KissMeData/048550/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191800	352725100	1692	1692	1692	1692	13908
3	20231020	191700	352725100	1692	1692	1692	1692	0
4	20231020	191600	352725100	1692	1692	1692	1692	0
5	20231020	191500	352725100	1692	1692	1692	1692	0
6	20231020	191400	352725100	1692	1692	1692	1692	0
7	20231020	191300	352725100	1692	1692	1692	1692	0
8	20231020	191200	352725100	1692	1692	1692	1692	0
9	20231020	191100	352725100	1692	1692	1692	1692	0
10	20231020	191000	352725100	1692	1692	1692	1692	0
11	20231020	190900	352725100	1692	1692	1692	1692	0
12	20231020	190800	352725100	1692	1692	1692	1692	0
13	20231020	190700	352725100	1692	1692	1692	1692	0
14	20231020	190600	352725100	1692	1692	1692	1692	0
15	20231020	190500	352725100	1692	1692	1692	1692	0
16	20231020	190400	352725100	1692	1692	1692	1692	0
17	20231020	190300	352725100	1692	1692	1692	1692	0
18	20231020	190200	352725100	1692	1692	1692	1692	0
19	20231020	190100	352725100	1692	1692	1692	1692	0
20	20231020	190000	352725100	1692	1692	1692	1692	0
21	20231020	185900	352725100	1692	1692	1692	1692	0
22	20231020	185800	352725100	1692	1692	1692	1692	0
23	20231020	185700	352725100	1692	1692	1692	1692	0
24	20231020	185600	352725100	1692	1692	1692	1692	0
25	20231020	185500	352725100	1692	1692	1692	1692	0
26	20231020	185400	352725100	1692	1692	1692	1692	0
27	20231020	185300	352725100	1692	1692	1692	1692	0
28	20231020	185200	352725100	1692	1692	1692	1692	0
29	20231020	185100	352725100	1692	1692	1692	1692	0
30	20231020	185000	352725100	1692	1692	1692	1692	0
31	20231020	184900	352725100	1692	1692	1692	1692	0
32	20231020	184800	352725100	1692	1692	1692	1692	13908
33	20231020	184700	352725100	1692	1692	1692	1692	0
34	20231020	184600	352725100	1692	1692	1692	1692	0
35	20231020	184500	352725100	1692	1692	1692	1692	0
36	20231020	184400	352725100	1692	1692	1692	1692	0
37	20231020	184300	352725100	1692	1692	1692	1692	0
38	20231020	184200	352725100	1692	1692	1692	1692	0
39	20231020	184100	352725100	1692	1692	1692	1692	0
40	20231020	184000	352725100	1692	1692	1692	1692	0
41	20231020	183900	352725100	1692	1692	1692	1692	0
42	20231020	183800	352725100	1692	1692	1692	1692	0
43	20231020	183700	352725100	1692	1692	1692	1692	0
44	20231020	183600	352725100	1692	1692	1692	1692	0
45	20231020	183500	352725100	1692	1692	1692	1692	0
46	20231020	183400	352725100	1692	1692	1692	1692	0
47	20231020	183300	352725100	1692	1692	1692	1692	0
48	20231020	183200	352725100	1692	1692	1692	1692	0
49	20231020	183100	352725100	1692	1692	1692	1692	0
50	20231020	183000	352725100	1692	1692	1692	1692	0
51	20231020	182900	352725100	1692	1692	1692	1692	0
52	20231020	182800	352725100	1692	1692	1692	1692	0
53	20231020	182700	352725100	1692	1692	1692	1692	0
54	20231020	182600	352725100	1692	1692	1692	1692	0
55	20231020	182500	352725100	1692	1692	1692	1692	0
56	20231020	182400	352725100	1692	1692	1692	1692	0
57	20231020	182300	352725100	1692	1692	1692	1692	0
58	20231020	182200	352725100	1692	1692	1692	1692	0
59	20231020	182100	352725100	1692	1692	1692	1692	0
60	20231020	182000	352725100	1692	1692	1692	1692	0
61	20231020	181900	352725100	1692	1692	1692	1692	0
62	20231020	181800	352725100	1692	1692	1692	1692	13908
63	20231020	181700	352725100	1692	1692	1692	1692	0
64	20231020	181600	352725100	1692	1692	1692	1692	0
65	20231020	181500	352725100	1692	1692	1692	1692	0
66	20231020	181400	352725100	1692	1692	1692	1692	0
67	20231020	181300	352725100	1692	1692	1692	1692	0
68	20231020	181200	352725100	1692	1692	1692	1692	0
69	20231020	181100	352725100	1692	1692	1692	1692	0
70	20231020	181000	352725100	1692	1692	1692	1692	0
71	20231020	180900	352725100	1692	1692	1692	1692	0
72	20231020	180800	352725100	1692	1692	1692	1692	0
73	20231020	180700	352725100	1692	1692	1692	1692	0
74	20231020	180600	352725100	1692	1692	1692	1692	0
75	20231020	180500	352725100	1692	1692	1692	1692	0
76	20231020	180400	352725100	1692	1692	1692	1692	0
77	20231020	180300	352725100	1692	1692	1692	1692	0
78	20231020	180200	352725100	1692	1692	1692	1692	0
79	20231020	180100	352725100	1692	1692	1692	1692	0
