KissMeData/154040/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200400	180478866	1775	1775	1775	1775	1030
3	20231023	200300	180478866	1775	1775	1775	1775	0
4	20231023	200200	180478866	1775	1775	1775	1775	0
5	20231023	200100	180478866	1775	1775	1775	1775	0
6	20231023	200000	180478866	1775	1775	1775	1775	0
7	20231023	195900	180478866	1775	1775	1775	1775	0
8	20231023	195800	180478866	1775	1775	1775	1775	0
9	20231023	195700	180478866	1775	1775	1775	1775	0
10	20231023	195600	180478866	1775	1775	1775	1775	0
11	20231023	195500	180478866	1775	1775	1775	1775	0
12	20231023	195400	180478866	1775	1775	1775	1775	0
13	20231023	195300	180478866	1775	1775	1775	1775	0
14	20231023	195200	180478866	1775	1775	1775	1775	0
15	20231023	195100	180478866	1775	1775	1775	1775	0
16	20231023	195000	180478866	1775	1775	1775	1775	0
17	20231023	194900	180478866	1775	1775	1775	1775	0
18	20231023	194800	180478866	1775	1775	1775	1775	0
19	20231023	194700	180478866	1775	1775	1775	1775	0
20	20231023	194600	180478866	1775	1775	1775	1775	0
21	20231023	194500	180478866	1775	1775	1775	1775	0
22	20231023	194400	180478866	1775	1775	1775	1775	0
23	20231023	194300	180478866	1775	1775	1775	1775	0
24	20231023	194200	180478866	1775	1775	1775	1775	0
25	20231023	194100	180478866	1775	1775	1775	1775	0
26	20231023	194000	180478866	1775	1775	1775	1775	0
27	20231023	193900	180478866	1775	1775	1775	1775	0
28	20231023	193800	180478866	1775	1775	1775	1775	0
29	20231023	193700	180478866	1775	1775	1775	1775	0
30	20231023	193600	180478866	1775	1775	1775	1775	0
31	20231023	193500	180478866	1775	1775	1775	1775	0
32	20231023	193400	180478866	1775	1775	1775	1775	1030
33	20231023	193300	180478866	1775	1775	1775	1775	0
34	20231023	193200	180478866	1775	1775	1775	1775	0
35	20231023	193100	180478866	1775	1775	1775	1775	0
36	20231023	193000	180478866	1775	1775	1775	1775	0
37	20231023	192900	180478866	1775	1775	1775	1775	0
38	20231023	192800	180478866	1775	1775	1775	1775	0
39	20231023	192700	180478866	1775	1775	1775	1775	0
40	20231023	192600	180478866	1775	1775	1775	1775	0
41	20231023	192500	180478866	1775	1775	1775	1775	0
42	20231023	192400	180478866	1775	1775	1775	1775	0
43	20231023	192300	180478866	1775	1775	1775	1775	0
44	20231023	192200	180478866	1775	1775	1775	1775	0
45	20231023	192100	180478866	1775	1775	1775	1775	0
46	20231023	192000	180478866	1775	1775	1775	1775	0
47	20231023	191900	180478866	1775	1775	1775	1775	0
48	20231023	191800	180478866	1775	1775	1775	1775	0
49	20231023	191700	180478866	1775	1775	1775	1775	0
50	20231023	191600	180478866	1775	1775	1775	1775	0
51	20231023	191500	180478866	1775	1775	1775	1775	0
52	20231023	191400	180478866	1775	1775	1775	1775	0
53	20231023	191300	180478866	1775	1775	1775	1775	0
54	20231023	191200	180478866	1775	1775	1775	1775	0
55	20231023	191100	180478866	1775	1775	1775	1775	0
56	20231023	191000	180478866	1775	1775	1775	1775	0
57	20231023	190900	180478866	1775	1775	1775	1775	0
58	20231023	190800	180478866	1775	1775	1775	1775	0
59	20231023	190700	180478866	1775	1775	1775	1775	0
60	20231023	190600	180478866	1775	1775	1775	1775	0
61	20231023	190500	180478866	1775	1775	1775	1775	0
62	20231023	190400	180478866	1775	1775	1775	1775	1030
63	20231023	190300	180478866	1775	1775	1775	1775	0
64	20231023	190200	180478866	1775	1775	1775	1775	0
65	20231023	190100	180478866	1775	1775	1775	1775	0
66	20231023	190000	180478866	1775	1775	1775	1775	0
67	20231023	185900	180478866	1775	1775	1775	1775	0
68	20231023	185800	180478866	1775	1775	1775	1775	0
69	20231023	185700	180478866	1775	1775	1775	1775	0
70	20231023	185600	180478866	1775	1775	1775	1775	0
71	20231023	185500	180478866	1775	1775	1775	1775	0
72	20231023	185400	180478866	1775	1775	1775	1775	0
73	20231023	185300	180478866	1775	1775	1775	1775	0
74	20231023	185200	180478866	1775	1775	1775	1775	0
