KissMeData/131100/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	195900	38626120	1848	1848	1848	1848	106
3	20231020	195800	38626120	1848	1848	1848	1848	0
4	20231020	195700	38626120	1848	1848	1848	1848	0
5	20231020	195600	38626120	1848	1848	1848	1848	0
6	20231020	195500	38626120	1848	1848	1848	1848	0
7	20231020	195400	38626120	1848	1848	1848	1848	0
8	20231020	195300	38626120	1848	1848	1848	1848	0
9	20231020	195200	38626120	1848	1848	1848	1848	0
10	20231020	195100	38626120	1848	1848	1848	1848	0
11	20231020	195000	38626120	1848	1848	1848	1848	0
12	20231020	194900	38626120	1848	1848	1848	1848	0
13	20231020	194800	38626120	1848	1848	1848	1848	0
14	20231020	194700	38626120	1848	1848	1848	1848	0
15	20231020	194600	38626120	1848	1848	1848	1848	0
16	20231020	194500	38626120	1848	1848	1848	1848	0
17	20231020	194400	38626120	1848	1848	1848	1848	0
18	20231020	194300	38626120	1848	1848	1848	1848	0
19	20231020	194200	38626120	1848	1848	1848	1848	0
20	20231020	194100	38626120	1848	1848	1848	1848	0
21	20231020	194000	38626120	1848	1848	1848	1848	0
22	20231020	193900	38626120	1848	1848	1848	1848	0
23	20231020	193800	38626120	1848	1848	1848	1848	0
24	20231020	193700	38626120	1848	1848	1848	1848	0
25	20231020	193600	38626120	1848	1848	1848	1848	0
26	20231020	193500	38626120	1848	1848	1848	1848	0
27	20231020	193400	38626120	1848	1848	1848	1848	0
28	20231020	193300	38626120	1848	1848	1848	1848	0
29	20231020	193200	38626120	1848	1848	1848	1848	0
30	20231020	193100	38626120	1848	1848	1848	1848	0
31	20231020	193000	38626120	1848	1848	1848	1848	0
32	20231020	192900	38626120	1848	1848	1848	1848	106
33	20231020	192800	38626120	1848	1848	1848	1848	0
34	20231020	192700	38626120	1848	1848	1848	1848	0
35	20231020	192600	38626120	1848	1848	1848	1848	0
36	20231020	192500	38626120	1848	1848	1848	1848	0
37	20231020	192400	38626120	1848	1848	1848	1848	0
38	20231020	192300	38626120	1848	1848	1848	1848	0
39	20231020	192200	38626120	1848	1848	1848	1848	0
40	20231020	192100	38626120	1848	1848	1848	1848	0
41	20231020	192000	38626120	1848	1848	1848	1848	0
42	20231020	191900	38626120	1848	1848	1848	1848	0
43	20231020	191800	38626120	1848	1848	1848	1848	0
44	20231020	191700	38626120	1848	1848	1848	1848	0
45	20231020	191600	38626120	1848	1848	1848	1848	0
46	20231020	191500	38626120	1848	1848	1848	1848	0
47	20231020	191400	38626120	1848	1848	1848	1848	0
48	20231020	191300	38626120	1848	1848	1848	1848	0
49	20231020	191200	38626120	1848	1848	1848	1848	0
50	20231020	191100	38626120	1848	1848	1848	1848	0
51	20231020	191000	38626120	1848	1848	1848	1848	0
52	20231020	190900	38626120	1848	1848	1848	1848	0
53	20231020	190800	38626120	1848	1848	1848	1848	0
54	20231020	190700	38626120	1848	1848	1848	1848	0
55	20231020	190600	38626120	1848	1848	1848	1848	0
56	20231020	190500	38626120	1848	1848	1848	1848	0
57	20231020	190400	38626120	1848	1848	1848	1848	0
58	20231020	190300	38626120	1848	1848	1848	1848	0
59	20231020	190200	38626120	1848	1848	1848	1848	0
60	20231020	190100	38626120	1848	1848	1848	1848	0
61	20231020	190000	38626120	1848	1848	1848	1848	0
62	20231020	185900	38626120	1848	1848	1848	1848	106
63	20231020	185800	38626120	1848	1848	1848	1848	0
64	20231020	185700	38626120	1848	1848	1848	1848	0
65	20231020	185600	38626120	1848	1848	1848	1848	0
66	20231020	185500	38626120	1848	1848	1848	1848	0
67	20231020	185400	38626120	1848	1848	1848	1848	0
68	20231020	185300	38626120	1848	1848	1848	1848	0
69	20231020	185200	38626120	1848	1848	1848	1848	0
70	20231020	185100	38626120	1848	1848	1848	1848	0
71	20231020	185000	38626120	1848	1848	1848	1848	0
72	20231020	184900	38626120	1848	1848	1848	1848	0
73	20231020	184800	38626120	1848	1848	1848	1848	0
74	20231020	184700	38626120	1848	1848	1848	1848	0
75	20231020	184600	38626120	1848	1848	1848	1848	0
76	20231020	184500	38626120	1848	1848	1848	1848	0
77	20231020	184400	38626120	1848	1848	1848	1848	0
78	20231020	184300	38626120	1848	1848	1848	1848	0
79	20231020	184200	38626120	1848	1848	1848	1848	0
80	20231020	184100	38626120	1848	1848	1848	1848	0
81	20231020	184000	38626120	1848	1848	1848	1848	0
82	20231020	183900	38626120	1848	1848	1848	1848	0
83	20231020	183800	38626120	1848	1848	1848	1848	0
84	20231020	183700	38626120	1848	1848	1848	1848	0