80	20231020	180000	352725100	1692	1692	1692	1692	0
81	20231020	175900	352725100	1692	1692	1692	1692	0
82	20231020	175800	352725100	1692	1692	1692	1692	0
83	20231020	175700	352725100	1692	1692	1692	1692	0
84	20231020	175600	352725100	1692	1692	1692	1692	0
85	20231020	175500	352725100	1692	1692	1692	1692	0
86	20231020	175400	352725100	1692	1692	1692	1692	0
87	20231020	175300	352725100	1692	1692	1692	1692	0
88	20231020	175200	352725100	1692	1692	1692	1692	0
89	20231020	175100	352725100	1692	1692	1692	1692	0
90	20231020	175000	352725100	1692	1692	1692	1692	0
91	20231020	174900	352725100	1692	1692	1692	1692	0
92	20231020	174800	352725100	1692	1692	1692	1692	13908
93	20231020	174700	352725100	1692	1692	1692	1692	0
94	20231020	174600	352725100	1692	1692	1692	1692	0
95	20231020	174500	352725100	1692	1692	1692	1692	0
96	20231020	174400	352725100	1692	1692	1692	1692	0
97	20231020	174300	352725100	1692	1692	1692	1692	0
98	20231020	174200	352725100	1692	1692	1692	1692	0
99	20231020	174100	352725100	1692	1692	1692	1692	0
100	20231020	174000	352725100	1692	1692	1692	1692	0
101	20231020	173900	352725100	1692	1692	1692	1692	0
102	20231020	173800	352725100	1692	1692	1692	1692	0
103	20231020	173700	352725100	1692	1692	1692	1692	0
104	20231020	173600	352725100	1692	1692	1692	1692	0
105	20231020	173500	352725100	1692	1692	1692	1692	0
106	20231020	173400	352725100	1692	1692	1692	1692	0
107	20231020	173300	352725100	1692	1692	1692	1692	0
108	20231020	173200	352725100	1692	1692	1692	1692	0
109	20231020	173100	352725100	1692	1692	1692	1692	0
110	20231020	173000	352725100	1692	1692	1692	1692	0
111	20231020	172900	352725100	1692	1692	1692	1692	0
112	20231020	172800	352725100	1692	1692	1692	1692	0
113	20231020	172700	352725100	1692	1692	1692	1692	0
114	20231020	172600	352725100	1692	1692	1692	1692	0
115	20231020	172500	352725100	1692	1692	1692	1692	0
116	20231020	172400	352725100	1692	1692	1692	1692	0
117	20231020	172300	352725100	1692	1692	1692	1692	0
118	20231020	172200	352725100	1692	1692	1692	1692	0
119	20231020	172100	352725100	1692	1692	1692	1692	0
120	20231020	172000	352725100	1692	1692	1692	1692	0
121	20231020	171900	352725100	1692	1692	1692	1692	0
122	20231020	171800	352725100	1692	1692	1692	1692	13908
123	20231020	171700	352725100	1692	1692	1692	1692	0
124	20231020	171600	352725100	1692	1692	1692	1692	0
125	20231020	171500	352725100	1692	1692	1692	1692	0
126	20231020	171400	352725100	1692	1692	1692	1692	0
127	20231020	171300	352725100	1692	1692	1692	1692	0
128	20231020	171200	352725100	1692	1692	1692	1692	0
129	20231020	171100	352725100	1692	1692	1692	1692	0
130	20231020	171000	352725100	1692	1692	1692	1692	0
131	20231020	170900	352725100	1692	1692	1692	1692	0
132	20231020	170800	352725100	1692	1692	1692	1692	0
133	20231020	170700	352725100	1692	1692	1692	1692	0
134	20231020	170600	352725100	1692	1692	1692	1692	0
135	20231020	170500	352725100	1692	1692	1692	1692	0
136	20231020	170400	352725100	1692	1692	1692	1692	0
137	20231020	170300	352725100	1692	1692	1692	1692	0
138	20231020	170200	352725100	1692	1692	1692	1692	0
139	20231020	170100	352725100	1692	1692	1692	1692	0
140	20231020	170000	352725100	1692	1692	1692	1692	0
141	20231020	165900	352725100	1692	1692	1692	1692	0
142	20231020	165800	352725100	1692	1692	1692	1692	0
143	20231020	165700	352725100	1692	1692	1692	1692	0
144	20231020	165600	352725100	1692	1692	1692	1692	0
145	20231020	165500	352725100	1692	1692	1692	1692	0
146	20231020	165400	352725100	1692	1692	1692	1692	0
147	20231020	165300	352725100	1692	1692	1692	1692	0
148	20231020	165200	352725100	1692	1692	1692	1692	0
149	20231020	165100	352725100	1692	1692	1692	1692	0
150	20231020	165000	352725100	1692	1692	1692	1692	0
151	20231020	164900	352725100	1692	1692	1692	1692	0
152	20231020	164800	352725100	1692	1692	1692	1692	13908
153	20231020	164700	352725100	1692	1692	1692	1692	0
154	20231020	164600	352725100	1692	1692	1692	1692	0
155	20231020	164500	352725100	1692	1692	1692	1692	0
156	20231020	164400	352725100	1692	1692	1692	1692	0
157	20231020	164300	352725100	1692	1692	1692	1692	0
158	20231020	164200	352725100	1692	1692	1692	1692	0
