32713039	1888	1888	1888	1888	0
529	20231020	112400	32713039	1888	1888	1888	1888	0
530	20231020	112300	32713039	1888	1888	1888	1888	0
531	20231020	112200	32713039	1888	1888	1888	1888	0
532	20231020	112100	32713039	1888	1882	1888	1880	4
533	20231020	112000	32705501	1898	1898	1898	1898	2
534	20231020	111900	32701705	1898	1898	1898	1898	0
535	20231020	111800	32701705	1898	1898	1898	1898	0
536	20231020	111700	32701705	1898	1898	1898	1898	1
537	20231020	111600	32699807	1898	1898	1898	1898	0
538	20231020	111500	32699807	1898	1886	1898	1886	25
539	20231020	111400	32652633	1886	1886	1886	1886	0
540	20231020	111300	32652633	1886	1886	1886	1886	0
541	20231020	111200	32652633	1886	1886	1886	1886	0
542	20231020	111100	32652633	1886	1886	1886	1886	0
543	20231020	111000	32652633	1886	1884	1886	1884	416
544	20231020	110900	31868767	1884	1884	1884	1884	84
545	20231020	110800	31710511	1884	1881	1884	1881	2290
546	20231020	110700	27399306	1881	1881	1881	1881	1
547	20231020	110600	27397425	1877	1877	1877	1877	0
548	20231020	110500	27397425	1877	1877	1877	1877	8
549	20231020	110400	27382409	1877	1877	1877	1877	217
550	20231020	110300	26975100	1877	1877	1877	1877	0
551	20231020	110200	26975100	1877	1877	1877	1877	0
552	20231020	110100	26975100	1877	1877	1877	1877	1061
553	20231020	110000	24983603	1884	1884	1884	1884	0
554	20231020	105900	24983603	1884	1884	1884	1884	0
555	20231020	105800	24983603	1884	1884	1884	1884	0
556	20231020	105700	24983603	1884	1884	1884	1884	10
557	20231020	105600	24964763	1884	1884	1884	1884	0
558	20231020	105500	24964763	1884	1884	1884	1884	0
559	20231020	105400	24964763	1884	1884	1884	1884	0
560	20231020	105300	24964763	1884	1884	1884	1884	0
561	20231020	105200	24964763	1884	1882	1884	1882	21
562	20231020	105100	24925201	1882	1882	1882	1882	33
563	20231020	105000	24863095	1877	1877	1877	1877	0
564	20231020	104900	24863095	1877	1877	1877	1877	0
565	20231020	104800	24863095	1877	1877	1877	1877	0
566	20231020	104700	24863095	1877	1877	1877	1877	0
567	20231020	104600	24863095	1877	1877	1877	1877	0
568	20231020	104500	24863095	1877	1877	1877	1877	900
569	20231020	104400	23173795	1877	1877	1877	1877	0
570	20231020	104300	23173795	1877	1877	1877	1877	0
571	20231020	104200	23173795	1877	1877	1877	1877	0
572	20231020	104100	23173795	1877	1877	1877	1877	0
573	20231020	104000	23173795	1877	1877	1877	1877	1
574	20231020	103900	23171918	1877	1877	1877	1877	2
575	20231020	103800	23168164	1877	1877	1877	1877	47
576	20231020	103700	23079945	1877	1877	1877	1877	10
577	20231020	103600	23061175	1884	1884	1884	1884	0
578	20231020	103500	23061175	1884	1884	1884	1884	0
579	20231020	103400	23061175	1884	1884	1884	1884	0
580	20231020	103300	23061175	1884	1884	1884	1884	0
581	20231020	103200	23061175	1884	1884	1884	1884	0
582	20231020	103100	23061175	1884	1884	1884	1884	1
583	20231020	103000	23059291	1877	1877	1877	1877	0
584	20231020	102900	23059291	1877	1877	1877	1877	0
585	20231020	102800	23059291	1877	1877	1877	1877	0
586	20231020	102700	23059291	1877	1877	1877	1877	0
587	20231020	102600	23059291	1877	1877	1877	1877	0
588	20231020	102500	23059291	1877	1877	1877	1877	0
589	20231020	102400	23059291	1877	1877	1877	1877	0
590	20231020	102300	23059291	1877	1877	1877	1877	0
591	20231020	102200	23059291	1877	1877	1877	1877	0
592	20231020	102100	23059291	1877	1877	1877	1877	0
593	20231020	102000	23059291	1877	1877	1877	1877	0
594	20231020	101900	23059291	1877	1877	1877	1877	0
595	20231020	101800	23059291	1877	1877	1877	1877	0
596	20231020	101700	23059291	1877	1877	1877	1877	0
597	20231020	101600	23059291	1877	1877	1877	1877	0
598	20231020	101500	23059291	1877	1877	1877	1877	1
599	20231020	101400	23057414	1883	1884	1884	1883	678
600	20231020	101300	21780367	1899	1899	1899	1899	0