85	20231020	183600	38626120	1848	1848	1848	1848	0
86	20231020	183500	38626120	1848	1848	1848	1848	0
87	20231020	183400	38626120	1848	1848	1848	1848	0
88	20231020	183300	38626120	1848	1848	1848	1848	0
89	20231020	183200	38626120	1848	1848	1848	1848	0
90	20231020	183100	38626120	1848	1848	1848	1848	0
91	20231020	183000	38626120	1848	1848	1848	1848	0
92	20231020	182900	38626120	1848	1848	1848	1848	106
93	20231020	182800	38626120	1848	1848	1848	1848	0
94	20231020	182700	38626120	1848	1848	1848	1848	0
95	20231020	182600	38626120	1848	1848	1848	1848	0
96	20231020	182500	38626120	1848	1848	1848	1848	0
97	20231020	182400	38626120	1848	1848	1848	1848	0
98	20231020	182300	38626120	1848	1848	1848	1848	0
99	20231020	182200	38626120	1848	1848	1848	1848	0
100	20231020	182100	38626120	1848	1848	1848	1848	0
101	20231020	182000	38626120	1848	1848	1848	1848	0
102	20231020	181900	38626120	1848	1848	1848	1848	0
103	20231020	181800	38626120	1848	1848	1848	1848	0
104	20231020	181700	38626120	1848	1848	1848	1848	0
105	20231020	181600	38626120	1848	1848	1848	1848	0
106	20231020	181500	38626120	1848	1848	1848	1848	0
107	20231020	181400	38626120	1848	1848	1848	1848	0
108	20231020	181300	38626120	1848	1848	1848	1848	0
109	20231020	181200	38626120	1848	1848	1848	1848	0
110	20231020	181100	38626120	1848	1848	1848	1848	0
111	20231020	181000	38626120	1848	1848	1848	1848	0
112	20231020	180900	38626120	1848	1848	1848	1848	0
113	20231020	180800	38626120	1848	1848	1848	1848	0
114	20231020	180700	38626120	1848	1848	1848	1848	0
115	20231020	180600	38626120	1848	1848	1848	1848	0
116	20231020	180500	38626120	1848	1848	1848	1848	0
117	20231020	180400	38626120	1848	1848	1848	1848	0
118	20231020	180300	38626120	1848	1848	1848	1848	0
119	20231020	180200	38626120	1848	1848	1848	1848	0
120	20231020	180100	38626120	1848	1848	1848	1848	0
121	20231020	180000	38626120	1848	1848	1848	1848	0
122	20231020	175900	38626120	1848	1848	1848	1848	106
123	20231020	175800	38626120	1848	1848	1848	1848	0
124	20231020	175700	38626120	1848	1848	1848	1848	0
125	20231020	175600	38626120	1848	1848	1848	1848	0
126	20231020	175500	38626120	1848	1848	1848	1848	0
127	20231020	175400	38626120	1848	1848	1848	1848	0
128	20231020	175300	38626120	1848	1848	1848	1848	0
129	20231020	175200	38626120	1848	1848	1848	1848	0
130	20231020	175100	38626120	1848	1848	1848	1848	0
131	20231020	175000	38626120	1848	1848	1848	1848	0
132	20231020	174900	38626120	1848	1848	1848	1848	0
133	20231020	174800	38626120	1848	1848	1848	1848	0
134	20231020	174700	38626120	1848	1848	1848	1848	0
135	20231020	174600	38626120	1848	1848	1848	1848	0
136	20231020	174500	38626120	1848	1848	1848	1848	0
137	20231020	174400	38626120	1848	1848	1848	1848	0
138	20231020	174300	38626120	1848	1848	1848	1848	0
139	20231020	174200	38626120	1848	1848	1848	1848	0
140	20231020	174100	38626120	1848	1848	1848	1848	0
141	20231020	174000	38626120	1848	1848	1848	1848	0
142	20231020	173900	38626120	1848	1848	1848	1848	0
143	20231020	173800	38626120	1848	1848	1848	1848	0
144	20231020	173700	38626120	1848	1848	1848	1848	0
145	20231020	173600	38626120	1848	1848	1848	1848	0
146	20231020	173500	38626120	1848	1848	1848	1848	0
147	20231020	173400	38626120	1848	1848	1848	1848	0
148	20231020	173300	38626120	1848	1848	1848	1848	0
149	20231020	173200	38626120	1848	1848	1848	1848	0
150	20231020	173100	38626120	1848	1848	1848	1848	0
151	20231020	173000	38626120	1848	1848	1848	1848	0
152	20231020	172900	38626120	1848	1848	1848	1848	106
153	20231020	172800	38626120	1848	1848	1848	1848	0
154	20231020	172700	38626120	1848	1848	1848	1848	0
155	20231020	172600	38626120	1848	1848	1848	1848	0
156	20231020	172500	38626120	1848	1848	1848	1848	0
157	20231020	172400	38626120	1848	1848	1848	1848	0
158	20231020	172300	38626120	1848	1848	1848	1848	0
159	20231020	172200	38626120	1848	1848	1848	1848	0
160	20231020	172100	38626120	1848	1848	1848	1848	0
161	20231020	172000	38626120	1848	1848	1848	1848	0
162	20231020	171900	38626120	1848	1848	1848	1848	0
163	20231020	171800	38626120	1848	1848	1848	1848	0
164	20231020	171700	38626120	1848	1848	1848	1848	0
165	20231020	171600	38626120	1848	1848	1848	1848	0
166	20231020	171500	38626120	1848	1848	1848	1848	0
167	20231020	171400	38626120	1848	1848	1848	1848	0