159	20231020	164100	352725100	1692	1692	1692	1692	0
160	20231020	164000	352725100	1692	1692	1692	1692	0
161	20231020	163900	352725100	1692	1692	1692	1692	0
162	20231020	163800	352725100	1692	1692	1692	1692	0
163	20231020	163700	352725100	1692	1692	1692	1692	0
164	20231020	163600	352725100	1692	1692	1692	1692	0
165	20231020	163500	352725100	1692	1692	1692	1692	0
166	20231020	163400	352725100	1692	1692	1692	1692	0
167	20231020	163300	352725100	1692	1692	1692	1692	0
168	20231020	163200	352725100	1692	1692	1692	1692	0
169	20231020	163100	352725100	1692	1692	1692	1692	0
170	20231020	163000	352725100	1692	1692	1692	1692	0
171	20231020	162900	352725100	1692	1692	1692	1692	0
172	20231020	162800	352725100	1692	1692	1692	1692	0
173	20231020	162700	352725100	1692	1692	1692	1692	0
174	20231020	162600	352725100	1692	1692	1692	1692	0
175	20231020	162500	352725100	1692	1692	1692	1692	0
176	20231020	162400	352725100	1692	1692	1692	1692	0
177	20231020	162300	352725100	1692	1692	1692	1692	0
178	20231020	162200	352725100	1692	1692	1692	1692	0
179	20231020	162100	352725100	1692	1692	1692	1692	0
180	20231020	162000	352725100	1692	1692	1692	1692	0
181	20231020	161900	352725100	1692	1692	1692	1692	0
182	20231020	161800	352725100	1692	1692	1692	1692	13908
183	20231020	161700	352725100	1692	1692	1692	1692	0
184	20231020	161600	352725100	1692	1692	1692	1692	0
185	20231020	161500	352725100	1692	1692	1692	1692	0
186	20231020	161400	352725100	1692	1692	1692	1692	0
187	20231020	161300	352725100	1692	1692	1692	1692	0
188	20231020	161200	352725100	1692	1692	1692	1692	0
189	20231020	161100	352725100	1692	1692	1692	1692	0
190	20231020	161000	352725100	1692	1692	1692	1692	0
191	20231020	160900	352725100	1692	1692	1692	1692	0
192	20231020	160800	352725100	1692	1692	1692	1692	0
193	20231020	160700	352725100	1692	1692	1692	1692	0
194	20231020	160600	352725100	1692	1692	1692	1692	0
195	20231020	160500	352725100	1692	1692	1692	1692	0
196	20231020	160400	352725100	1692	1692	1692	1692	0
197	20231020	160300	352725100	1692	1692	1692	1692	0
198	20231020	160200	352725100	1692	1692	1692	1692	0
199	20231020	160100	352725100	1692	1692	1692	1692	0
200	20231020	160000	352725100	1692	1692	1692	1692	0
201	20231020	155900	352725100	1692	1692	1692	1692	0
202	20231020	155800	352725100	1692	1692	1692	1692	0
203	20231020	155700	352725100	1692	1692	1692	1692	0
204	20231020	155600	352725100	1692	1692	1692	1692	0
205	20231020	155500	352725100	1692	1692	1692	1692	0
206	20231020	155400	352725100	1692	1692	1692	1692	0
207	20231020	155300	352725100	1692	1692	1692	1692	0
208	20231020	155200	352725100	1692	1692	1692	1692	0
209	20231020	155100	352725100	1692	1692	1692	1692	0
210	20231020	155000	352725100	1692	1692	1692	1692	0
211	20231020	154900	352725100	1692	1692	1692	1692	0
212	20231020	154800	352725100	1692	1692	1692	1692	13908
213	20231020	154700	352725100	1692	1692	1692	1692	0
214	20231020	154600	352725100	1692	1692	1692	1692	0
215	20231020	154500	352725100	1692	1692	1692	1692	0
216	20231020	154400	352725100	1692	1692	1692	1692	0
217	20231020	154300	352725100	1692	1692	1692	1692	0
218	20231020	154200	352725100	1692	1692	1692	1692	0
219	20231020	154100	352725100	1692	1692	1692	1692	0
220	20231020	154000	352725100	1692	1692	1692	1692	0
221	20231020	153900	352725100	1692	1692	1692	1692	0
222	20231020	153800	352725100	1692	1692	1692	1692	0
223	20231020	153700	352725100	1692	1692	1692	1692	0
224	20231020	153600	352725100	1692	1692	1692	1692	0
225	20231020	153500	352725100	1692	1692	1692	1692	0
226	20231020	153400	352725100	1692	1692	1692	1692	0
227	20231020	153300	352725100	1692	1692	1692	1692	0
228	20231020	153200	352725100	1692	1692	1692	1692	0
229	20231020	153100	352725100	1692	1692	1692	1692	0
230	20231020	153000	352725100	1692	1692	1692	1692	13908
231	20231020	152900	329192764	1703	1703	1703	1703	0
232	20231020	152800	329192764	1703	1703	1703	1703	0
233	20231020	152700	329192764	1703	1703	1703	1703	0
234	20231020	152600	329192764	1703	1703	1703	1703	0
235	20231020	152500	329192764	1703	1703	1703	1703	0
236	20231020	152400	329192764	1703	1703	1703	1703	0