601	20231020	101200	21780367	1899	1899	1899	1899	0
602	20231020	101100	21780367	1899	1899	1899	1899	2
603	20231020	101000	21776569	1904	1904	1904	1904	0
604	20231020	100900	21776569	1904	1904	1904	1904	0
605	20231020	100800	21776569	1904	1904	1904	1904	0
606	20231020	100700	21776569	1904	1904	1904	1904	0
607	20231020	100600	21776569	1904	1904	1904	1904	0
608	20231020	100500	21776569	1904	1904	1904	1904	0
609	20231020	100400	21776569	1904	1889	1904	1889	100
610	20231020	100300	21586867	1887	1887	1887	1887	0
611	20231020	100200	21586867	1887	1887	1887	1887	0
612	20231020	100100	21586867	1887	1895	1895	1887	130
613	20231020	100000	21340667	1895	1893	1895	1893	146
614	20231020	095900	21064033	1893	1891	1893	1888	31
615	20231020	095800	21005466	1891	1889	1891	1889	23
616	20231020	095700	20961991	1889	1889	1889	1889	8
617	20231020	095600	20946879	1888	1888	1888	1888	0
618	20231020	095500	20946879	1888	1888	1888	1888	0
619	20231020	095400	20946879	1888	1884	1888	1884	103
620	20231020	095300	20752815	1884	1884	1884	1884	0
621	20231020	095200	20752815	1884	1884	1884	1884	0
622	20231020	095100	20752815	1884	1884	1884	1884	0
623	20231020	095000	20752815	1884	1886	1886	1884	64
624	20231020	094900	20632165	1889	1889	1889	1889	0
625	20231020	094800	20632165	1889	1889	1889	1889	0
626	20231020	094700	20632165	1889	1889	1889	1889	0
627	20231020	094600	20632165	1889	1889	1889	1889	3
628	20231020	094500	20626498	1889	1889	1889	1889	4
629	20231020	094400	20618942	1889	1889	1889	1889	0
630	20231020	094300	20618942	1889	1889	1889	1889	0
631	20231020	094200	20618942	1889	1889	1889	1889	0
632	20231020	094100	20618942	1889	1889	1889	1889	10
633	20231020	094000	20600052	1890	1889	1890	1887	8
634	20231020	093900	20584939	1891	1887	1891	1887	26
635	20231020	093800	20535851	1875	1887	1887	1874	35
636	20231020	093700	20470054	1888	1876	1888	1874	55
637	20231020	093600	20366438	1890	1878	1890	1876	133
638	20231020	093500	20116596	1876	1872	1876	1872	34
639	20231020	093400	20052838	1874	1874	1874	1874	0
640	20231020	093300	20052838	1874	1874	1874	1874	0
641	20231020	093200	20052838	1874	1874	1874	1874	0
642	20231020	093100	20052838	1874	1874	1874	1874	0
643	20231020	093000	20052838	1874	1874	1874	1874	0
644	20231020	092900	20052838	1874	1874	1874	1874	0
645	20231020	092800	20052838	1874	1874	1874	1874	0
646	20231020	092700	20052838	1874	1874	1874	1874	2
647	20231020	092600	20049090	1874	1872	1874	1872	105
648	20231020	092500	19852508	1871	1871	1871	1871	42
649	20231020	092400	19773926	1869	1869	1869	1869	0
650	20231020	092300	19773926	1869	1869	1869	1869	0
651	20231020	092200	19773926	1869	1870	1870	1869	2074
652	20231020	092100	15896175	1871	1871	1871	1871	686
653	20231020	092000	14612669	1872	1872	1872	1871	451
654	20231020	091900	13768846	1872	1872	1872	1871	52
655	20231020	091800	13671532	1871	1871	1871	1871	300
656	20231020	091700	13110232	1873	1873	1873	1873	0
657	20231020	091600	13110232	1873	1874	1874	1873	1450
658	20231020	091500	10393932	1874	1874	1874	1874	50
659	20231020	091400	10300232	1875	1875	1875	1875	218
660	20231020	091300	9891482	1880	1881	1881	1871	1489
661	20231020	091200	7095143	1881	1881	1881	1881	0
662	20231020	091100	7095143	1881	1881	1881	1881	0
663	20231020	091000	7095143	1881	1881	1881	1881	0
664	20231020	090900	7095143	1881	1881	1881	1880	497
665	20231020	090800	6160352	1893	1880	1893	1876	698
666	20231020	090700	4843339	1874	1881	1881	1865	698
667	20231020	090600	3531177	1882	1883	1884	1881	1860
668	20231020	090500	30531	1908	1908	1908	1908	0
669	20231020	090400	30531	1908	1908	1908	1908	0
670	20231020	090300	30531	1908	1908	1908	1908	0
671	20231020	090200	30531	1908	1908	1908	1908	0
672	20231020	090100	30531	1908	1908	1908	1908	12
673	20231020	090000	7635	1908	1909	1909	1908	4