168	20231020	171300	38626120	1848	1848	1848	1848	0
169	20231020	171200	38626120	1848	1848	1848	1848	0
170	20231020	171100	38626120	1848	1848	1848	1848	0
171	20231020	171000	38626120	1848	1848	1848	1848	0
172	20231020	170900	38626120	1848	1848	1848	1848	0
173	20231020	170800	38626120	1848	1848	1848	1848	0
174	20231020	170700	38626120	1848	1848	1848	1848	0
175	20231020	170600	38626120	1848	1848	1848	1848	0
176	20231020	170500	38626120	1848	1848	1848	1848	0
177	20231020	170400	38626120	1848	1848	1848	1848	0
178	20231020	170300	38626120	1848	1848	1848	1848	0
179	20231020	170200	38626120	1848	1848	1848	1848	0
180	20231020	170100	38626120	1848	1848	1848	1848	0
181	20231020	170000	38626120	1848	1848	1848	1848	0
182	20231020	165900	38626120	1848	1848	1848	1848	106
183	20231020	165800	38626120	1848	1848	1848	1848	0
184	20231020	165700	38626120	1848	1848	1848	1848	0
185	20231020	165600	38626120	1848	1848	1848	1848	0
186	20231020	165500	38626120	1848	1848	1848	1848	0
187	20231020	165400	38626120	1848	1848	1848	1848	0
188	20231020	165300	38626120	1848	1848	1848	1848	0
189	20231020	165200	38626120	1848	1848	1848	1848	0
190	20231020	165100	38626120	1848	1848	1848	1848	0
191	20231020	165000	38626120	1848	1848	1848	1848	0
192	20231020	164900	38626120	1848	1848	1848	1848	0
193	20231020	164800	38626120	1848	1848	1848	1848	0
194	20231020	164700	38626120	1848	1848	1848	1848	0
195	20231020	164600	38626120	1848	1848	1848	1848	0
196	20231020	164500	38626120	1848	1848	1848	1848	0
197	20231020	164400	38626120	1848	1848	1848	1848	0
198	20231020	164300	38626120	1848	1848	1848	1848	0
199	20231020	164200	38626120	1848	1848	1848	1848	0
200	20231020	164100	38626120	1848	1848	1848	1848	0
201	20231020	164000	38626120	1848	1848	1848	1848	0
202	20231020	163900	38626120	1848	1848	1848	1848	0
203	20231020	163800	38626120	1848	1848	1848	1848	0
204	20231020	163700	38626120	1848	1848	1848	1848	0
205	20231020	163600	38626120	1848	1848	1848	1848	0
206	20231020	163500	38626120	1848	1848	1848	1848	0
207	20231020	163400	38626120	1848	1848	1848	1848	0
208	20231020	163300	38626120	1848	1848	1848	1848	0
209	20231020	163200	38626120	1848	1848	1848	1848	0
210	20231020	163100	38626120	1848	1848	1848	1848	0
211	20231020	163000	38626120	1848	1848	1848	1848	0
212	20231020	162900	38626120	1848	1848	1848	1848	106
213	20231020	162800	38626120	1848	1848	1848	1848	0
214	20231020	162700	38626120	1848	1848	1848	1848	0
215	20231020	162600	38626120	1848	1848	1848	1848	0
216	20231020	162500	38626120	1848	1848	1848	1848	0
217	20231020	162400	38626120	1848	1848	1848	1848	0
218	20231020	162300	38626120	1848	1848	1848	1848	0
219	20231020	162200	38626120	1848	1848	1848	1848	0
220	20231020	162100	38626120	1848	1848	1848	1848	0
221	20231020	162000	38626120	1848	1848	1848	1848	0
222	20231020	161900	38626120	1848	1848	1848	1848	0
223	20231020	161800	38626120	1848	1848	1848	1848	0
224	20231020	161700	38626120	1848	1848	1848	1848	0
225	20231020	161600	38626120	1848	1848	1848	1848	0
226	20231020	161500	38626120	1848	1848	1848	1848	0
227	20231020	161400	38626120	1848	1848	1848	1848	0
228	20231020	161300	38626120	1848	1848	1848	1848	0
229	20231020	161200	38626120	1848	1848	1848	1848	0
230	20231020	161100	38626120	1848	1848	1848	1848	0
231	20231020	161000	38626120	1848	1848	1848	1848	0
232	20231020	160900	38626120	1848	1848	1848	1848	0
233	20231020	160800	38626120	1848	1848	1848	1848	0
234	20231020	160700	38626120	1848	1848	1848	1848	0
235	20231020	160600	38626120	1848	1848	1848	1848	0
236	20231020	160500	38626120	1848	1848	1848	1848	0
237	20231020	160400	38626120	1848	1848	1848	1848	0
238	20231020	160300	38626120	1848	1848	1848	1848	0
239	20231020	160200	38626120	1848	1848	1848	1848	0
240	20231020	160100	38626120	1848	1848	1848	1848	0
241	20231020	160000	38626120	1848	1848	1848	1848	0
242	20231020	155900	38626120	1848	1848	1848	1848	106
243	20231020	155800	38626120	1848	1848	1848	1848	0
244	20231020	155700	38626120	1848	1848	1848	1848	0
245	20231020	155600	38626120	1848	1848	1848	1848	0
246	20231020	155500	38626120	1848	1848	1848	1848	0
247	20231020	155400	38626120	1848	1848	1848	1848	0
248	20231020	155300	38626120	1848	1848	1848	1848	0
249	20231020	155200	38626120	1848	1848	1848	1848	0
