KissMeData/154040/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200400	186300816	1770	1770	1770	1770	4316
3	20231020	200300	186300816	1770	1770	1770	1770	0
4	20231020	200200	186300816	1770	1770	1770	1770	0
5	20231020	200100	186300816	1770	1770	1770	1770	0
6	20231020	200000	186300816	1770	1770	1770	1770	0
7	20231020	195900	186300816	1770	1770	1770	1770	0
8	20231020	195800	186300816	1770	1770	1770	1770	0
9	20231020	195700	186300816	1770	1770	1770	1770	0
10	20231020	195600	186300816	1770	1770	1770	1770	0
11	20231020	195500	186300816	1770	1770	1770	1770	0
12	20231020	195400	186300816	1770	1770	1770	1770	0
13	20231020	195300	186300816	1770	1770	1770	1770	0
14	20231020	195200	186300816	1770	1770	1770	1770	0
15	20231020	195100	186300816	1770	1770	1770	1770	0
16	20231020	195000	186300816	1770	1770	1770	1770	0
17	20231020	194900	186300816	1770	1770	1770	1770	0
18	20231020	194800	186300816	1770	1770	1770	1770	0
19	20231020	194700	186300816	1770	1770	1770	1770	0
20	20231020	194600	186300816	1770	1770	1770	1770	0
21	20231020	194500	186300816	1770	1770	1770	1770	0
22	20231020	194400	186300816	1770	1770	1770	1770	0
23	20231020	194300	186300816	1770	1770	1770	1770	0
24	20231020	194200	186300816	1770	1770	1770	1770	0
25	20231020	194100	186300816	1770	1770	1770	1770	0
26	20231020	194000	186300816	1770	1770	1770	1770	0
27	20231020	193900	186300816	1770	1770	1770	1770	0
28	20231020	193800	186300816	1770	1770	1770	1770	0
29	20231020	193700	186300816	1770	1770	1770	1770	0
30	20231020	193600	186300816	1770	1770	1770	1770	0
31	20231020	193500	186300816	1770	1770	1770	1770	0
32	20231020	193400	186300816	1770	1770	1770	1770	4316
33	20231020	193300	186300816	1770	1770	1770	1770	0
34	20231020	193200	186300816	1770	1770	1770	1770	0
35	20231020	193100	186300816	1770	1770	1770	1770	0
36	20231020	193000	186300816	1770	1770	1770	1770	0
37	20231020	192900	186300816	1770	1770	1770	1770	0
38	20231020	192800	186300816	1770	1770	1770	1770	0
39	20231020	192700	186300816	1770	1770	1770	1770	0
40	20231020	192600	186300816	1770	1770	1770	1770	0
41	20231020	192500	186300816	1770	1770	1770	1770	0
42	20231020	192400	186300816	1770	1770	1770	1770	0
43	20231020	192300	186300816	1770	1770	1770	1770	0
44	20231020	192200	186300816	1770	1770	1770	1770	0
45	20231020	192100	186300816	1770	1770	1770	1770	0
46	20231020	192000	186300816	1770	1770	1770	1770	0
47	20231020	191900	186300816	1770	1770	1770	1770	0
48	20231020	191800	186300816	1770	1770	1770	1770	0
49	20231020	191700	186300816	1770	1770	1770	1770	0
50	20231020	191600	186300816	1770	1770	1770	1770	0
51	20231020	191500	186300816	1770	1770	1770	1770	0
52	20231020	191400	186300816	1770	1770	1770	1770	0
53	20231020	191300	186300816	1770	1770	1770	1770	0
54	20231020	191200	186300816	1770	1770	1770	1770	0
55	20231020	191100	186300816	1770	1770	1770	1770	0
56	20231020	191000	186300816	1770	1770	1770	1770	0
57	20231020	190900	186300816	1770	1770	1770	1770	0
58	20231020	190800	186300816	1770	1770	1770	1770	0
59	20231020	190700	186300816	1770	1770	1770	1770	0
60	20231020	190600	186300816	1770	1770	1770	1770	0
61	20231020	190500	186300816	1770	1770	1770	1770	0
62	20231020	190400	186300816	1770	1770	1770	1770	4316
63	20231020	190300	186300816	1770	1770	1770	1770	0
64	20231020	190200	186300816	1770	1770	1770	1770	0
65	20231020	190100	186300816	1770	1770	1770	1770	0
66	20231020	190000	186300816	1770	1770	1770	1770	0
67	20231020	185900	186300816	1770	1770	1770	1770	0
68	20231020	185800	186300816	1770	1770	1770	1770	0
69	20231020	185700	186300816	1770	1770	1770	1770	0
70	20231020	185600	186300816	1770	1770	1770	1770	0
71	20231020	185500	186300816	1770	1770	1770	1770	0
72	20231020	185400	186300816	1770	1770	1770	1770	0
73	20231020	185300	186300816	1770	1770	1770	1770	0
74	20231020	185200	186300816	1770	1770	1770	1770	0
75	20231020	185100	186300816	1770	1770	1770	1770	0
76	20231020	185000	186300816	1770	1770	1770	1770	0
77	20231020	184900	186300816	1770	1770	1770	1770	0
78	20231020	184800	186300816	1770	1770	1770	1770	0
79	20231020	184700	186300816	1770	1770	1770	1770	0
80	20231020	184600	186300816	1770	1770	1770	1770	0
81	20231020	184500	186300816	1770	1770	1770	1770	0
82	20231020	184400	186300816	1770	1770	1770	1770	0
83	20231020	184300	186300816	1770	1770	1770	1770	0
84	20231020	184200	186300816	1770	1770	1770	1770	0
85	20231020	184100	186300816	1770	1770	1770	1770	0