75	20231023	185100	180478866	1775	1775	1775	1775	0
76	20231023	185000	180478866	1775	1775	1775	1775	0
77	20231023	184900	180478866	1775	1775	1775	1775	0
78	20231023	184800	180478866	1775	1775	1775	1775	0
79	20231023	184700	180478866	1775	1775	1775	1775	0
80	20231023	184600	180478866	1775	1775	1775	1775	0
81	20231023	184500	180478866	1775	1775	1775	1775	0
82	20231023	184400	180478866	1775	1775	1775	1775	0
83	20231023	184300	180478866	1775	1775	1775	1775	0
84	20231023	184200	180478866	1775	1775	1775	1775	0
85	20231023	184100	180478866	1775	1775	1775	1775	0
86	20231023	184000	180478866	1775	1775	1775	1775	0
87	20231023	183900	180478866	1775	1775	1775	1775	0
88	20231023	183800	180478866	1775	1775	1775	1775	0
89	20231023	183700	180478866	1775	1775	1775	1775	0
90	20231023	183600	180478866	1775	1775	1775	1775	0
91	20231023	183500	180478866	1775	1775	1775	1775	0
92	20231023	183400	180478866	1775	1775	1775	1775	1030
93	20231023	183300	180478866	1775	1775	1775	1775	0
94	20231023	183200	180478866	1775	1775	1775	1775	0
95	20231023	183100	180478866	1775	1775	1775	1775	0
96	20231023	183000	180478866	1775	1775	1775	1775	0
97	20231023	182900	180478866	1775	1775	1775	1775	0
98	20231023	182800	180478866	1775	1775	1775	1775	0
99	20231023	182700	180478866	1775	1775	1775	1775	0
100	20231023	182600	180478866	1775	1775	1775	1775	0
101	20231023	182500	180478866	1775	1775	1775	1775	0
102	20231023	182400	180478866	1775	1775	1775	1775	0
103	20231023	182300	180478866	1775	1775	1775	1775	0
104	20231023	182200	180478866	1775	1775	1775	1775	0
105	20231023	182100	180478866	1775	1775	1775	1775	0
106	20231023	182000	180478866	1775	1775	1775	1775	0
107	20231023	181900	180478866	1775	1775	1775	1775	0
108	20231023	181800	180478866	1775	1775	1775	1775	0
109	20231023	181700	180478866	1775	1775	1775	1775	0
110	20231023	181600	180478866	1775	1775	1775	1775	0
111	20231023	181500	180478866	1775	1775	1775	1775	0
112	20231023	181400	180478866	1775	1775	1775	1775	0
113	20231023	181300	180478866	1775	1775	1775	1775	0
114	20231023	181200	180478866	1775	1775	1775	1775	0
115	20231023	181100	180478866	1775	1775	1775	1775	0
116	20231023	181000	180478866	1775	1775	1775	1775	0
117	20231023	180900	180478866	1775	1775	1775	1775	0
118	20231023	180800	180478866	1775	1775	1775	1775	0
119	20231023	180700	180478866	1775	1775	1775	1775	0
120	20231023	180600	180478866	1775	1775	1775	1775	0
121	20231023	180500	180478866	1775	1775	1775	1775	0
122	20231023	180400	180478866	1775	1775	1775	1775	1030
123	20231023	180300	180478866	1775	1775	1775	1775	0
124	20231023	180200	180478866	1775	1775	1775	1775	0
125	20231023	180100	180478866	1775	1775	1775	1775	0
126	20231023	180000	180478866	1775	1775	1775	1775	0
127	20231023	175900	180478866	1775	1775	1775	1775	0
128	20231023	175800	180478866	1775	1775	1775	1775	0
129	20231023	175700	180478866	1775	1775	1775	1775	0
130	20231023	175600	180478866	1775	1775	1775	1775	0
131	20231023	175500	180478866	1775	1775	1775	1775	0
132	20231023	175400	180478866	1775	1775	1775	1775	0
133	20231023	175300	180478866	1775	1775	1775	1775	0
134	20231023	175200	180478866	1775	1775	1775	1775	0
135	20231023	175100	180478866	1775	1775	1775	1775	0
136	20231023	175000	180478866	1775	1775	1775	1775	0
137	20231023	174900	180478866	1775	1775	1775	1775	0
138	20231023	174800	180478866	1775	1775	1775	1775	0
139	20231023	174700	180478866	1775	1775	1775	1775	0
140	20231023	174600	180478866	1775	1775	1775	1775	0
141	20231023	174500	180478866	1775	1775	1775	1775	0
142	20231023	174400	180478866	1775	1775	1775	1775	0
143	20231023	174300	180478866	1775	1775	1775	1775	0
144	20231023	174200	180478866	1775	1775	1775	1775	0
145	20231023	174100	180478866	1775	1775	1775	1775	0
146	20231023	174000	180478866	1775	1775	1775	1775	0
147	20231023	173900	180478866	1775	1775	1775	1775	0
148	20231023	173800	180478866	1775	1775	1775	1775	0