250	20231020	155100	38626120	1848	1848	1848	1848	0
251	20231020	155000	38626120	1848	1848	1848	1848	0
252	20231020	154900	38626120	1848	1848	1848	1848	0
253	20231020	154800	38626120	1848	1848	1848	1848	0
254	20231020	154700	38626120	1848	1848	1848	1848	0
255	20231020	154600	38626120	1848	1848	1848	1848	0
256	20231020	154500	38626120	1848	1848	1848	1848	0
257	20231020	154400	38626120	1848	1848	1848	1848	0
258	20231020	154300	38626120	1848	1848	1848	1848	0
259	20231020	154200	38626120	1848	1848	1848	1848	0
260	20231020	154100	38626120	1848	1848	1848	1848	0
261	20231020	154000	38626120	1848	1848	1848	1848	0
262	20231020	153900	38626120	1848	1848	1848	1848	0
263	20231020	153800	38626120	1848	1848	1848	1848	0
264	20231020	153700	38626120	1848	1848	1848	1848	0
265	20231020	153600	38626120	1848	1848	1848	1848	0
266	20231020	153500	38626120	1848	1848	1848	1848	0
267	20231020	153400	38626120	1848	1848	1848	1848	0
268	20231020	153300	38626120	1848	1848	1848	1848	0
269	20231020	153200	38626120	1848	1848	1848	1848	0
270	20231020	153100	38626120	1848	1848	1848	1848	0
271	20231020	153000	38626120	1848	1848	1848	1848	106
272	20231020	152900	38430232	1848	1848	1848	1848	0
273	20231020	152800	38430232	1848	1848	1848	1848	0
274	20231020	152700	38430232	1848	1848	1848	1848	0
275	20231020	152600	38430232	1848	1848	1848	1848	0
276	20231020	152500	38430232	1848	1848	1848	1848	0
277	20231020	152400	38430232	1848	1848	1848	1848	0
278	20231020	152300	38430232	1848	1848	1848	1848	0
279	20231020	152200	38430232	1848	1848	1848	1848	0
280	20231020	152100	38430232	1848	1848	1848	1848	0
281	20231020	152000	38430232	1848	1848	1848	1848	0
282	20231020	151900	38430232	1848	1848	1848	1845	29
283	20231020	151800	38376646	1848	1844	1848	1844	24
284	20231020	151700	38332386	1843	1834	1844	1834	599
285	20231020	151600	37228770	1834	1834	1834	1834	11
286	20231020	151500	37208596	1821	1821	1821	1821	0
287	20231020	151400	37208596	1821	1822	1822	1821	40
288	20231020	151300	37135737	1836	1836	1836	1836	0
289	20231020	151200	37135737	1836	1836	1836	1836	0
290	20231020	151100	37135737	1836	1836	1836	1836	3
291	20231020	151000	37130229	1846	1846	1846	1846	0
292	20231020	150900	37130229	1846	1846	1846	1846	0
293	20231020	150800	37130229	1846	1846	1846	1846	0
294	20231020	150700	37130229	1846	1846	1846	1846	0
295	20231020	150600	37130229	1846	1846	1846	1846	0
296	20231020	150500	37130229	1846	1846	1846	1846	1
297	20231020	150400	37128383	1821	1830	1830	1821	300
298	20231020	150300	36581727	1849	1849	1849	1849	0
299	20231020	150200	36581727	1849	1849	1849	1849	0
300	20231020	150100	36581727	1849	1833	1849	1833	400
301	20231020	150000	35845042	1819	1819	1819	1819	0
302	20231020	145900	35845042	1819	1819	1819	1819	0
303	20231020	145800	35845042	1819	1819	1819	1819	0
304	20231020	145700	35845042	1819	1819	1819	1819	0
305	20231020	145600	35845042	1819	1819	1819	1819	0
306	20231020	145500	35845042	1819	1819	1819	1819	0
307	20231020	145400	35845042	1819	1819	1819	1819	0
308	20231020	145300	35845042	1819	1819	1819	1819	0
309	20231020	145200	35845042	1819	1825	1825	1819	1050
310	20231020	145100	33932640	1834	1834	1834	1834	0
311	20231020	145000	33932640	1834	1834	1834	1834	0
312	20231020	144900	33932640	1834	1834	1834	1834	0
313	20231020	144800	33932640	1834	1834	1834	1834	108
314	20231020	144700	33734568	1825	1823	1825	1822	200
315	20231020	144600	33369818	1822	1845	1845	1822	1582
316	20231020	144500	30475853	1845	1845	1845	1845	25
317	20231020	144400	30429728	1848	1848	1848	1848	0
318	20231020	144300	30429728	1848	1848	1848	1848	0
319	20231020	144200	30429728	1848	1848	1848	1848	0
320	20231020	144100	30429728	1848	1848	1848	1848	0
321	20231020	144000	30429728	1848	1848	1848	1848	0
322	20231020	143900	30429728	1848	1848	1848	1848	5
323	20231020	143800	30420488	1840	1840	1840	1840	0
324	20231020	143700	30420488	1840	1840	1840	1840	0
325	20231020	143600	30420488	1840	1840	1840	1840	0
326	20231020	143500	30420488	1840	1843	1843	1840	300
327	20231020	143400	29868009	1850	1850	1850	1850	0
328	20231020	143300	29868009	1850	1850	1850	1850	0
329	20231020	143200	29868009	1850	1850	1850	1850	0
330	20231020	143100	29868009	1850	1850	1850	1850	0
331	20231020	143000	29868009	1850	1850	1850	1850	0