86	20231020	184000	186300816	1770	1770	1770	1770	0
87	20231020	183900	186300816	1770	1770	1770	1770	0
88	20231020	183800	186300816	1770	1770	1770	1770	0
89	20231020	183700	186300816	1770	1770	1770	1770	0
90	20231020	183600	186300816	1770	1770	1770	1770	0
91	20231020	183500	186300816	1770	1770	1770	1770	0
92	20231020	183400	186300816	1770	1770	1770	1770	4316
93	20231020	183300	186300816	1770	1770	1770	1770	0
94	20231020	183200	186300816	1770	1770	1770	1770	0
95	20231020	183100	186300816	1770	1770	1770	1770	0
96	20231020	183000	186300816	1770	1770	1770	1770	0
97	20231020	182900	186300816	1770	1770	1770	1770	0
98	20231020	182800	186300816	1770	1770	1770	1770	0
99	20231020	182700	186300816	1770	1770	1770	1770	0
100	20231020	182600	186300816	1770	1770	1770	1770	0
101	20231020	182500	186300816	1770	1770	1770	1770	0
102	20231020	182400	186300816	1770	1770	1770	1770	0
103	20231020	182300	186300816	1770	1770	1770	1770	0
104	20231020	182200	186300816	1770	1770	1770	1770	0
105	20231020	182100	186300816	1770	1770	1770	1770	0
106	20231020	182000	186300816	1770	1770	1770	1770	0
107	20231020	181900	186300816	1770	1770	1770	1770	0
108	20231020	181800	186300816	1770	1770	1770	1770	0
109	20231020	181700	186300816	1770	1770	1770	1770	0
110	20231020	181600	186300816	1770	1770	1770	1770	0
111	20231020	181500	186300816	1770	1770	1770	1770	0
112	20231020	181400	186300816	1770	1770	1770	1770	0
113	20231020	181300	186300816	1770	1770	1770	1770	0
114	20231020	181200	186300816	1770	1770	1770	1770	0
115	20231020	181100	186300816	1770	1770	1770	1770	0
116	20231020	181000	186300816	1770	1770	1770	1770	0
117	20231020	180900	186300816	1770	1770	1770	1770	0
118	20231020	180800	186300816	1770	1770	1770	1770	0
119	20231020	180700	186300816	1770	1770	1770	1770	0
120	20231020	180600	186300816	1770	1770	1770	1770	0
121	20231020	180500	186300816	1770	1770	1770	1770	0
122	20231020	180400	186300816	1770	1770	1770	1770	4316
123	20231020	180300	186300816	1770	1770	1770	1770	0
124	20231020	180200	186300816	1770	1770	1770	1770	0
125	20231020	180100	186300816	1770	1770	1770	1770	0
126	20231020	180000	186300816	1770	1770	1770	1770	0
127	20231020	175900	186300816	1770	1770	1770	1770	0
128	20231020	175800	186300816	1770	1770	1770	1770	0
129	20231020	175700	186300816	1770	1770	1770	1770	0
130	20231020	175600	186300816	1770	1770	1770	1770	0
131	20231020	175500	186300816	1770	1770	1770	1770	0
132	20231020	175400	186300816	1770	1770	1770	1770	0
133	20231020	175300	186300816	1770	1770	1770	1770	0
134	20231020	175200	186300816	1770	1770	1770	1770	0
135	20231020	175100	186300816	1770	1770	1770	1770	0
136	20231020	175000	186300816	1770	1770	1770	1770	0
137	20231020	174900	186300816	1770	1770	1770	1770	0
138	20231020	174800	186300816	1770	1770	1770	1770	0
139	20231020	174700	186300816	1770	1770	1770	1770	0
140	20231020	174600	186300816	1770	1770	1770	1770	0
141	20231020	174500	186300816	1770	1770	1770	1770	0
142	20231020	174400	186300816	1770	1770	1770	1770	0
143	20231020	174300	186300816	1770	1770	1770	1770	0
144	20231020	174200	186300816	1770	1770	1770	1770	0
145	20231020	174100	186300816	1770	1770	1770	1770	0
146	20231020	174000	186300816	1770	1770	1770	1770	0
147	20231020	173900	186300816	1770	1770	1770	1770	0
148	20231020	173800	186300816	1770	1770	1770	1770	0
149	20231020	173700	186300816	1770	1770	1770	1770	0
150	20231020	173600	186300816	1770	1770	1770	1770	0
151	20231020	173500	186300816	1770	1770	1770	1770	0
152	20231020	173400	186300816	1770	1770	1770	1770	4316
153	20231020	173300	186300816	1770	1770	1770	1770	0
154	20231020	173200	186300816	1770	1770	1770	1770	0
155	20231020	173100	186300816	1770	1770	1770	1770	0
156	20231020	173000	186300816	1770	1770	1770	1770	0
157	20231020	172900	186300816	1770	1770	1770	1770	0
158	20231020	172800	186300816	1770	1770	1770	1770	0
159	20231020	172700	186300816	1770	1770	1770	1770	0
160	20231020	172600	186300816	1770	1770	1770	1770	0
161	20231020	172500	186300816	1770	1770	1770	1770	0
162	20231020	172400	186300816	1770	1770	1770	1770	0
163	20231020	172300	186300816	1770	1770	1770	1770	0
164	20231020	172200	186300816	1770	1770	1770	1770	0
165	20231020	172100	186300816	1770	1770	1770	1770	0
166	20231020	172000	186300816	1770	1770	1770	1770	0
167	20231020	171900	186300816	1770	1770	1770	1770	0
168	20231020	171800	186300816	1770	1770	1770	1770	0