237	20231020	152300	329192764	1703	1703	1703	1703	0
238	20231020	152200	329192764	1703	1703	1703	1703	0
239	20231020	152100	329192764	1703	1703	1703	1703	0
240	20231020	152000	329192764	1703	1703	1703	1703	0
241	20231020	151900	329192764	1703	1703	1703	1703	71
242	20231020	151800	329071851	1697	1697	1703	1696	116
243	20231020	151700	328874975	1703	1703	1703	1703	2
244	20231020	151600	328871569	1703	1703	1703	1703	3
245	20231020	151500	328866460	1703	1703	1703	1703	3
246	20231020	151400	328861351	1696	1702	1702	1696	41
247	20231020	151300	328791575	1702	1702	1702	1702	62
248	20231020	151200	328686051	1702	1702	1702	1702	0
249	20231020	151100	328686051	1702	1702	1702	1702	0
250	20231020	151000	328686051	1702	1702	1702	1702	0
251	20231020	150900	328686051	1702	1702	1702	1702	0
252	20231020	150800	328686051	1702	1700	1702	1700	11
253	20231020	150700	328667347	1700	1699	1700	1693	1280
254	20231020	150600	326492887	1700	1700	1700	1700	1068
255	20231020	150500	324677287	1700	1702	1702	1700	1529
256	20231020	150400	322077933	1703	1703	1703	1703	1
257	20231020	150300	322076230	1700	1700	1700	1700	0
258	20231020	150200	322076230	1700	1701	1701	1700	3667
259	20231020	150100	315842284	1702	1702	1702	1702	20
260	20231020	150000	315808244	1702	1703	1703	1702	225
261	20231020	145900	315425091	1703	1703	1703	1703	3
262	20231020	145800	315419982	1703	1706	1706	1703	736
263	20231020	145700	314164972	1707	1708	1708	1707	45
264	20231020	145600	314088142	1709	1709	1709	1709	103
265	20231020	145500	313912115	1710	1710	1710	1710	0
266	20231020	145400	313912115	1710	1710	1710	1710	293
267	20231020	145300	313411085	1714	1714	1714	1714	584
268	20231020	145200	312410109	1711	1711	1711	1711	1
269	20231020	145100	312408398	1714	1714	1714	1714	1
270	20231020	145000	312406684	1710	1710	1710	1710	0
271	20231020	144900	312406684	1710	1710	1710	1710	2157
272	20231020	144800	308718214	1710	1715	1715	1710	2466
273	20231020	144700	304500844	1715	1716	1716	1715	3
274	20231020	144600	304495697	1714	1714	1714	1714	2
275	20231020	144500	304492269	1717	1717	1717	1717	0
276	20231020	144400	304492269	1717	1717	1717	1717	0
277	20231020	144300	304492269	1717	1717	1717	1717	584
278	20231020	144200	303489541	1718	1718	1718	1718	0
279	20231020	144100	303489541	1718	1718	1718	1718	30
280	20231020	144000	303438001	1714	1714	1714	1714	0
281	20231020	143900	303438001	1714	1714	1714	1714	124
282	20231020	143800	303225465	1715	1715	1715	1715	0
283	20231020	143700	303225465	1715	1719	1719	1715	1731
284	20231020	143600	300250730	1719	1721	1721	1719	3267
285	20231020	143500	294631769	1721	1722	1722	1721	1500
286	20231020	143400	292049769	1723	1725	1725	1723	858
287	20231020	143300	290571352	1724	1724	1724	1724	0
288	20231020	143200	290571352	1724	1724	1724	1724	0
289	20231020	143100	290571352	1724	1724	1724	1724	0
290	20231020	143000	290571352	1724	1724	1724	1724	0
291	20231020	142900	290571352	1724	1724	1724	1724	500
292	20231020	142800	289709352	1731	1731	1731	1731	0
293	20231020	142700	289709352	1731	1731	1731	1731	0
294	20231020	142600	289709352	1731	1731	1731	1731	315
295	20231020	142500	289164087	1730	1730	1730	1730	261
296	20231020	142400	288712557	1729	1730	1730	1729	236
297	20231020	142300	288304278	1730	1730	1730	1730	0
298	20231020	142200	288304278	1730	1726	1730	1726	170
299	20231020	142100	288010697	1726	1726	1726	1726	0
300	20231020	142000	288010697	1726	1721	1726	1721	248
301	20231020	141900	287583149	1724	1724	1724	1724	0
302	20231020	141800	287583149	1724	1724	1724	1724	100
303	20231020	141700	287410749	1724	1724	1724	1724	0
304	20231020	141600	287410749	1724	1724	1724	1724	20
305	20231020	141500	287376269	1725	1725	1725	1725	50
306	20231020	141400	287290019	1725	1725	1725	1725	1
307	20231020	141300	287288294	1725	1725	1725	1725	560
308	20231020	141200	286322294	1726	1726	1726	1726	40
309	20231020	141100	286253254	1726	1726	1726	1726	23
310	20231020	141000	286213556	1720	1720	1720	1720	7
311	20231020	140900	286201516	1719	1719	1719	1719	15
312	20231020	140800	286175731	1719	1719	1719	1719	0
313	20231020	140700	286175731	1719	1719	1719	1719	34