332	20231020	142900	29868009	1850	1850	1850	1850	0
333	20231020	142800	29868009	1850	1850	1850	1850	0
334	20231020	142700	29868009	1850	1850	1850	1850	108
335	20231020	142600	29668209	1840	1840	1840	1840	0
336	20231020	142500	29668209	1840	1847	1847	1840	1400
337	20231020	142400	27090616	1850	1850	1850	1850	3
338	20231020	142300	27085066	1850	1850	1850	1850	0
339	20231020	142200	27085066	1850	1850	1850	1850	0
340	20231020	142100	27085066	1850	1850	1850	1850	0
341	20231020	142000	27085066	1850	1850	1850	1850	0
342	20231020	141900	27085066	1850	1850	1850	1850	0
343	20231020	141800	27085066	1850	1850	1850	1850	0
344	20231020	141700	27085066	1850	1850	1850	1850	0
345	20231020	141600	27085066	1850	1850	1850	1850	0
346	20231020	141500	27085066	1850	1850	1850	1850	0
347	20231020	141400	27085066	1850	1850	1850	1850	0
348	20231020	141300	27085066	1850	1850	1850	1850	0
349	20231020	141200	27085066	1850	1850	1850	1850	0
350	20231020	141100	27085066	1850	1850	1850	1850	0
351	20231020	141000	27085066	1850	1850	1850	1850	0
352	20231020	140900	27085066	1850	1850	1850	1850	0
353	20231020	140800	27085066	1850	1850	1850	1850	0
354	20231020	140700	27085066	1850	1850	1850	1850	0
355	20231020	140600	27085066	1850	1850	1850	1850	0
356	20231020	140500	27085066	1850	1850	1850	1850	0
357	20231020	140400	27085066	1850	1851	1851	1850	26
358	20231020	140300	27036952	1856	1856	1856	1856	0
359	20231020	140200	27036952	1856	1856	1856	1856	0
360	20231020	140100	27036952	1856	1849	1856	1849	400
361	20231020	140000	26295782	1849	1849	1849	1849	0
362	20231020	135900	26295782	1849	1847	1849	1847	400
363	20231020	135800	25556748	1847	1847	1847	1847	0
364	20231020	135700	25556748	1847	1847	1847	1847	0
365	20231020	135600	25556748	1847	1847	1847	1847	0
366	20231020	135500	25556748	1847	1847	1847	1847	0
367	20231020	135400	25556748	1847	1847	1847	1847	30
368	20231020	135300	25501338	1847	1845	1847	1845	250
369	20231020	135200	25040030	1845	1845	1845	1845	0
370	20231020	135100	25040030	1845	1845	1845	1845	0
371	20231020	135000	25040030	1845	1845	1845	1845	0
372	20231020	134900	25040030	1845	1845	1845	1845	0
373	20231020	134800	25040030	1845	1845	1845	1845	0
374	20231020	134700	25040030	1845	1845	1845	1845	0
375	20231020	134600	25040030	1845	1845	1845	1845	0
376	20231020	134500	25040030	1845	1840	1845	1840	293
377	20231020	134400	24500855	1840	1840	1840	1839	232
378	20231020	134300	24074025	1840	1840	1840	1840	2
379	20231020	134200	24070345	1840	1840	1840	1840	220
380	20231020	134100	23665545	1840	1840	1840	1840	10
381	20231020	134000	23647145	1840	1840	1840	1840	0
382	20231020	133900	23647145	1840	1840	1840	1840	0
383	20231020	133800	23647145	1840	1840	1840	1840	85
384	20231020	133700	23490745	1840	1840	1840	1840	50
385	20231020	133600	23398745	1840	1840	1840	1840	300
386	20231020	133500	22846745	1840	1840	1840	1840	26
387	20231020	133400	22798905	1835	1835	1835	1835	0
388	20231020	133300	22798905	1835	1835	1835	1835	0
389	20231020	133200	22798905	1835	1835	1835	1835	0
390	20231020	133100	22798905	1835	1835	1835	1835	190
391	20231020	133000	22450255	1835	1835	1835	1835	0
392	20231020	132900	22450255	1835	1835	1835	1835	0
393	20231020	132800	22450255	1835	1835	1835	1835	0
394	20231020	132700	22450255	1835	1835	1835	1835	5
395	20231020	132600	22441080	1835	1835	1835	1835	105
396	20231020	132500	22248405	1840	1840	1840	1840	0
397	20231020	132400	22248405	1840	1840	1840	1840	0
398	20231020	132300	22248405	1840	1840	1840	1840	0
399	20231020	132200	22248405	1840	1840	1840	1840	0
400	20231020	132100	22248405	1840	1840	1840	1840	0
401	20231020	132000	22248405	1840	1840	1840	1840	0
402	20231020	131900	22248405	1840	1835	1840	1835	26
403	20231020	131800	22200660	1830	1830	1830	1830	91
404	20231020	131700	22034130	1830	1830	1830	1830	63
405	20231020	131600	21918840	1830	1831	1831	1830	196
406	20231020	131500	21560050	1836	1839	1839	1836	281
407	20231020	131400	21044077	1840	1840	1840	1840	0
408	20231020	131300	21044077	1840	1840	1840	1840	0
409	20231020	131200	21044077	1840	1840	1840	1840	0
410	20231020	131100	21044077	1840	1840	1840	1840	0
411	20231020	131000	21044077	1840	1840	1840	1840	0
412	20231020	130900	21044077	1840	1840	1840	1840	0
413	20231020	130800	21044077	1840	1840	1840	1840	6