169	20231020	171700	186300816	1770	1770	1770	1770	0
170	20231020	171600	186300816	1770	1770	1770	1770	0
171	20231020	171500	186300816	1770	1770	1770	1770	0
172	20231020	171400	186300816	1770	1770	1770	1770	0
173	20231020	171300	186300816	1770	1770	1770	1770	0
174	20231020	171200	186300816	1770	1770	1770	1770	0
175	20231020	171100	186300816	1770	1770	1770	1770	0
176	20231020	171000	186300816	1770	1770	1770	1770	0
177	20231020	170900	186300816	1770	1770	1770	1770	0
178	20231020	170800	186300816	1770	1770	1770	1770	0
179	20231020	170700	186300816	1770	1770	1770	1770	0
180	20231020	170600	186300816	1770	1770	1770	1770	0
181	20231020	170500	186300816	1770	1770	1770	1770	0
182	20231020	170400	186300816	1770	1770	1770	1770	4316
183	20231020	170300	186300816	1770	1770	1770	1770	0
184	20231020	170200	186300816	1770	1770	1770	1770	0
185	20231020	170100	186300816	1770	1770	1770	1770	0
186	20231020	170000	186300816	1770	1770	1770	1770	0
187	20231020	165900	186300816	1770	1770	1770	1770	0
188	20231020	165800	186300816	1770	1770	1770	1770	0
189	20231020	165700	186300816	1770	1770	1770	1770	0
190	20231020	165600	186300816	1770	1770	1770	1770	0
191	20231020	165500	186300816	1770	1770	1770	1770	0
192	20231020	165400	186300816	1770	1770	1770	1770	0
193	20231020	165300	186300816	1770	1770	1770	1770	0
194	20231020	165200	186300816	1770	1770	1770	1770	0
195	20231020	165100	186300816	1770	1770	1770	1770	0
196	20231020	165000	186300816	1770	1770	1770	1770	0
197	20231020	164900	186300816	1770	1770	1770	1770	0
198	20231020	164800	186300816	1770	1770	1770	1770	0
199	20231020	164700	186300816	1770	1770	1770	1770	0
200	20231020	164600	186300816	1770	1770	1770	1770	0
201	20231020	164500	186300816	1770	1770	1770	1770	0
202	20231020	164400	186300816	1770	1770	1770	1770	0
203	20231020	164300	186300816	1770	1770	1770	1770	0
204	20231020	164200	186300816	1770	1770	1770	1770	0
205	20231020	164100	186300816	1770	1770	1770	1770	0
206	20231020	164000	186300816	1770	1770	1770	1770	0
207	20231020	163900	186300816	1770	1770	1770	1770	0
208	20231020	163800	186300816	1770	1770	1770	1770	0
209	20231020	163700	186300816	1770	1770	1770	1770	0
210	20231020	163600	186300816	1770	1770	1770	1770	0
211	20231020	163500	186300816	1770	1770	1770	1770	0
212	20231020	163400	186300816	1770	1770	1770	1770	4316
213	20231020	163300	186300816	1770	1770	1770	1770	0
214	20231020	163200	186300816	1770	1770	1770	1770	0
215	20231020	163100	186300816	1770	1770	1770	1770	0
216	20231020	163000	186300816	1770	1770	1770	1770	0
217	20231020	162900	186300816	1770	1770	1770	1770	0
218	20231020	162800	186300816	1770	1770	1770	1770	0
219	20231020	162700	186300816	1770	1770	1770	1770	0
220	20231020	162600	186300816	1770	1770	1770	1770	0
221	20231020	162500	186300816	1770	1770	1770	1770	0
222	20231020	162400	186300816	1770	1770	1770	1770	0
223	20231020	162300	186300816	1770	1770	1770	1770	0
224	20231020	162200	186300816	1770	1770	1770	1770	0
225	20231020	162100	186300816	1770	1770	1770	1770	0
226	20231020	162000	186300816	1770	1770	1770	1770	0
227	20231020	161900	186300816	1770	1770	1770	1770	0
228	20231020	161800	186300816	1770	1770	1770	1770	0
229	20231020	161700	186300816	1770	1770	1770	1770	0
230	20231020	161600	186300816	1770	1770	1770	1770	0
231	20231020	161500	186300816	1770	1770	1770	1770	0
232	20231020	161400	186300816	1770	1770	1770	1770	0
233	20231020	161300	186300816	1770	1770	1770	1770	0
234	20231020	161200	186300816	1770	1770	1770	1770	0
235	20231020	161100	186300816	1770	1770	1770	1770	0
236	20231020	161000	186300816	1770	1770	1770	1770	0
237	20231020	160900	186300816	1770	1770	1770	1770	0
238	20231020	160800	186300816	1770	1770	1770	1770	0
239	20231020	160700	186300816	1770	1770	1770	1770	0
240	20231020	160600	186300816	1770	1770	1770	1770	0
241	20231020	160500	186300816	1770	1770	1770	1770	0
242	20231020	160400	186300816	1770	1770	1770	1770	4316
243	20231020	160300	186300816	1770	1770	1770	1770	0
244	20231020	160200	186300816	1770	1770	1770	1770	0
245	20231020	160100	186300816	1770	1770	1770	1770	0
246	20231020	160000	186300816	1770	1770	1770	1770	0
247	20231020	155900	186300816	1770	1770	1770	1770	0
248	20231020	155800	186300816	1770	1770	1770	1770	0
249	20231020	155700	186300816	1770	1770	1770	1770	0
250	20231020	155600	186300816	1770	1770	1770	1770	0
251	20231020	155500	186300816	1770	1770	1770	1770	0
252	20231020	155400	186300816	1770	1770	1770	1770	0