314	20231020	140600	286117285	1719	1719	1719	1719	0
315	20231020	140500	286117285	1719	1719	1719	1719	1
316	20231020	140400	286115566	1719	1719	1719	1719	0
317	20231020	140300	286115566	1719	1719	1719	1719	0
318	20231020	140200	286115566	1719	1722	1722	1719	2072
319	20231020	140100	282553783	1725	1725	1725	1725	0
320	20231020	140000	282553783	1725	1725	1725	1725	125
321	20231020	135900	282338158	1728	1728	1728	1728	0
322	20231020	135800	282338158	1728	1728	1728	1728	1
323	20231020	135700	282336430	1728	1728	1728	1728	8
324	20231020	135600	282322606	1728	1728	1728	1728	47
325	20231020	135500	282241390	1728	1728	1728	1728	0
326	20231020	135400	282241390	1728	1728	1728	1728	0
327	20231020	135300	282241390	1728	1728	1728	1728	0
328	20231020	135200	282241390	1728	1728	1728	1728	126
329	20231020	135100	282023662	1728	1728	1728	1728	0
330	20231020	135000	282023662	1728	1720	1728	1719	1287
331	20231020	134900	279801158	1720	1720	1720	1720	60
332	20231020	134800	279697958	1720	1720	1720	1720	0
333	20231020	134700	279697958	1720	1720	1720	1720	0
334	20231020	134600	279697958	1720	1720	1720	1720	3
335	20231020	134500	279692798	1727	1727	1727	1727	0
336	20231020	134400	279692798	1727	1727	1727	1727	0
337	20231020	134300	279692798	1727	1727	1727	1727	100
338	20231020	134200	279520098	1719	1727	1728	1719	29
339	20231020	134100	279469996	1728	1718	1728	1718	1947
340	20231020	134000	276119289	1718	1718	1718	1718	0
341	20231020	133900	276119289	1718	1718	1718	1718	272
342	20231020	133800	275651993	1718	1718	1718	1718	0
343	20231020	133700	275651993	1718	1718	1718	1718	0
344	20231020	133600	275651993	1718	1718	1718	1718	0
345	20231020	133500	275651993	1718	1717	1718	1716	1158
346	20231020	133400	273664618	1717	1717	1717	1717	2
347	20231020	133300	273661184	1717	1717	1717	1717	0
348	20231020	133200	273661184	1717	1717	1717	1717	1
349	20231020	133100	273659467	1717	1715	1717	1715	74
350	20231020	133000	273532467	1712	1712	1712	1712	40
351	20231020	132900	273463987	1711	1711	1711	1711	0
352	20231020	132800	273463987	1711	1711	1711	1711	19
353	20231020	132700	273431478	1710	1705	1710	1705	5706
354	20231020	132600	263700303	1704	1704	1704	1704	0
355	20231020	132500	263700303	1704	1704	1704	1704	0
356	20231020	132400	263700303	1704	1704	1704	1704	2
357	20231020	132300	263696895	1704	1704	1704	1704	0
358	20231020	132200	263696895	1704	1704	1704	1704	0
359	20231020	132100	263696895	1704	1704	1704	1704	0
360	20231020	132000	263696895	1704	1704	1704	1704	0
361	20231020	131900	263696895	1704	1704	1704	1704	0
362	20231020	131800	263696895	1704	1705	1705	1704	689
363	20231020	131700	262522739	1704	1704	1704	1704	1
364	20231020	131600	262521035	1705	1705	1705	1705	0
365	20231020	131500	262521035	1705	1705	1705	1705	15
366	20231020	131400	262495460	1704	1704	1704	1704	95
367	20231020	131300	262333580	1704	1704	1704	1704	105
368	20231020	131200	262154660	1703	1703	1703	1703	1
369	20231020	131100	262152957	1704	1704	1704	1704	23
370	20231020	131000	262113765	1700	1696	1700	1696	4005
371	20231020	130900	255311886	1696	1696	1696	1696	50
372	20231020	130800	255227086	1696	1696	1696	1696	0
373	20231020	130700	255227086	1696	1696	1696	1696	100
374	20231020	130600	255057486	1695	1695	1695	1695	0
375	20231020	130500	255057486	1695	1695	1695	1695	0
376	20231020	130400	255057486	1695	1696	1696	1695	110
377	20231020	130300	254870936	1696	1696	1696	1696	0
378	20231020	130200	254870936	1696	1696	1696	1696	6
379	20231020	130100	254860760	1696	1696	1696	1696	20
380	20231020	130000	254826840	1696	1696	1696	1696	0
381	20231020	125900	254826840	1696	1696	1696	1696	0
382	20231020	125800	254826840	1696	1696	1696	1696	8
383	20231020	125700	254813272	1696	1696	1696	1696	0
384	20231020	125600	254813272	1696	1696	1696	1696	238
385	20231020	125500	254409624	1696	1696	1696	1696	0
386	20231020	125400	254409624	1696	1695	1696	1695	1403
387	20231020	125300	252031534	1695	1695	1695	1695	601
388	20231020	125200	251012839	1695	1695	1695	1695	0
389	20231020	125100	251012839	1695	1694	1695	1694	2
390	20231020	125000	251009450	1694	1694	1694	1694	0