414	20231020	130700	21033037	1837	1837	1837	1837	703
415	20231020	130600	19741626	1837	1837	1837	1837	0
416	20231020	130500	19741626	1837	1837	1837	1837	650
417	20231020	130400	18547576	1837	1836	1837	1836	14
418	20231020	130300	18521859	1837	1837	1837	1837	0
419	20231020	130200	18521859	1837	1837	1837	1837	0
420	20231020	130100	18521859	1837	1837	1837	1837	0
421	20231020	130000	18521859	1837	1837	1837	1837	11
422	20231020	125900	18501652	1836	1836	1836	1836	4
423	20231020	125800	18494308	1827	1836	1836	1827	1070
424	20231020	125700	16533656	1837	1837	1837	1837	0
425	20231020	125600	16533656	1837	1837	1837	1837	7
426	20231020	125500	16520797	1837	1837	1837	1837	0
427	20231020	125400	16520797	1837	1837	1837	1837	7
428	20231020	125300	16507938	1837	1836	1837	1836	106
429	20231020	125200	16313307	1837	1837	1837	1837	2
430	20231020	125100	16309633	1837	1837	1837	1837	27
431	20231020	125000	16260034	1837	1837	1837	1837	0
432	20231020	124900	16260034	1837	1837	1837	1837	0
433	20231020	124800	16260034	1837	1837	1837	1837	0
434	20231020	124700	16260034	1837	1837	1837	1837	0
435	20231020	124600	16260034	1837	1837	1837	1837	0
436	20231020	124500	16260034	1837	1837	1837	1837	0
437	20231020	124400	16260034	1837	1837	1837	1837	3
438	20231020	124300	16254523	1837	1837	1837	1837	0
439	20231020	124200	16254523	1837	1837	1837	1837	0
440	20231020	124100	16254523	1837	1837	1837	1837	0
441	20231020	124000	16254523	1837	1837	1837	1837	0
442	20231020	123900	16254523	1837	1837	1837	1837	0
443	20231020	123800	16254523	1837	1837	1837	1837	0
444	20231020	123700	16254523	1837	1837	1837	1837	0
445	20231020	123600	16254523	1837	1837	1837	1837	0
446	20231020	123500	16254523	1837	1837	1837	1837	0
447	20231020	123400	16254523	1837	1837	1837	1837	0
448	20231020	123300	16254523	1837	1837	1837	1837	0
449	20231020	123200	16254523	1837	1837	1837	1837	0
450	20231020	123100	16254523	1837	1837	1837	1837	0
451	20231020	123000	16254523	1837	1837	1837	1837	0
452	20231020	122900	16254523	1837	1837	1837	1837	0
453	20231020	122800	16254523	1837	1837	1837	1837	0
454	20231020	122700	16254523	1837	1837	1837	1837	0
455	20231020	122600	16254523	1837	1837	1837	1837	0
456	20231020	122500	16254523	1837	1837	1837	1837	0
457	20231020	122400	16254523	1837	1837	1837	1837	0
458	20231020	122300	16254523	1837	1837	1837	1837	0
459	20231020	122200	16254523	1837	1837	1837	1837	0
460	20231020	122100	16254523	1837	1837	1837	1837	0
461	20231020	122000	16254523	1837	1837	1837	1837	0
462	20231020	121900	16254523	1837	1837	1837	1837	46
463	20231020	121800	16170021	1837	1837	1837	1837	0
464	20231020	121700	16170021	1837	1837	1837	1837	0
465	20231020	121600	16170021	1837	1837	1837	1837	0
466	20231020	121500	16170021	1837	1837	1837	1837	0
467	20231020	121400	16170021	1837	1837	1837	1837	11
468	20231020	121300	16149814	1836	1836	1836	1836	0
469	20231020	121200	16149814	1836	1836	1836	1836	0
470	20231020	121100	16149814	1836	1836	1836	1836	0
471	20231020	121000	16149814	1836	1836	1836	1836	5
472	20231020	120900	16140634	1836	1836	1836	1836	0
473	20231020	120800	16140634	1836	1836	1836	1836	0
474	20231020	120700	16140634	1836	1836	1836	1836	0
475	20231020	120600	16140634	1836	1836	1836	1836	0
476	20231020	120500	16140634	1836	1836	1836	1836	0
477	20231020	120400	16140634	1836	1836	1836	1836	3
478	20231020	120300	16135126	1836	1836	1836	1836	0
479	20231020	120200	16135126	1836	1836	1836	1836	150
480	20231020	120100	15859726	1836	1836	1836	1836	799
481	20231020	120000	14392762	1836	1836	1836	1836	50
482	20231020	115900	14300962	1837	1837	1837	1837	0
483	20231020	115800	14300962	1837	1837	1837	1837	0
484	20231020	115700	14300962	1837	1837	1837	1837	0
485	20231020	115600	14300962	1837	1837	1837	1837	0
486	20231020	115500	14300962	1837	1837	1837	1837	0
487	20231020	115400	14300962	1837	1837	1837	1837	0
488	20231020	115300	14300962	1837	1837	1837	1837	0
489	20231020	115200	14300962	1837	1837	1837	1837	0
490	20231020	115100	14300962	1837	1837	1837	1837	0
491	20231020	115000	14300962	1837	1837	1837	1837	0
492	20231020	114900	14300962	1837	1837	1837	1837	0
493	20231020	114800	14300962	1837	1837	1837	1837	0
494	20231020	114700	14300962	1837	1837	1837	1837	0
495	20231020	114600	14300962	1837	1837	1837	1837	0