253	20231020	155300	186300816	1770	1770	1770	1770	0
254	20231020	155200	186300816	1770	1770	1770	1770	0
255	20231020	155100	186300816	1770	1770	1770	1770	0
256	20231020	155000	186300816	1770	1770	1770	1770	0
257	20231020	154900	186300816	1770	1770	1770	1770	0
258	20231020	154800	186300816	1770	1770	1770	1770	0
259	20231020	154700	186300816	1770	1770	1770	1770	0
260	20231020	154600	186300816	1770	1770	1770	1770	0
261	20231020	154500	186300816	1770	1770	1770	1770	0
262	20231020	154400	186300816	1770	1770	1770	1770	0
263	20231020	154300	186300816	1770	1770	1770	1770	0
264	20231020	154200	186300816	1770	1770	1770	1770	0
265	20231020	154100	186300816	1770	1770	1770	1770	0
266	20231020	154000	186300816	1770	1770	1770	1770	0
267	20231020	153900	186300816	1770	1770	1770	1770	0
268	20231020	153800	186300816	1770	1770	1770	1770	0
269	20231020	153700	186300816	1770	1770	1770	1770	0
270	20231020	153600	186300816	1770	1770	1770	1770	0
271	20231020	153500	186300816	1770	1770	1770	1770	0
272	20231020	153400	186300816	1770	1770	1770	1770	4316
273	20231020	153300	186300816	1770	1770	1770	1770	0
274	20231020	153200	186300816	1770	1770	1770	1770	0
275	20231020	153100	186300816	1770	1770	1770	1770	0
276	20231020	153000	186300816	1770	1770	1770	1770	4316
277	20231020	152900	178661496	1800	1800	1800	1800	0
278	20231020	152800	178661496	1800	1800	1800	1800	0
279	20231020	152700	178661496	1800	1800	1800	1800	0
280	20231020	152600	178661496	1800	1800	1800	1800	0
281	20231020	152500	178661496	1800	1800	1800	1800	0
282	20231020	152400	178661496	1800	1800	1800	1800	0
283	20231020	152300	178661496	1800	1800	1800	1800	0
284	20231020	152200	178661496	1800	1800	1800	1800	0
285	20231020	152100	178661496	1800	1800	1800	1800	0
286	20231020	152000	178661496	1800	1800	1800	1800	0
287	20231020	151900	178661496	1800	1803	1803	1800	238
288	20231020	151800	178232516	1803	1808	1808	1803	1546
289	20231020	151700	175443179	1825	1825	1825	1825	0
290	20231020	151600	175443179	1825	1825	1825	1825	0
291	20231020	151500	175443179	1825	1825	1825	1825	0
292	20231020	151400	175443179	1825	1824	1825	1824	100
293	20231020	151300	175260752	1807	1811	1811	1807	30
294	20231020	151200	175206502	1825	1825	1825	1825	48
295	20231020	151100	175118902	1825	1825	1825	1825	51
296	20231020	151000	175025827	1825	1823	1825	1823	10
297	20231020	150900	175007579	1826	1826	1826	1826	0
298	20231020	150800	175007579	1826	1826	1826	1826	0
299	20231020	150700	175007579	1826	1823	1826	1823	210
300	20231020	150600	174624614	1826	1823	1826	1823	1000
301	20231020	150500	172801544	1823	1823	1823	1823	0
302	20231020	150400	172801544	1823	1823	1823	1823	0
303	20231020	150300	172801544	1823	1823	1823	1823	0
304	20231020	150200	172801544	1823	1823	1823	1823	0
305	20231020	150100	172801544	1823	1823	1823	1823	0
306	20231020	150000	172801544	1823	1823	1823	1823	0
307	20231020	145900	172801544	1823	1823	1823	1823	45
308	20231020	145800	172719509	1823	1823	1823	1823	0
309	20231020	145700	172719509	1823	1823	1823	1823	0
310	20231020	145600	172719509	1823	1823	1823	1823	0
311	20231020	145500	172719509	1823	1823	1823	1823	0
312	20231020	145400	172719509	1823	1823	1823	1823	0
313	20231020	145300	172719509	1823	1823	1823	1823	0
314	20231020	145200	172719509	1823	1823	1823	1823	0
315	20231020	145100	172719509	1823	1823	1823	1823	0
316	20231020	145000	172719509	1823	1823	1823	1823	0
317	20231020	144900	172719509	1823	1823	1823	1823	1
318	20231020	144800	172717686	1825	1806	1825	1803	310
319	20231020	144700	172157033	1825	1804	1825	1804	320
320	20231020	144600	171578443	1829	1829	1829	1829	0
321	20231020	144500	171578443	1829	1804	1829	1804	692
322	20231020	144400	170328252	1805	1805	1805	1805	20
323	20231020	144300	170292152	1806	1806	1806	1806	202
324	20231020	144200	169927340	1807	1809	1809	1807	8
325	20231020	144100	169912872	1810	1810	1810	1810	0
326	20231020	144000	169912872	1810	1810	1810	1810	0
327	20231020	143900	169912872	1810	1810	1810	1810	0
328	20231020	143800	169912872	1810	1810	1811	1810	1017
329	20231020	143700	168072091	1811	1811	1811	1811	0
330	20231020	143600	168072091	1811	1811	1811	1811	79
331	20231020	143500	167929022	1812	1812	1812	1812	140
332	20231020	143400	167675342	1824	1824	1824	1824	0
333	20231020	143300	167675342	1824	1824	1824	1824	0
334	20231020	143200	167675342	1824	1824	1824	1824	11