391	20231020	124900	251009450	1694	1694	1694	1694	0
392	20231020	124800	251009450	1694	1694	1694	1694	0
393	20231020	124700	251009450	1694	1694	1694	1694	0
394	20231020	124600	251009450	1694	1694	1694	1694	442
395	20231020	124500	250260702	1694	1694	1694	1694	0
396	20231020	124400	250260702	1694	1694	1694	1694	0
397	20231020	124300	250260702	1694	1694	1694	1694	0
398	20231020	124200	250260702	1694	1694	1694	1694	1
399	20231020	124100	250259008	1694	1694	1694	1694	0
400	20231020	124000	250259008	1694	1694	1694	1694	0
401	20231020	123900	250259008	1694	1694	1694	1694	0
402	20231020	123800	250259008	1694	1694	1694	1694	0
403	20231020	123700	250259008	1694	1690	1694	1690	4
404	20231020	123600	250252236	1690	1690	1690	1690	1000
405	20231020	123500	248562236	1690	1691	1691	1690	1509
406	20231020	123400	246012017	1691	1691	1691	1691	1
407	20231020	123300	246010326	1691	1691	1691	1691	0
408	20231020	123200	246010326	1691	1691	1691	1691	235
409	20231020	123100	245612941	1696	1696	1696	1696	1
410	20231020	123000	245611245	1691	1696	1696	1691	45
411	20231020	122900	245534975	1696	1696	1696	1696	54
412	20231020	122800	245443391	1696	1696	1696	1696	1
413	20231020	122700	245441695	1690	1690	1690	1690	0
414	20231020	122600	245441695	1690	1690	1690	1690	54
415	20231020	122500	245350435	1696	1696	1696	1696	0
416	20231020	122400	245350435	1696	1696	1696	1696	0
417	20231020	122300	245350435	1696	1696	1696	1696	0
418	20231020	122200	245350435	1696	1696	1696	1696	50
419	20231020	122100	245265635	1696	1696	1696	1696	70
420	20231020	122000	245146915	1696	1696	1696	1696	500
421	20231020	121900	244298915	1689	1695	1695	1689	1205
422	20231020	121800	242257940	1695	1689	1695	1689	599
423	20231020	121700	241246223	1689	1689	1689	1689	203
424	20231020	121600	240903356	1689	1689	1689	1689	0
425	20231020	121500	240903356	1689	1689	1689	1689	0
426	20231020	121400	240903356	1689	1689	1689	1689	223
427	20231020	121300	240526709	1689	1689	1689	1689	100
428	20231020	121200	240357809	1689	1689	1689	1689	400
429	20231020	121100	239682209	1689	1689	1689	1689	0
430	20231020	121000	239682209	1689	1689	1689	1689	0
431	20231020	120900	239682209	1689	1689	1689	1689	0
432	20231020	120800	239682209	1689	1693	1693	1689	70
433	20231020	120700	239563906	1697	1694	1697	1694	100
434	20231020	120600	239394500	1694	1694	1694	1694	2
435	20231020	120500	239391112	1694	1694	1694	1694	0
436	20231020	120400	239391112	1694	1694	1694	1694	0
437	20231020	120300	239391112	1694	1694	1694	1694	0
438	20231020	120200	239391112	1694	1694	1694	1694	28
439	20231020	120100	239343680	1694	1694	1694	1694	442
440	20231020	120000	238594932	1693	1693	1693	1693	0
441	20231020	115900	238594932	1693	1696	1696	1693	12
442	20231020	115800	238574604	1695	1691	1695	1691	1270
443	20231020	115700	236424614	1690	1687	1690	1687	972
444	20231020	115600	234782408	1687	1684	1687	1684	527
445	20231020	115500	233894928	1684	1684	1684	1684	2
446	20231020	115400	233891560	1684	1684	1684	1684	0
447	20231020	115300	233891560	1684	1684	1684	1684	1
448	20231020	115200	233889876	1684	1684	1684	1684	50
449	20231020	115100	233805676	1677	1677	1677	1677	0
450	20231020	115000	233805676	1677	1677	1677	1677	10
451	20231020	114900	233788906	1678	1678	1678	1678	9
452	20231020	114800	233773804	1678	1684	1684	1678	92
453	20231020	114700	233619422	1678	1678	1678	1678	29
454	20231020	114600	233570760	1684	1684	1684	1684	80
455	20231020	114500	233436040	1684	1684	1684	1684	0
456	20231020	114400	233436040	1684	1684	1684	1684	0
457	20231020	114300	233436040	1684	1684	1684	1684	27
458	20231020	114200	233390572	1685	1685	1685	1685	0
459	20231020	114100	233390572	1685	1685	1685	1685	0
460	20231020	114000	233390572	1685	1685	1685	1685	0
461	20231020	113900	233390572	1685	1685	1685	1685	504
462	20231020	113800	232541332	1685	1685	1685	1685	59
463	20231020	113700	232441917	1685	1685	1685	1685	0
464	20231020	113600	232441917	1685	1685	1685	1685	1
465	20231020	113500	232440232	1676	1676	1676	1676	0
466	20231020	113400	232440232	1676	1676	1676	1676	100
467	20231020	113300	232272632	1677	1677	1677	1677	0