149	20231023	173700	180478866	1775	1775	1775	1775	0
150	20231023	173600	180478866	1775	1775	1775	1775	0
151	20231023	173500	180478866	1775	1775	1775	1775	0
152	20231023	173400	180478866	1775	1775	1775	1775	1030
153	20231023	173300	180478866	1775	1775	1775	1775	0
154	20231023	173200	180478866	1775	1775	1775	1775	0
155	20231023	173100	180478866	1775	1775	1775	1775	0
156	20231023	173000	180478866	1775	1775	1775	1775	0
157	20231023	172900	180478866	1775	1775	1775	1775	0
158	20231023	172800	180478866	1775	1775	1775	1775	0
159	20231023	172700	180478866	1775	1775	1775	1775	0
160	20231023	172600	180478866	1775	1775	1775	1775	0
161	20231023	172500	180478866	1775	1775	1775	1775	0
162	20231023	172400	180478866	1775	1775	1775	1775	0
163	20231023	172300	180478866	1775	1775	1775	1775	0
164	20231023	172200	180478866	1775	1775	1775	1775	0
165	20231023	172100	180478866	1775	1775	1775	1775	0
166	20231023	172000	180478866	1775	1775	1775	1775	0
167	20231023	171900	180478866	1775	1775	1775	1775	0
168	20231023	171800	180478866	1775	1775	1775	1775	0
169	20231023	171700	180478866	1775	1775	1775	1775	0
170	20231023	171600	180478866	1775	1775	1775	1775	0
171	20231023	171500	180478866	1775	1775	1775	1775	0
172	20231023	171400	180478866	1775	1775	1775	1775	0
173	20231023	171300	180478866	1775	1775	1775	1775	0
174	20231023	171200	180478866	1775	1775	1775	1775	0
175	20231023	171100	180478866	1775	1775	1775	1775	0
176	20231023	171000	180478866	1775	1775	1775	1775	0
177	20231023	170900	180478866	1775	1775	1775	1775	0
178	20231023	170800	180478866	1775	1775	1775	1775	0
179	20231023	170700	180478866	1775	1775	1775	1775	0
180	20231023	170600	180478866	1775	1775	1775	1775	0
181	20231023	170500	180478866	1775	1775	1775	1775	0
182	20231023	170400	180478866	1775	1775	1775	1775	1030
183	20231023	170300	180478866	1775	1775	1775	1775	0
184	20231023	170200	180478866	1775	1775	1775	1775	0
185	20231023	170100	180478866	1775	1775	1775	1775	0
186	20231023	170000	180478866	1775	1775	1775	1775	0
187	20231023	165900	180478866	1775	1775	1775	1775	0
188	20231023	165800	180478866	1775	1775	1775	1775	0
189	20231023	165700	180478866	1775	1775	1775	1775	0
190	20231023	165600	180478866	1775	1775	1775	1775	0
191	20231023	165500	180478866	1775	1775	1775	1775	0
192	20231023	165400	180478866	1775	1775	1775	1775	0
193	20231023	165300	180478866	1775	1775	1775	1775	0
194	20231023	165200	180478866	1775	1775	1775	1775	0
195	20231023	165100	180478866	1775	1775	1775	1775	0
196	20231023	165000	180478866	1775	1775	1775	1775	0
197	20231023	164900	180478866	1775	1775	1775	1775	0
198	20231023	164800	180478866	1775	1775	1775	1775	0
199	20231023	164700	180478866	1775	1775	1775	1775	0
200	20231023	164600	180478866	1775	1775	1775	1775	0
201	20231023	164500	180478866	1775	1775	1775	1775	0
202	20231023	164400	180478866	1775	1775	1775	1775	0
203	20231023	164300	180478866	1775	1775	1775	1775	0
204	20231023	164200	180478866	1775	1775	1775	1775	0
205	20231023	164100	180478866	1775	1775	1775	1775	0
206	20231023	164000	180478866	1775	1775	1775	1775	0
207	20231023	163900	180478866	1775	1775	1775	1775	0
208	20231023	163800	180478866	1775	1775	1775	1775	0
209	20231023	163700	180478866	1775	1775	1775	1775	0
210	20231023	163600	180478866	1775	1775	1775	1775	0
211	20231023	163500	180478866	1775	1775	1775	1775	0
212	20231023	163400	180478866	1775	1775	1775	1775	1030
213	20231023	163300	180478866	1775	1775	1775	1775	0
214	20231023	163200	180478866	1775	1775	1775	1775	0
215	20231023	163100	180478866	1775	1775	1775	1775	0
216	20231023	163000	180478866	1775	1775	1775	1775	0
217	20231023	162900	180478866	1775	1775	1775	1775	0
218	20231023	162800	180478866	1775	1775	1775	1775	0
219	20231023	162700	180478866	1775	1775	1775	1775	0
220	20231023	162600	180478866	1775	1775	1775	1775	0
221	20231023	162500	180478866	1775	1775	1775	1775	0