335	20231020	143100	167655278	1812	1813	1813	1812	220
336	20231020	143000	167256421	1824	1824	1824	1824	0
337	20231020	142900	167256421	1824	1824	1824	1824	45
338	20231020	142800	167174341	1825	1825	1825	1825	0
339	20231020	142700	167174341	1825	1825	1825	1825	0
340	20231020	142600	167174341	1825	1825	1825	1825	0
341	20231020	142500	167174341	1825	1826	1827	1825	844
342	20231020	142400	165632937	1827	1827	1827	1827	0
343	20231020	142300	165632937	1827	1827	1827	1827	0
344	20231020	142200	165632937	1827	1827	1827	1827	0
345	20231020	142100	165632937	1827	1827	1827	1827	0
346	20231020	142000	165632937	1827	1827	1827	1827	0
347	20231020	141900	165632937	1827	1827	1827	1827	0
348	20231020	141800	165632937	1827	1827	1827	1827	0
349	20231020	141700	165632937	1827	1827	1827	1827	0
350	20231020	141600	165632937	1827	1827	1827	1827	0
351	20231020	141500	165632937	1827	1827	1827	1827	0
352	20231020	141400	165632937	1827	1827	1827	1827	0
353	20231020	141300	165632937	1827	1820	1827	1820	412
354	20231020	141200	164882666	1823	1823	1823	1823	0
355	20231020	141100	164882666	1823	1823	1823	1823	0
356	20231020	141000	164882666	1823	1823	1823	1823	0
357	20231020	140900	164882666	1823	1823	1823	1823	0
358	20231020	140800	164882666	1823	1823	1823	1823	0
359	20231020	140700	164882666	1823	1823	1823	1823	0
360	20231020	140600	164882666	1823	1823	1823	1823	0
361	20231020	140500	164882666	1823	1823	1823	1823	0
362	20231020	140400	164882666	1823	1815	1823	1814	619
363	20231020	140300	163759539	1825	1825	1825	1825	0
364	20231020	140200	163759539	1825	1825	1825	1825	0
365	20231020	140100	163759539	1825	1825	1825	1825	0
366	20231020	140000	163759539	1825	1825	1825	1825	0
367	20231020	135900	163759539	1825	1825	1825	1825	45
368	20231020	135800	163677414	1827	1827	1827	1827	0
369	20231020	135700	163677414	1827	1827	1827	1827	0
370	20231020	135600	163677414	1827	1827	1827	1827	0
371	20231020	135500	163677414	1827	1814	1827	1814	200
372	20231020	135400	163313446	1814	1814	1814	1814	0
373	20231020	135300	163313446	1814	1814	1814	1814	636
374	20231020	135200	162159742	1824	1824	1824	1824	0
375	20231020	135100	162159742	1824	1824	1824	1824	11
376	20231020	135000	162139678	1810	1810	1810	1810	0
377	20231020	134900	162139678	1810	1810	1810	1810	0
378	20231020	134800	162139678	1810	1818	1818	1810	1000
379	20231020	134700	160325648	1837	1837	1837	1837	0
380	20231020	134600	160325648	1837	1837	1837	1837	1549
381	20231020	134500	157480135	1837	1837	1837	1837	0
382	20231020	134400	157480135	1837	1837	1837	1837	0
383	20231020	134300	157480135	1837	1837	1837	1837	0
384	20231020	134200	157480135	1837	1837	1837	1837	0
385	20231020	134100	157480135	1837	1837	1837	1837	0
386	20231020	134000	157480135	1837	1837	1837	1837	0
387	20231020	133900	157480135	1837	1837	1837	1837	0
388	20231020	133800	157480135	1837	1837	1837	1837	0
389	20231020	133700	157480135	1837	1837	1837	1837	0
390	20231020	133600	157480135	1837	1819	1837	1819	493
391	20231020	133500	156583170	1838	1838	1838	1838	11
392	20231020	133400	156562952	1837	1829	1837	1820	832
393	20231020	133300	155039921	1829	1829	1829	1829	358
394	20231020	133200	154385139	1829	1829	1829	1829	0
395	20231020	133100	154385139	1829	1829	1829	1829	1
396	20231020	133000	154383310	1829	1829	1829	1829	100
397	20231020	132900	154200410	1815	1815	1815	1815	5
398	20231020	132800	154191335	1829	1829	1829	1829	11
399	20231020	132700	154171216	1831	1831	1831	1831	0
400	20231020	132600	154171216	1831	1831	1831	1831	1
401	20231020	132500	154169385	1831	1831	1831	1831	0
402	20231020	132400	154169385	1831	1831	1831	1831	11
403	20231020	132300	154149244	1818	1818	1818	1818	661
404	20231020	132200	152947546	1831	1831	1831	1831	0
405	20231020	132100	152947546	1831	1831	1831	1831	50
406	20231020	132000	152855996	1832	1832	1832	1832	661
407	20231020	131900	151645044	1837	1837	1837	1837	0
408	20231020	131800	151645044	1837	1837	1837	1837	1
409	20231020	131700	151643207	1838	1838	1838	1838	0
410	20231020	131600	151643207	1838	1838	1838	1838	0
411	20231020	131500	151643207	1838	1838	1838	1838	0
412	20231020	131400	151643207	1838	1835	1838	1835	11
413	20231020	131300	151623007	1835	1835	1835	1835	163
414	20231020	131200	151323902	1835	1835	1835	1835	1
415	20231020	131100	151322067	1829	1832	1832	1829	2
416	20231020	131000	151318406	1837	1837	1837	1837	0
417	20231020	130900	151318406	1837	1837	1837	1837	0