468	20231020	113200	232272632	1677	1677	1689	1677	322
469	20231020	113100	231732336	1677	1677	1677	1677	4
470	20231020	113000	231725628	1676	1676	1676	1676	52
471	20231020	112900	231638476	1676	1676	1676	1676	9
472	20231020	112800	231623392	1677	1677	1677	1676	363
473	20231020	112700	231014642	1677	1677	1680	1677	1564
474	20231020	112600	228390423	1677	1677	1677	1677	0
475	20231020	112500	228390423	1677	1677	1677	1677	0
476	20231020	112400	228390423	1677	1678	1678	1677	371
477	20231020	112300	227768251	1678	1678	1678	1678	60
478	20231020	112200	227667571	1678	1678	1678	1678	0
479	20231020	112100	227667571	1678	1678	1678	1678	0
480	20231020	112000	227667571	1678	1678	1678	1678	100
481	20231020	111900	227499771	1678	1678	1678	1678	6
482	20231020	111800	227489703	1678	1678	1678	1678	61
483	20231020	111700	227387345	1680	1680	1680	1680	0
484	20231020	111600	227387345	1680	1678	1680	1678	2003
485	20231020	111500	224026305	1679	1679	1679	1679	182
486	20231020	111400	223720727	1680	1680	1680	1680	1
487	20231020	111300	223719047	1679	1679	1679	1679	0
488	20231020	111200	223719047	1679	1679	1679	1679	1
489	20231020	111100	223717368	1678	1678	1678	1678	0
490	20231020	111000	223717368	1678	1678	1678	1678	0
491	20231020	110900	223717368	1678	1680	1680	1678	2200
492	20231020	110800	220023890	1679	1679	1679	1679	0
493	20231020	110700	220023890	1679	1679	1679	1679	0
494	20231020	110600	220023890	1679	1679	1679	1679	0
495	20231020	110500	220023890	1679	1688	1688	1679	550
496	20231020	110400	219096911	1688	1688	1688	1688	749
497	20231020	110300	217832599	1688	1688	1688	1688	296
498	20231020	110200	217332951	1688	1688	1688	1688	0
499	20231020	110100	217332951	1688	1688	1688	1688	100
500	20231020	110000	217164151	1689	1689	1689	1689	0
501	20231020	105900	217164151	1689	1689	1689	1689	0
502	20231020	105800	217164151	1689	1689	1689	1689	2
503	20231020	105700	217160773	1681	1681	1681	1681	1
504	20231020	105600	217159092	1680	1680	1680	1680	0
505	20231020	105500	217159092	1680	1680	1680	1680	0
506	20231020	105400	217159092	1680	1680	1680	1680	197
507	20231020	105300	216828132	1680	1688	1691	1680	1212
508	20231020	105200	214790130	1681	1681	1681	1681	0
509	20231020	105100	214790130	1681	1681	1681	1681	9
510	20231020	105000	214775001	1688	1688	1688	1688	0
511	20231020	104900	214775001	1688	1688	1688	1688	1183
512	20231020	104800	212778097	1688	1688	1688	1688	0
513	20231020	104700	212778097	1688	1688	1688	1688	0
514	20231020	104600	212778097	1688	1680	1688	1680	1529
515	20231020	104500	210205369	1680	1680	1680	1680	2
516	20231020	104400	210202009	1680	1680	1680	1680	121
517	20231020	104300	209998729	1679	1679	1679	1679	0
518	20231020	104200	209998729	1679	1680	1680	1679	1450
519	20231020	104100	207563129	1680	1680	1680	1680	116
520	20231020	104000	207368249	1679	1679	1679	1679	0
521	20231020	103900	207368249	1679	1679	1679	1679	100
522	20231020	103800	207200349	1681	1681	1681	1681	11
523	20231020	103700	207181858	1679	1679	1679	1679	0
524	20231020	103600	207181858	1679	1679	1679	1679	0
525	20231020	103500	207181858	1679	1679	1679	1679	0
526	20231020	103400	207181858	1679	1679	1679	1679	0
527	20231020	103300	207181858	1679	1679	1679	1679	650
528	20231020	103200	206090508	1679	1680	1688	1679	69
529	20231020	103100	205974535	1679	1679	1679	1679	0
530	20231020	103000	205974535	1679	1679	1679	1679	29
531	20231020	102900	205925844	1680	1680	1680	1680	1218
532	20231020	102800	203879604	1681	1681	1681	1680	1045
533	20231020	102700	202123459	1681	1681	1681	1681	132
534	20231020	102600	201901567	1681	1681	1681	1681	0
535	20231020	102500	201901567	1681	1686	1686	1681	1322
536	20231020	102400	199674273	1686	1686	1686	1686	0
537	20231020	102300	199674273	1686	1686	1686	1686	0
538	20231020	102200	199674273	1686	1686	1686	1686	5
539	20231020	102100	199665843	1687	1687	1687	1687	0
540	20231020	102000	199665843	1687	1687	1687	1687	1
541	20231020	101900	199664156	1687	1687	1687	1687	1
542	20231020	101800	199662469	1681	1681	1681	1681	50
543	20231020	101700	199578419	1681	1681	1681	1681	0
544	20231020	101600	199578419	1681	1681	1681	1681	132