496	20231020	114500	14300962	1837	1837	1837	1837	0
497	20231020	114400	14300962	1837	1837	1837	1837	0
498	20231020	114300	14300962	1837	1837	1837	1837	0
499	20231020	114200	14300962	1837	1837	1837	1837	1633
500	20231020	114100	11301141	1830	1830	1830	1830	0
501	20231020	114000	11301141	1830	1830	1830	1830	2
502	20231020	113900	11297481	1830	1830	1830	1830	0
503	20231020	113800	11297481	1830	1830	1830	1830	0
504	20231020	113700	11297481	1830	1830	1830	1830	0
505	20231020	113600	11297481	1830	1830	1830	1830	0
506	20231020	113500	11297481	1830	1830	1830	1830	0
507	20231020	113400	11297481	1830	1830	1830	1830	0
508	20231020	113300	11297481	1830	1830	1830	1830	0
509	20231020	113200	11297481	1830	1830	1830	1830	0
510	20231020	113100	11297481	1830	1830	1830	1830	0
511	20231020	113000	11297481	1830	1830	1830	1830	0
512	20231020	112900	11297481	1830	1830	1830	1830	0
513	20231020	112800	11297481	1830	1830	1830	1830	0
514	20231020	112700	11297481	1830	1830	1830	1830	21
515	20231020	112600	11259051	1835	1835	1835	1835	0
516	20231020	112500	11259051	1835	1835	1835	1835	0
517	20231020	112400	11259051	1835	1835	1835	1835	0
518	20231020	112300	11259051	1835	1835	1835	1835	0
519	20231020	112200	11259051	1835	1835	1835	1835	0
520	20231020	112100	11259051	1835	1835	1835	1835	0
521	20231020	112000	11259051	1835	1835	1835	1835	0
522	20231020	111900	11259051	1835	1835	1835	1835	54
523	20231020	111800	11159961	1830	1830	1830	1830	0
524	20231020	111700	11159961	1830	1830	1830	1830	0
525	20231020	111600	11159961	1830	1830	1830	1830	0
526	20231020	111500	11159961	1830	1830	1830	1830	0
527	20231020	111400	11159961	1830	1830	1830	1830	0
528	20231020	111300	11159961	1830	1830	1830	1830	0
529	20231020	111200	11159961	1830	1830	1830	1830	0
530	20231020	111100	11159961	1830	1830	1830	1830	0
531	20231020	111000	11159961	1830	1830	1830	1830	0
532	20231020	110900	11159961	1830	1830	1830	1830	0
533	20231020	110800	11159961	1830	1830	1830	1830	0
534	20231020	110700	11159961	1830	1830	1830	1830	0
535	20231020	110600	11159961	1830	1830	1830	1830	0
536	20231020	110500	11159961	1830	1830	1830	1830	0
537	20231020	110400	11159961	1830	1830	1830	1830	0
538	20231020	110300	11159961	1830	1830	1830	1830	173
539	20231020	110200	10843371	1830	1830	1830	1830	0
540	20231020	110100	10843371	1830	1830	1830	1830	0
541	20231020	110000	10843371	1830	1830	1830	1830	0
542	20231020	105900	10843371	1830	1830	1830	1830	0
543	20231020	105800	10843371	1830	1830	1830	1830	0
544	20231020	105700	10843371	1830	1830	1830	1830	0
545	20231020	105600	10843371	1830	1835	1835	1830	277
546	20231020	105500	10336231	1838	1838	1838	1838	0
547	20231020	105400	10336231	1838	1838	1838	1838	12
548	20231020	105300	10314175	1838	1838	1838	1838	8
549	20231020	105200	10299471	1836	1836	1836	1836	1100
550	20231020	105100	8279871	1836	1836	1836	1836	0
551	20231020	105000	8279871	1836	1836	1836	1836	0
552	20231020	104900	8279871	1836	1836	1836	1836	0
553	20231020	104800	8279871	1836	1836	1836	1836	0
554	20231020	104700	8279871	1836	1836	1836	1836	0
555	20231020	104600	8279871	1836	1839	1839	1836	203
556	20231020	104500	7906599	1838	1838	1838	1838	0
557	20231020	104400	7906599	1838	1838	1838	1838	0
558	20231020	104300	7906599	1838	1838	1838	1838	0
559	20231020	104200	7906599	1838	1838	1838	1838	0
560	20231020	104100	7906599	1838	1838	1838	1838	0
561	20231020	104000	7906599	1838	1838	1838	1838	0
562	20231020	103900	7906599	1838	1838	1838	1838	24
563	20231020	103800	7862487	1837	1839	1839	1837	512
564	20231020	103700	6921377	1840	1840	1840	1840	53
565	20231020	103600	6823857	1840	1840	1840	1840	1
566	20231020	103500	6822017	1840	1840	1840	1840	0
567	20231020	103400	6822017	1840	1840	1840	1840	0
568	20231020	103300	6822017	1840	1840	1840	1840	0
569	20231020	103200	6822017	1840	1840	1840	1840	18
570	20231020	103100	6788897	1840	1840	1840	1840	0
571	20231020	103000	6788897	1840	1840	1840	1840	0
572	20231020	102900	6788897	1840	1840	1840	1840	0
573	20231020	102800	6788897	1840	1840	1840	1840	2
574	20231020	102700	6785217	1839	1839	1839	1839	0
575	20231020	102600	6785217	1839	1839	1839	1839	0
576	20231020	102500	6785217	1839	1839	1839	1839	0
577	20231020	102400	6785217	1839	1839	1839	1839	0
578	20231020	102300	6785217	1839	1839	1839	1839	0