418	20231020	130800	151318406	1837	1837	1837	1837	0
419	20231020	130700	151318406	1837	1837	1837	1837	0
420	20231020	130600	151318406	1837	1837	1837	1837	0
421	20231020	130500	151318406	1837	1836	1837	1836	311
422	20231020	130400	150747399	1837	1837	1837	1837	0
423	20231020	130300	150747399	1837	1837	1837	1837	1
424	20231020	130200	150745562	1837	1837	1837	1837	11
425	20231020	130100	150725355	1818	1818	1838	1818	41
426	20231020	130000	150650797	1840	1840	1840	1840	0
427	20231020	125900	150650797	1840	1836	1840	1816	511
428	20231020	125800	149719216	1815	1815	1815	1815	0
429	20231020	125700	149719216	1815	1816	1838	1815	441
430	20231020	125600	148918187	1838	1838	1838	1838	0
431	20231020	125500	148918187	1838	1838	1838	1838	0
432	20231020	125400	148918187	1838	1838	1838	1838	0
433	20231020	125300	148918187	1838	1838	1838	1838	15
434	20231020	125200	148890617	1838	1838	1838	1838	0
435	20231020	125100	148890617	1838	1838	1838	1838	0
436	20231020	125000	148890617	1838	1819	1838	1817	374
437	20231020	124900	148210878	1839	1839	1839	1839	0
438	20231020	124800	148210878	1839	1839	1839	1839	26
439	20231020	124700	148163064	1840	1840	1840	1840	0
440	20231020	124600	148163064	1840	1840	1840	1840	0
441	20231020	124500	148163064	1840	1840	1840	1840	0
442	20231020	124400	148163064	1840	1820	1840	1819	490
443	20231020	124300	147269334	1842	1842	1842	1842	1
444	20231020	124200	147267492	1838	1838	1839	1818	707
445	20231020	124100	145969423	1841	1841	1841	1841	0
446	20231020	124000	145969423	1841	1841	1841	1841	0
447	20231020	123900	145969423	1841	1841	1841	1841	314
448	20231020	123800	145391349	1841	1806	1841	1806	1066
449	20231020	123700	143441530	1836	1826	1836	1826	4134
450	20231020	123600	135870287	1826	1808	1826	1808	1431
451	20231020	123500	133281603	1808	1801	1809	1801	2010
452	20231020	123400	129649157	1789	1789	1789	1789	105
453	20231020	123300	129461312	1800	1805	1805	1790	898
454	20231020	123200	127851727	1790	1790	1790	1790	6
455	20231020	123100	127840987	1790	1790	1790	1790	55
456	20231020	123000	127742537	1809	1809	1809	1809	0
457	20231020	122900	127742537	1809	1789	1809	1789	250
458	20231020	122800	127295267	1809	1786	1809	1786	103
459	20231020	122700	127111240	1785	1785	1785	1785	0
460	20231020	122600	127111240	1785	1785	1785	1785	203
461	20231020	122500	126748885	1810	1810	1810	1810	50
462	20231020	122400	126658385	1810	1810	1810	1810	127
463	20231020	122300	126428515	1810	1810	1810	1810	0
464	20231020	122200	126428515	1810	1811	1811	1810	31
465	20231020	122100	126372404	1785	1812	1813	1785	304
466	20231020	122000	125824527	1812	1800	1813	1770	3382
467	20231020	121900	119760919	1812	1825	1825	1812	304
468	20231020	121800	119209015	1827	1827	1827	1827	0
469	20231020	121700	119209015	1827	1827	1827	1827	0
470	20231020	121600	119209015	1827	1801	1827	1801	1706
471	20231020	121500	116119776	1801	1801	1801	1801	75
472	20231020	121400	115984701	1830	1807	1830	1807	1122
473	20231020	121300	113952224	1807	1807	1807	1807	11
474	20231020	121200	113932347	1807	1807	1807	1807	0
475	20231020	121100	113932347	1807	1807	1807	1807	140
476	20231020	121000	113679367	1807	1807	1807	1807	0
477	20231020	120900	113679367	1807	1807	1807	1807	0
478	20231020	120800	113679367	1807	1807	1807	1807	0
479	20231020	120700	113679367	1807	1807	1807	1807	0
480	20231020	120600	113679367	1807	1801	1807	1801	1002
481	20231020	120500	111869792	1795	1795	1795	1795	0
482	20231020	120400	111869792	1795	1795	1795	1795	836
483	20231020	120300	110369172	1790	1790	1790	1790	0
484	20231020	120200	110369172	1790	1790	1790	1790	287
485	20231020	120100	109855442	1800	1800	1800	1800	0
486	20231020	120000	109855442	1800	1800	1800	1800	0
487	20231020	115900	109855442	1800	1800	1802	1800	1901
488	20231020	115800	106433252	1798	1790	1798	1790	895
489	20231020	115700	104826802	1777	1789	1790	1777	400
490	20231020	115600	104112331	1791	1791	1791	1791	0
491	20231020	115500	104112331	1791	1790	1792	1790	362
492	20231020	115400	103463712	1779	1779	1779	1779	0
493	20231020	115300	103463712	1779	1779	1779	1779	0
494	20231020	115200	103463712	1779	1779	1779	1779	0
495	20231020	115100	103463712	1779	1779	1779	1779	0
496	20231020	115000	103463712	1779	1780	1780	1779	30
497	20231020	114900	103410313	1777	1777	1777	1777	13
498	20231020	114800	103387212	1775	1775	1775	1775	0
499	20231020	114700	103387212	1775	1775	1775	1775	0