222	20231023	162400	180478866	1775	1775	1775	1775	0
223	20231023	162300	180478866	1775	1775	1775	1775	0
224	20231023	162200	180478866	1775	1775	1775	1775	0
225	20231023	162100	180478866	1775	1775	1775	1775	0
226	20231023	162000	180478866	1775	1775	1775	1775	0
227	20231023	161900	180478866	1775	1775	1775	1775	0
228	20231023	161800	180478866	1775	1775	1775	1775	0
229	20231023	161700	180478866	1775	1775	1775	1775	0
230	20231023	161600	180478866	1775	1775	1775	1775	0
231	20231023	161500	180478866	1775	1775	1775	1775	0
232	20231023	161400	180478866	1775	1775	1775	1775	0
233	20231023	161300	180478866	1775	1775	1775	1775	0
234	20231023	161200	180478866	1775	1775	1775	1775	0
235	20231023	161100	180478866	1775	1775	1775	1775	0
236	20231023	161000	180478866	1775	1775	1775	1775	0
237	20231023	160900	180478866	1775	1775	1775	1775	0
238	20231023	160800	180478866	1775	1775	1775	1775	0
239	20231023	160700	180478866	1775	1775	1775	1775	0
240	20231023	160600	180478866	1775	1775	1775	1775	0
241	20231023	160500	180478866	1775	1775	1775	1775	0
242	20231023	160400	180478866	1775	1775	1775	1775	1030
243	20231023	160300	180478866	1775	1775	1775	1775	0
244	20231023	160200	180478866	1775	1775	1775	1775	0
245	20231023	160100	180478866	1775	1775	1775	1775	0
246	20231023	160000	180478866	1775	1775	1775	1775	0
247	20231023	155900	180478866	1775	1775	1775	1775	0
248	20231023	155800	180478866	1775	1775	1775	1775	0
249	20231023	155700	180478866	1775	1775	1775	1775	0
250	20231023	155600	180478866	1775	1775	1775	1775	0
251	20231023	155500	180478866	1775	1775	1775	1775	0
252	20231023	155400	180478866	1775	1775	1775	1775	0
253	20231023	155300	180478866	1775	1775	1775	1775	0
254	20231023	155200	180478866	1775	1775	1775	1775	0
255	20231023	155100	180478866	1775	1775	1775	1775	0
256	20231023	155000	180478866	1775	1775	1775	1775	0
257	20231023	154900	180478866	1775	1775	1775	1775	0
258	20231023	154800	180478866	1775	1775	1775	1775	0
259	20231023	154700	180478866	1775	1775	1775	1775	0
260	20231023	154600	180478866	1775	1775	1775	1775	0
261	20231023	154500	180478866	1775	1775	1775	1775	0
262	20231023	154400	180478866	1775	1775	1775	1775	0
263	20231023	154300	180478866	1775	1775	1775	1775	0
264	20231023	154200	180478866	1775	1775	1775	1775	0
265	20231023	154100	180478866	1775	1775	1775	1775	0
266	20231023	154000	180478866	1775	1775	1775	1775	0
267	20231023	153900	180478866	1775	1775	1775	1775	0
268	20231023	153800	180478866	1775	1775	1775	1775	0
269	20231023	153700	180478866	1775	1775	1775	1775	0
270	20231023	153600	180478866	1775	1775	1775	1775	0
271	20231023	153500	180478866	1775	1775	1775	1775	0
272	20231023	153400	180478866	1775	1775	1775	1775	1030
273	20231023	153300	180478866	1775	1775	1775	1775	0
274	20231023	153200	180478866	1775	1775	1775	1775	0
275	20231023	153100	180478866	1775	1775	1775	1775	0
276	20231023	153000	180478866	1775	1775	1775	1775	1030
277	20231023	152900	178650616	1788	1788	1788	1788	0
278	20231023	152800	178650616	1788	1788	1788	1788	0
279	20231023	152700	178650616	1788	1788	1788	1788	0
280	20231023	152600	178650616	1788	1788	1788	1788	0
281	20231023	152500	178650616	1788	1788	1788	1788	0
282	20231023	152400	178650616	1788	1788	1788	1788	0
283	20231023	152300	178650616	1788	1788	1788	1788	0
284	20231023	152200	178650616	1788	1788	1788	1788	0
285	20231023	152100	178650616	1788	1788	1788	1788	0
286	20231023	152000	178650616	1788	1788	1788	1788	0
287	20231023	151900	178650616	1788	1788	1788	1788	0
288	20231023	151800	178650616	1788	1788	1788	1788	0
289	20231023	151700	178650616	1788	1788	1788	1788	1
290	20231023	151600	178648828	1787	1787	1787	1787	0
291	20231023	151500	178648828	1787	1787	1787	1787	0
292	20231023	151400	178648828	1787	1787	1787	1787	0
293	20231023	151300	178648828	1787	1787	1787	1787	0
294	20231023	151200	178648828	1787	1787	1787	1787	0