579	20231020	102200	6785217	1839	1839	1839	1839	0
580	20231020	102100	6785217	1839	1839	1839	1839	0
581	20231020	102000	6785217	1839	1839	1839	1839	0
582	20231020	101900	6785217	1839	1839	1839	1839	0
583	20231020	101800	6785217	1839	1839	1839	1839	0
584	20231020	101700	6785217	1839	1839	1839	1839	0
585	20231020	101600	6785217	1839	1839	1839	1839	0
586	20231020	101500	6785217	1839	1839	1839	1839	0
587	20231020	101400	6785217	1839	1839	1839	1839	0
588	20231020	101300	6785217	1839	1839	1839	1839	0
589	20231020	101200	6785217	1839	1839	1839	1839	0
590	20231020	101100	6785217	1839	1839	1839	1839	83
591	20231020	101000	6632580	1840	1840	1840	1840	0
592	20231020	100900	6632580	1840	1840	1840	1840	10
593	20231020	100800	6614180	1840	1840	1840	1840	0
594	20231020	100700	6614180	1840	1840	1840	1840	0
595	20231020	100600	6614180	1840	1840	1840	1840	0
596	20231020	100500	6614180	1840	1840	1840	1840	1
597	20231020	100400	6612340	1840	1840	1840	1840	0
598	20231020	100300	6612340	1840	1840	1840	1840	0
599	20231020	100200	6612340	1840	1840	1840	1840	0
600	20231020	100100	6612340	1840	1840	1840	1840	255
601	20231020	100000	6143140	1840	1840	1840	1840	0
602	20231020	095900	6143140	1840	1844	1844	1840	201
603	20231020	095800	5773296	1844	1844	1844	1844	0
604	20231020	095700	5773296	1844	1844	1844	1844	1
605	20231020	095600	5771452	1843	1843	1843	1843	1
606	20231020	095500	5769609	1844	1844	1844	1844	549
607	20231020	095400	4757253	1844	1844	1844	1844	0
608	20231020	095300	4757253	1844	1844	1844	1844	0
609	20231020	095200	4757253	1844	1844	1844	1844	0
610	20231020	095100	4757253	1844	1844	1844	1844	6
611	20231020	095000	4746189	1845	1844	1845	1844	19
612	20231020	094900	4711148	1839	1843	1843	1839	100
613	20231020	094800	4527126	1845	1845	1845	1845	0
614	20231020	094700	4527126	1845	1845	1845	1845	0
615	20231020	094600	4527126	1845	1845	1845	1845	84
616	20231020	094500	4372146	1845	1845	1845	1845	0
617	20231020	094400	4372146	1845	1845	1845	1845	0
618	20231020	094300	4372146	1845	1845	1845	1845	0
619	20231020	094200	4372146	1845	1845	1845	1845	0
620	20231020	094100	4372146	1845	1845	1845	1845	0
621	20231020	094000	4372146	1845	1845	1845	1845	1
622	20231020	093900	4370301	1845	1845	1845	1845	0
623	20231020	093800	4370301	1845	1845	1845	1845	0
624	20231020	093700	4370301	1845	1845	1845	1845	0
625	20231020	093600	4370301	1845	1845	1845	1845	2
626	20231020	093500	4366611	1845	1845	1845	1845	2
627	20231020	093400	4362921	1839	1839	1839	1839	0
628	20231020	093300	4362921	1839	1839	1839	1839	0
629	20231020	093200	4362921	1839	1839	1839	1839	0
630	20231020	093100	4362921	1839	1841	1841	1839	40
631	20231020	093000	4289349	1839	1839	1839	1839	0
632	20231020	092900	4289349	1839	1839	1839	1839	0
633	20231020	092800	4289349	1839	1839	1839	1839	0
634	20231020	092700	4289349	1839	1839	1839	1839	0
635	20231020	092600	4289349	1839	1838	1839	1838	110
636	20231020	092500	4087162	1837	1837	1837	1837	0
637	20231020	092400	4087162	1837	1830	1837	1830	342
638	20231020	092300	3461288	1830	1830	1830	1830	200
639	20231020	092200	3095288	1828	1828	1828	1828	0
640	20231020	092100	3095288	1828	1828	1828	1828	0
641	20231020	092000	3095288	1828	1828	1828	1828	0
642	20231020	091900	3095288	1828	1828	1828	1828	200
643	20231020	091800	2729688	1829	1829	1829	1829	0
644	20231020	091700	2729688	1829	1829	1829	1829	0
645	20231020	091600	2729688	1829	1829	1829	1829	231
646	20231020	091500	2307189	1830	1830	1830	1830	0
647	20231020	091400	2307189	1830	1830	1830	1830	80
648	20231020	091300	2160789	1830	1830	1830	1830	32
649	20231020	091200	2102229	1830	1831	1831	1830	118
650	20231020	091100	1886221	1831	1836	1836	1831	302
651	20231020	091000	1332262	1836	1836	1836	1836	2
652	20231020	090900	1328590	1836	1836	1836	1836	4
653	20231020	090800	1321246	1836	1836	1836	1836	8
654	20231020	090700	1306558	1836	1836	1836	1836	52
655	20231020	090600	1211086	1836	1836	1836	1836	5
656	20231020	090500	1201906	1836	1836	1836	1836	57
657	20231020	090400	1097254	1836	1836	1836	1836	2
658	20231020	090300	1093582	1836	1836	1836	1836	4
659	20231020	090200	1086238	1836	1836	1836	1836	2
660	20231020	090100	1082566	1837	1838	1838	1837	241
661	20231020	090000	639622	1837	1838	1838	1837	348