500	20231020	114600	103387212	1775	1775	1775	1775	0
501	20231020	114500	103387212	1775	1775	1775	1775	0
502	20231020	114400	103387212	1775	1775	1775	1775	4
503	20231020	114300	103380112	1775	1778	1778	1775	113
504	20231020	114200	103179237	1769	1769	1769	1769	0
505	20231020	114100	103179237	1769	1769	1769	1769	618
506	20231020	114000	102085995	1770	1793	1793	1770	281
507	20231020	113900	101584025	1795	1795	1795	1795	0
508	20231020	113800	101584025	1795	1795	1795	1795	0
509	20231020	113700	101584025	1795	1795	1795	1795	0
510	20231020	113600	101584025	1795	1795	1795	1795	0
511	20231020	113500	101584025	1795	1795	1795	1795	0
512	20231020	113400	101584025	1795	1795	1795	1795	0
513	20231020	113300	101584025	1795	1795	1795	1795	0
514	20231020	113200	101584025	1795	1795	1795	1795	0
515	20231020	113100	101584025	1795	1795	1795	1795	0
516	20231020	113000	101584025	1795	1795	1795	1795	0
517	20231020	112900	101584025	1795	1795	1795	1795	0
518	20231020	112800	101584025	1795	1795	1795	1795	0
519	20231020	112700	101584025	1795	1795	1795	1795	0
520	20231020	112600	101584025	1795	1795	1795	1795	1
521	20231020	112500	101582230	1800	1800	1800	1800	0
522	20231020	112400	101582230	1800	1800	1800	1800	0
523	20231020	112300	101582230	1800	1800	1800	1800	0
524	20231020	112200	101582230	1800	1800	1800	1800	0
525	20231020	112100	101582230	1800	1800	1800	1800	0
526	20231020	112000	101582230	1800	1800	1800	1800	0
527	20231020	111900	101582230	1800	1800	1800	1800	0
528	20231020	111800	101582230	1800	1800	1800	1800	0
529	20231020	111700	101582230	1800	1800	1800	1800	0
530	20231020	111600	101582230	1800	1800	1800	1800	0
531	20231020	111500	101582230	1800	1800	1800	1800	0
532	20231020	111400	101582230	1800	1800	1800	1800	0
533	20231020	111300	101582230	1800	1800	1800	1800	0
534	20231020	111200	101582230	1800	1780	1800	1780	3293
535	20231020	111100	95662950	1780	1780	1780	1780	0
536	20231020	111000	95662950	1780	1780	1780	1780	1
537	20231020	110900	95661170	1780	1780	1780	1780	0
538	20231020	110800	95661170	1780	1780	1780	1780	0
539	20231020	110700	95661170	1780	1780	1780	1780	0
540	20231020	110600	95661170	1780	1780	1780	1780	500
541	20231020	110500	94771170	1780	1780	1780	1780	0
542	20231020	110400	94771170	1780	1780	1780	1780	0
543	20231020	110300	94771170	1780	1780	1780	1780	0
544	20231020	110200	94771170	1780	1780	1780	1780	0
545	20231020	110100	94771170	1780	1780	1780	1780	203
546	20231020	110000	94409830	1780	1780	1780	1780	1006
547	20231020	105900	92619150	1780	1780	1780	1780	0
548	20231020	105800	92619150	1780	1780	1780	1780	0
549	20231020	105700	92619150	1780	1780	1780	1780	1000
550	20231020	105600	90839150	1780	1780	1780	1780	0
551	20231020	105500	90839150	1780	1780	1780	1780	0
552	20231020	105400	90839150	1780	1780	1780	1780	0
553	20231020	105300	90839150	1780	1780	1780	1780	0
554	20231020	105200	90839150	1780	1780	1780	1780	79
555	20231020	105100	90698530	1771	1767	1771	1767	2169
556	20231020	105000	86858634	1764	1764	1764	1764	0
557	20231020	104900	86858634	1764	1753	1764	1753	2554
558	20231020	104800	82368195	1753	1753	1753	1753	1
559	20231020	104700	82366442	1753	1752	1753	1752	74
560	20231020	104600	82236739	1748	1748	1748	1748	4
561	20231020	104500	82229747	1747	1747	1747	1747	0
562	20231020	104400	82229747	1747	1748	1748	1747	129
563	20231020	104300	82004373	1749	1751	1751	1749	335
564	20231020	104200	81418014	1745	1745	1745	1745	0
565	20231020	104100	81418014	1745	1745	1745	1745	0
566	20231020	104000	81418014	1745	1745	1745	1745	0
567	20231020	103900	81418014	1745	1745	1745	1745	0
568	20231020	103800	81418014	1745	1745	1745	1745	0
569	20231020	103700	81418014	1745	1745	1745	1745	44
570	20231020	103600	81341234	1745	1745	1745	1745	0
571	20231020	103500	81341234	1745	1745	1745	1745	1350
572	20231020	103400	78985484	1745	1745	1745	1745	5
573	20231020	103300	78976759	1745	1745	1745	1745	0
574	20231020	103200	78976759	1745	1745	1745	1745	0
575	20231020	103100	78976759	1745	1745	1745	1745	0
576	20231020	103000	78976759	1745	1745	1745	1745	0
577	20231020	102900	78976759	1745	1745	1745	1745	200
578	20231020	102800	78627759	1741	1741	1741	1741	51
579	20231020	102700	78538968	1741	1745	1745	1741	556
580	20231020	102600	77570542	1753	1753	1753	1753	10
581	20231020	102500	77553012	1753	1753	1753	1753	10
582	20231020	102400	77535482	1741	1745	1745	1741	629
583	20231020	102300	76439878	1747	1747	1747	1747	0