295	20231023	151100	178648828	1787	1787	1787	1787	0
296	20231023	151000	178648828	1787	1786	1787	1776	1002
297	20231023	150900	176869255	1776	1776	1776	1776	0
298	20231023	150800	176869255	1776	1783	1783	1776	784
299	20231023	150700	175476097	1783	1783	1783	1783	0
300	20231023	150600	175476097	1783	1783	1783	1783	0
301	20231023	150500	175476097	1783	1783	1783	1783	5
302	20231023	150400	175467182	1781	1781	1781	1781	0
303	20231023	150300	175467182	1781	1781	1791	1781	608
304	20231023	150200	174384321	1797	1797	1797	1797	0
305	20231023	150100	174384321	1797	1797	1797	1797	0
306	20231023	150000	174384321	1797	1797	1797	1797	0
307	20231023	145900	174384321	1797	1797	1797	1797	0
308	20231023	145800	174384321	1797	1797	1797	1797	46
309	20231023	145700	174301659	1797	1798	1798	1780	1802
310	20231023	145600	171093356	1781	1781	1781	1781	0
311	20231023	145500	171093356	1781	1785	1785	1781	1000
312	20231023	145400	169311426	1798	1798	1798	1798	0
313	20231023	145300	169311426	1798	1798	1798	1798	0
314	20231023	145200	169311426	1798	1798	1798	1798	0
315	20231023	145100	169311426	1798	1798	1798	1798	0
316	20231023	145000	169311426	1798	1784	1798	1784	88
317	20231023	144900	169154420	1798	1798	1798	1798	1001
318	20231023	144800	167354622	1781	1781	1781	1781	0
319	20231023	144700	167354622	1781	1781	1781	1781	0
320	20231023	144600	167354622	1781	1781	1781	1781	0
321	20231023	144500	167354622	1781	1781	1781	1781	0
322	20231023	144400	167354622	1781	1781	1781	1781	0
323	20231023	144300	167354622	1781	1781	1781	1781	10
324	20231023	144200	167336812	1800	1800	1800	1800	0
325	20231023	144100	167336812	1800	1800	1800	1800	0
326	20231023	144000	167336812	1800	1800	1800	1800	0
327	20231023	143900	167336812	1800	1800	1800	1800	0
328	20231023	143800	167336812	1800	1800	1800	1800	0
329	20231023	143700	167336812	1800	1800	1800	1800	0
330	20231023	143600	167336812	1800	1800	1800	1800	2
331	20231023	143500	167333212	1800	1790	1800	1790	2
332	20231023	143400	167329622	1791	1791	1791	1791	0
333	20231023	143300	167329622	1791	1791	1791	1791	0
334	20231023	143200	167329622	1791	1791	1791	1791	0
335	20231023	143100	167329622	1791	1791	1791	1791	0
336	20231023	143000	167329622	1791	1791	1791	1791	0
337	20231023	142900	167329622	1791	1791	1791	1791	0
338	20231023	142800	167329622	1791	1787	1791	1787	6830
339	20231023	142700	155100504	1776	1776	1776	1776	0
340	20231023	142600	155100504	1776	1776	1776	1776	0
341	20231023	142500	155100504	1776	1787	1787	1776	3523
342	20231023	142400	148843304	1790	1801	1801	1789	3260
343	20231023	142300	143006961	1802	1802	1802	1802	0
344	20231023	142200	143006961	1802	1802	1802	1802	0
345	20231023	142100	143006961	1802	1802	1802	1802	20
346	20231023	142000	142970921	1802	1802	1802	1802	1
347	20231023	141900	142969119	1791	1791	1791	1791	0
348	20231023	141800	142969119	1791	1803	1803	1791	3010
349	20231023	141700	137577240	1791	1797	1797	1791	10003
350	20231023	141600	119659321	1797	1797	1797	1797	3
351	20231023	141500	119653930	1797	1798	1798	1797	18
352	20231023	141400	119621583	1797	1799	1799	1797	92
353	20231023	141300	119456257	1805	1805	1805	1805	1
354	20231023	141200	119454452	1797	1797	1805	1797	3810
355	20231023	141100	112607874	1797	1800	1800	1797	437
356	20231023	141000	111822314	1800	1800	1800	1800	0
357	20231023	140900	111822314	1800	1800	1800	1800	0
358	20231023	140800	111822314	1800	1802	1802	1800	446
359	20231023	140700	111018724	1812	1812	1812	1812	1
360	20231023	140600	111016912	1802	1810	1810	1802	330
361	20231023	140500	110421959	1813	1813	1813	1813	0
362	20231023	140400	110421959	1813	1813	1813	1813	0
363	20231023	140300	110421959	1813	1813	1813	1813	0
364	20231023	140200	110421959	1813	1813	1813	1813	1
365	20231023	140100	110420146	1808	1808	1808	1808	240
366	20231023	140000	109986226	1816	1816	1816	1816	0