545	20231020	101500	199356527	1680	1680	1680	1680	368
546	20231020	101400	198738287	1678	1680	1680	1678	760
547	20231020	101300	197462731	1679	1679	1679	1679	0
548	20231020	101200	197462731	1679	1681	1681	1679	212
549	20231020	101100	197106554	1689	1689	1689	1689	312
550	20231020	101000	196579586	1680	1681	1681	1680	4109
551	20231020	100900	189676356	1680	1681	1681	1680	70
552	20231020	100800	189558748	1689	1689	1689	1689	203
553	20231020	100700	189215881	1689	1689	1689	1689	0
554	20231020	100600	189215881	1689	1680	1689	1680	272
555	20231020	100500	188758813	1689	1689	1689	1689	0
556	20231020	100400	188758813	1689	1689	1689	1689	2
557	20231020	100300	188755435	1680	1682	1682	1680	1500
558	20231020	100200	186234965	1681	1681	1681	1681	211
559	20231020	100100	185880274	1680	1689	1689	1680	17809
560	20231020	100000	155893712	1689	1689	1689	1689	1000
561	20231020	095900	154204712	1689	1690	1690	1689	576
562	20231020	095800	153231841	1698	1698	1698	1698	5
563	20231020	095700	153223351	1698	1698	1698	1698	3
564	20231020	095600	153218257	1698	1698	1698	1698	5
565	20231020	095500	153209767	1688	1688	1688	1688	0
566	20231020	095400	153209767	1688	1688	1688	1688	185
567	20231020	095300	152897487	1687	1687	1687	1687	0
568	20231020	095200	152897487	1687	1699	1699	1687	515
569	20231020	095100	152028501	1699	1697	1699	1697	1001
570	20231020	095000	150329676	1686	1696	1696	1686	1040
571	20231020	094900	148575444	1696	1696	1697	1687	619
572	20231020	094800	147525462	1687	1687	1687	1687	1926
573	20231020	094700	144276300	1687	1687	1697	1687	709
574	20231020	094600	143079217	1686	1687	1688	1686	1158
575	20231020	094500	141125527	1687	1691	1691	1687	5718
576	20231020	094400	131462466	1691	1692	1692	1691	51
577	20231020	094300	131376214	1691	1692	1692	1691	1480
578	20231020	094200	128873509	1692	1692	1692	1692	95
579	20231020	094100	128712769	1692	1699	1699	1692	3563
580	20231020	094000	122672059	1699	1700	1700	1699	53
581	20231020	093900	122581960	1700	1700	1700	1700	0
582	20231020	093800	122581960	1700	1694	1700	1694	4
583	20231020	093700	122575178	1694	1695	1695	1694	170
584	20231020	093600	122287081	1700	1694	1700	1694	1131
585	20231020	093500	120370633	1694	1693	1694	1693	243
586	20231020	093400	119959233	1693	1698	1698	1693	109
587	20231020	093300	119774614	1698	1696	1698	1694	2558
588	20231020	093200	115438733	1696	1697	1700	1696	853
589	20231020	093100	113990007	1696	1701	1701	1695	14577
590	20231020	093000	89214261	1701	1704	1704	1700	5293
591	20231020	092900	80209841	1703	1703	1703	1703	1
592	20231020	092800	80208138	1701	1702	1702	1701	4
593	20231020	092700	80201333	1709	1710	1710	1709	11
594	20231020	092600	80182533	1702	1702	1702	1701	39
595	20231020	092500	80116176	1701	1702	1702	1701	3779
596	20231020	092400	73684718	1702	1701	1705	1701	3248
597	20231020	092300	68159400	1702	1703	1703	1702	2046
598	20231020	092200	64676506	1703	1703	1703	1702	3698
599	20231020	092100	58380511	1703	1702	1703	1702	2198
600	20231020	092000	54638465	1702	1702	1702	1702	138
601	20231020	091900	54403589	1703	1704	1704	1703	1056
602	20231020	091800	52604170	1704	1707	1707	1704	450
603	20231020	091700	51836630	1707	1713	1713	1707	205
604	20231020	091600	51486352	1714	1716	1716	1714	612
605	20231020	091500	50436163	1716	1716	1716	1716	56
606	20231020	091400	50340067	1716	1716	1716	1716	0
607	20231020	091300	50340067	1716	1708	1716	1708	675
608	20231020	091200	49186695	1708	1709	1709	1708	177
609	20231020	091100	48884353	1710	1713	1713	1710	734
610	20231020	091000	47627486	1713	1716	1720	1713	1128
611	20231020	090900	45692996	1716	1728	1728	1716	19695
612	20231020	090800	11794468	1728	1729	1729	1728	275
613	20231020	090700	11318996	1729	1731	1731	1729	157
614	20231020	090600	11047509	1732	1733	1733	1732	61
615	20231020	090500	10941809	1732	1737	1737	1732	95
616	20231020	090400	10777013	1737	1738	1738	1732	266
617	20231020	090300	10315417	1738	1742	1745	1738	353
618	20231020	090200	9701605	1744	1731	1744	1729	400
619	20231020	090100	9007065	1724	1743	1743	1724	1598
620	20231020	090000	6244992	1728	1728	1728	1728	3614