584	20231020	102200	76439878	1747	1745	1747	1745	466
585	20231020	102100	75625788	1745	1746	1746	1745	178
586	20231020	102000	75315006	1745	1745	1745	1745	0
587	20231020	101900	75315006	1745	1745	1745	1745	0
588	20231020	101800	75315006	1745	1745	1745	1745	0
589	20231020	101700	75315006	1745	1745	1745	1745	410
590	20231020	101600	74599556	1740	1740	1740	1740	85
591	20231020	101500	74451656	1740	1740	1740	1740	358
592	20231020	101400	73828736	1740	1740	1740	1739	884
593	20231020	101300	72290588	1741	1742	1742	1741	647
594	20231020	101200	71164149	1743	1751	1751	1743	2885
595	20231020	101100	66119415	1751	1755	1755	1750	3846
596	20231020	101000	59377603	1763	1758	1763	1755	1778
597	20231020	100900	56253843	1758	1758	1758	1758	11
598	20231020	100800	56234505	1759	1761	1761	1759	251
599	20231020	100700	55792953	1761	1763	1763	1761	68
600	20231020	100600	55673187	1769	1769	1769	1769	0
601	20231020	100500	55673187	1769	1763	1769	1763	119
602	20231020	100400	55463384	1761	1761	1761	1761	1216
603	20231020	100300	53322008	1759	1759	1759	1759	0
604	20231020	100200	53322008	1759	1759	1759	1759	0
605	20231020	100100	53322008	1759	1759	1759	1759	0
606	20231020	100000	53322008	1759	1761	1761	1759	413
607	20231020	095900	52595473	1759	1760	1760	1759	1746
608	20231020	095800	49522686	1761	1761	1761	1761	584
609	20231020	095700	48494262	1761	1761	1761	1761	0
610	20231020	095600	48494262	1761	1761	1761	1761	0
611	20231020	095500	48494262	1761	1761	1761	1761	0
612	20231020	095400	48494262	1761	1761	1761	1761	1
613	20231020	095300	48492501	1761	1761	1761	1761	0
614	20231020	095200	48492501	1761	1761	1761	1761	500
615	20231020	095100	47612001	1761	1761	1761	1761	0
616	20231020	095000	47612001	1761	1761	1761	1761	200
617	20231020	094900	47259801	1761	1761	1761	1761	0
618	20231020	094800	47259801	1761	1761	1761	1761	0
619	20231020	094700	47259801	1761	1761	1761	1761	0
620	20231020	094600	47259801	1761	1761	1761	1761	0
621	20231020	094500	47259801	1761	1761	1761	1761	0
622	20231020	094400	47259801	1761	1761	1761	1761	744
623	20231020	094300	45949617	1762	1765	1765	1762	7024
624	20231020	094200	33572514	1766	1764	1768	1764	86
625	20231020	094100	33420669	1764	1764	1764	1764	0
626	20231020	094000	33420669	1764	1764	1764	1764	200
627	20231020	093900	33067869	1764	1764	1764	1764	23
628	20231020	093800	33027297	1764	1764	1764	1764	200
629	20231020	093700	32674497	1763	1763	1763	1763	0
630	20231020	093600	32674497	1763	1763	1763	1763	0
631	20231020	093500	32674497	1763	1773	1777	1763	40
632	20231020	093400	32603792	1775	1776	1777	1775	6
633	20231020	093300	32593133	1763	1763	1763	1763	292
634	20231020	093200	32078337	1766	1774	1774	1766	259
635	20231020	093100	31619327	1776	1776	1776	1776	184
636	20231020	093000	31292543	1776	1776	1776	1776	0
637	20231020	092900	31292543	1776	1776	1776	1776	15
638	20231020	092800	31265903	1776	1776	1776	1776	2
639	20231020	092700	31262351	1775	1776	1776	1775	105
640	20231020	092600	31075948	1780	1779	1780	1779	3485
641	20231020	092500	24872786	1774	1774	1774	1774	1060
642	20231020	092400	22992346	1774	1774	1774	1774	122
643	20231020	092300	22775918	1774	1774	1774	1774	7
644	20231020	092200	22763500	1763	1763	1763	1763	0
645	20231020	092100	22763500	1763	1763	1763	1763	0
646	20231020	092000	22763500	1763	1765	1765	1763	1174
647	20231020	091900	20693240	1780	1780	1780	1780	1
648	20231020	091800	20691460	1780	1779	1780	1779	50
649	20231020	091700	20602485	1780	1780	1780	1780	0
650	20231020	091600	20602485	1780	1780	1780	1780	0
651	20231020	091500	20602485	1780	1780	1780	1780	52
652	20231020	091400	20509925	1780	1780	1780	1780	0
653	20231020	091300	20509925	1780	1780	1780	1780	139
654	20231020	091200	20262505	1780	1763	1780	1763	375
655	20231020	091100	19595090	1780	1779	1780	1779	4
656	20231020	091000	19587971	1762	1762	1762	1762	0
657	20231020	090900	19587971	1762	1762	1762	1762	1416
658	20231020	090800	17092979	1762	1763	1763	1762	922
659	20231020	090700	15468093	1770	1771	1771	1770	2717
660	20231020	090600	10657091	1772	1775	1803	1772	485
661	20231020	090500	9795652	1836	1836	1836	1836	0
662	20231020	090400	9795652	1836	1772	1836	1770	4010
663	20231020	090300	2695599	1840	1842	1842	1840	2
664	20231020	090200	2691917	1842	1842	1842	1842	1
665	20231020	090100	2690075	1842	1844	1844	1806	3
666	20231020	090000	2684583	1757	1825	1845	1751	1484