367	20231023	135900	109986226	1816	1816	1816	1816	1
368	20231023	135800	109984410	1815	1815	1815	1815	0
369	20231023	135700	109984410	1815	1815	1815	1815	0
370	20231023	135600	109984410	1815	1815	1815	1815	0
371	20231023	135500	109984410	1815	1815	1815	1815	0
372	20231023	135400	109984410	1815	1815	1815	1815	1
373	20231023	135300	109982595	1815	1815	1815	1815	0
374	20231023	135200	109982595	1815	1815	1815	1815	10
375	20231023	135100	109964445	1815	1815	1815	1815	0
376	20231023	135000	109964445	1815	1815	1815	1815	0
377	20231023	134900	109964445	1815	1815	1815	1815	1
378	20231023	134800	109962630	1806	1806	1806	1806	0
379	20231023	134700	109962630	1806	1806	1806	1806	5
380	20231023	134600	109953600	1807	1807	1807	1807	50
381	20231023	134500	109863250	1807	1807	1807	1807	0
382	20231023	134400	109863250	1807	1807	1807	1807	535
383	20231023	134300	108896505	1807	1807	1807	1807	5
384	20231023	134200	108887470	1821	1821	1821	1821	1
385	20231023	134100	108885649	1808	1811	1811	1808	104
386	20231023	134000	108697449	1808	1808	1808	1808	0
387	20231023	133900	108697449	1808	1808	1808	1808	0
388	20231023	133800	108697449	1808	1808	1808	1808	0
389	20231023	133700	108697449	1808	1812	1812	1808	943
390	20231023	133600	106988763	1812	1812	1812	1812	74
391	20231023	133500	106854675	1823	1818	1823	1818	110
392	20231023	133400	106654150	1812	1812	1812	1812	1
393	20231023	133300	106652338	1818	1818	1818	1818	0
394	20231023	133200	106652338	1818	1818	1818	1818	0
395	20231023	133100	106652338	1818	1818	1818	1818	0
396	20231023	133000	106652338	1818	1818	1818	1818	1
397	20231023	132900	106650520	1812	1812	1812	1812	0
398	20231023	132800	106650520	1812	1812	1812	1812	0
399	20231023	132700	106650520	1812	1812	1812	1812	0
400	20231023	132600	106650520	1812	1812	1812	1812	0
401	20231023	132500	106650520	1812	1812	1812	1812	0
402	20231023	132400	106650520	1812	1812	1812	1812	0
403	20231023	132300	106650520	1812	1812	1812	1812	0
404	20231023	132200	106650520	1812	1812	1812	1812	0
405	20231023	132100	106650520	1812	1812	1812	1812	0
406	20231023	132000	106650520	1812	1812	1812	1812	0
407	20231023	131900	106650520	1812	1812	1812	1812	0
408	20231023	131800	106650520	1812	1812	1812	1812	0
409	20231023	131700	106650520	1812	1812	1812	1812	0
410	20231023	131600	106650520	1812	1812	1818	1812	3
411	20231023	131500	106645078	1812	1812	1812	1812	1
412	20231023	131400	106643266	1818	1818	1818	1818	17
413	20231023	131300	106612360	1812	1812	1812	1812	0
414	20231023	131200	106612360	1812	1812	1812	1812	0
415	20231023	131100	106612360	1812	1812	1812	1812	1
416	20231023	131000	106610548	1818	1812	1818	1812	2
417	20231023	130900	106606918	1818	1818	1818	1818	5
418	20231023	130800	106597828	1807	1807	1807	1807	0
419	20231023	130700	106597828	1807	1807	1807	1807	0
420	20231023	130600	106597828	1807	1811	1811	1807	100
421	20231023	130500	106416799	1811	1817	1818	1811	344
422	20231023	130400	105791530	1817	1818	1818	1817	63
423	20231023	130300	105677057	1811	1811	1811	1811	0
424	20231023	130200	105677057	1811	1811	1811	1811	0
425	20231023	130100	105677057	1811	1811	1811	1811	0
426	20231023	130000	105677057	1811	1811	1811	1811	0
427	20231023	125900	105677057	1811	1811	1811	1811	0
428	20231023	125800	105677057	1811	1811	1811	1811	0
429	20231023	125700	105677057	1811	1818	1818	1811	11
430	20231023	125600	105657066	1818	1818	1818	1818	206
431	20231023	125500	105282558	1812	1812	1812	1812	1
432	20231023	125400	105280746	1827	1819	1827	1812	2504
433	20231023	125300	100741062	1812	1812	1812	1812	0
434	20231023	125200	100741062	1812	1812	1812	1812	0
435	20231023	125100	100741062	1812	1812	1812	1812	0
436	20231023	125000	100741062	1812	1812	1812	1812	0
437	20231023	124900	100741062	1812	1821	1821	1812	300
438	20231023	124800	100196906	1821	1821	1821	1821	1
439	20231023	124700	100195085	1828	1828	1828	1828	1
440	20231023	124600	100193257	1821	1821	1821	1821	0
441	20231023	124500	100193257	1821	1821	1821	1821	0
442	20231023	124400	100193257	1821	1823	1823	1821	9
443	20231023	124300	100176859	1828	1828	1828	1828	17
444	20231023	124200	100145783	1826	1826	1826	1826	3
445	20231023	124100	100140305	1827	1828	1828	1827	6
446	20231023	124000	100129340	1826	1826	1826	1826	0
447	20231023	123900	100129340	1826	1826	1826	1826	1
448	20231023	123800	100127514	1829	1828	1829	1828	6
449	20231023	123700	100116541	1828	1828	1828	1828	5
450	20231023	123600	100107401	1829	1829	1829	1829	1
451	20231023	123500	100105572	1829	1829	1829	1829	0
452	20231023	123400	100105572	1829	1829	1829	1829	4
453	20231023	123300	100098256	1829	1830	1830	1829	11
454	20231023	123200	100078127	1830	1830	1830	1830	0
455	20231023	123100	100078127	1830	1830	1830	1830	5
456	20231023	123000	100068977	1830	1830	1830	1830	0
457	20231023	122900	100068977	1830	1830	1830	1830	0
458	20231023	122800	100068977	1830	1830	1830	1830	0
459	20231023	122700	100068977	1830	1830	1830	1830	0
460	20231023	122600	100068977	1830	1830	1830	1830	0
461	20231023	122500	100068977	1830	1830	1830	1830	0
462	20231023	122400	100068977	1830	1830	1830	1830	0
463	20231023	122300	100068977	1830	1830	1830	1830	0
464	20231023	122200	100068977	1830	1830	1830	1830	0
465	20231023	122100	100068977	1830	1830	1830	1830	1
466	20231023	122000	100067147	1830	1830	1830	1830	0
467	20231023	121900	100067147	1830	1830	1830	1830	0
468	20231023	121800	100067147	1830	1830	1830	1830	0
469	20231023	121700	100067147	1830	1830	1830	1830	0
470	20231023	121600	100067147	1830	1830	1830	1830	0
471	20231023	121500	100067147	1830	1830	1830	1830	0
472	20231023	121400	100067147	1830	1830	1830	1830	1
473	20231023	121300	100065317	1824	1824	1824	1824	1
474	20231023	121200	100063493	1824	1824	1824	1824	21
475	20231023	121100	100025189	1824	1824	1824	1824	190
476	20231023	121000	99678629	1824	1814	1824	1814	889
477	20231023	120900	98057893	1825	1825	1825	1825	0
478	20231023	120800	98057893	1825	1825	1825	1825	0
479	20231023	120700	98057893	1825	1825	1825	1825	0
480	20231023	120600	98057893	1825	1825	1825	1825	40
481	20231023	120500	97984893	1825	1825	1825	1825	0
482	20231023	120400	97984893	1825	1825	1825	1825	0
483	20231023	120300	97984893	1825	1825	1825	1825	0
484	20231023	120200	97984893	1825	1825	1825	1825	0
485	20231023	120100	97984893	1825	1825	1825	1825	20
486	20231023	120000	97948393	1830	1830	1830	1830	0
487	20231023	115900	97948393	1830	1830	1830	1830	0
488	20231023	115800	97948393	1830	1825	1840	1803	9158
489	20231023	115700	81391236	1841	1841	1841	1841	0
490	20231023	115600	81391236	1841	1825	1841	1825	33
491	20231023	115500	81330995	1843	1843	1843	1843	0
492	20231023	115400	81330995	1843	1843	1843	1843	0
493	20231023	115300	81330995	1843	1843	1843	1843	11
494	20231023	115200	81310722	1846	1846	1846	1846	0
495	20231023	115100	81310722	1846	1846	1846	1846	0
496	20231023	115000	81310722	1846	1846	1846	1846	0
497	20231023	114900	81310722	1846	1845	1846	1845	6
498	20231023	114800	81299651	1824	1824	1824	1824	0
499	20231023	114700	81299651	1824	1824	1824	1824	0
500	20231023	114600	81299651	1824	1824	1824	1824	0
501	20231023	114500	81299651	1824	1824	1824	1824	0
502	20231023	114400	81299651	1824	1824	1824	1824	112
503	20231023	114300	81095363	1847	1847	1847	1847	0
504	20231023	114200	81095363	1847	1847	1847	1847	0
505	20231023	114100	81095363	1847	1847	1847	1847	0
506	20231023	114000	81095363	1847	1847	1847	1847	0
507	20231023	113900	81095363	1847	1847	1847	1847	0
508	20231023	113800	81095363	1847	1847	1847	1847	0
509	20231023	113700	81095363	1847	1847	1847	1847	112
510	20231023	113600	80888499	1847	1847	1847	1847	0
511	20231023	113500	80888499	1847	1847	1847	1847	0
512	20231023	113400	80888499	1847	1847	1847	1847	0
513	20231023	113300	80888499	1847	1824	1847	1824	135
514	20231023	113200	80641454	1845	1845	1845	1845	0
515	20231023	113100	80641454	1845	1845	1845	1845	0
516	20231023	113000	80641454	1845	1845	1845	1845	0
517	20231023	112900	80641454	1845	1848	1848	1845	60
518	20231023	112800	80530634	1852	1852	1852	1852	0
519	20231023	112700	80530634	1852	1852	1852	1852	0
520	20231023	112600	80530634	1852	1852	1852	1852	0
521	20231023	112500	80530634	1852	1846	1852	1804	493
522	20231023	112400	79623400	1846	1846	1846	1846	0
523	20231023	112300	79623400	1846	1847	1847	1846	176
524	20231023	112200	79298330	1847	1847	1847	1847	4
525	20231023	112100	79290942	1852	1852	1852	1852	8
526	20231023	112000	79276126	1852	1852	1852	1852	1
527	20231023	111900	79274274	1851	1851	1853	1851	36
528	20231023	111800	79207586	1850	1850	1850	1850	0
529	20231023	111700	79207586	1850	1850	1850	1850	21
530	20231023	111600	79168736	1850	1850	1850	1850	0
531	20231023	111500	79168736	1850	1850	1850	1850	10
532	20231023	111400	79150236	1852	1852	1852	1852	0
533	20231023	111300	79150236	1852	1852	1852	1852	0
534	20231023	111200	79150236	1852	1852	1852	1852	0
535	20231023	111100	79150236	1852	1852	1852	1852	0
536	20231023	111000	79150236	1852	1852	1852	1852	1
537	20231023	110900	79148384	1844	1844	1844	1844	0
538	20231023	110800	79148384	1844	1844	1844	1844	0
539	20231023	110700	79148384	1844	1844	1844	1844	30
540	20231023	110600	79093064	1844	1846	1846	1844	454
541	20231023	110500	78255459	1846	1846	1846	1846	0
542	20231023	110400	78255459	1846	1846	1846	1846	0
543	20231023	110300	78255459	1846	1846	1846	1846	20
544	20231023	110200	78218539	1846	1846	1846	1846	0
545	20231023	110100	78218539	1846	1846	1846	1846	1
546	20231023	110000	78216693	1856	1856	1856	1856	0
547	20231023	105900	78216693	1856	1856	1856	1856	0
548	20231023	105800	78216693	1856	1856	1856	1856	0
549	20231023	105700	78216693	1856	1856	1856	1856	0
550	20231023	105600	78216693	1856	1856	1856	1856	0
551	20231023	105500	78216693	1856	1856	1856	1856	0
552	20231023	105400	78216693	1856	1856	1856	1856	0
553	20231023	105300	78216693	1856	1855	1856	1855	2
554	20231023	105200	78212982	1847	1847	1847	1847	16
555	20231023	105100	78183430	1847	1847	1847	1847	50
556	20231023	105000	78091080	1856	1856	1856	1856	2
557	20231023	104900	78087368	1855	1855	1855	1855	1
558	20231023	104800	78085513	1856	1856	1856	1856	0
559	20231023	104700	78085513	1856	1856	1856	1856	0
560	20231023	104600	78085513	1856	1856	1856	1856	0
561	20231023	104500	78085513	1856	1856	1856	1856	0
562	20231023	104400	78085513	1856	1856	1856	1856	0
563	20231023	104300	78085513	1856	1856	1856	1856	0
564	20231023	104200	78085513	1856	1856	1856	1856	0
565	20231023	104100	78085513	1856	1856	1856	1856	0
566	20231023	104000	78085513	1856	1856	1856	1856	0
567	20231023	103900	78085513	1856	1856	1856	1856	0
568	20231023	103800	78085513	1856	1856	1856	1856	0
569	20231023	103700	78085513	1856	1856	1856	1856	0
570	20231023	103600	78085513	1856	1842	1856	1842	2328
571	20231023	103500	73789711	1841	1840	1841	1840	81
572	20231023	103400	73640661	1840	1840	1840	1840	0
573	20231023	103300	73640661	1840	1840	1840	1840	0
574	20231023	103200	73640661	1840	1840	1840	1840	0
575	20231023	103100	73640661	1840	1840	1840	1840	0
576	20231023	103000	73640661	1840	1840	1840	1840	1
577	20231023	102900	73638821	1825	1825	1825	1825	0
578	20231023	102800	73638821	1825	1825	1825	1825	0
579	20231023	102700	73638821	1825	1825	1825	1825	1000
580	20231023	102600	71813821	1824	1824	1824	1824	3456
581	20231023	102500	65510077	1824	1839	1839	1824	3
582	20231023	102400	65504575	1839	1839	1839	1839	1
583	20231023	102300	65502736	1823	1823	1823	1823	0
584	20231023	102200	65502736	1823	1824	1840	1823	1022
585	20231023	102100	63638593	1832	1825	1832	1825	2364
586	20231023	102000	59314644	1824	1824	1824	1824	18
587	20231023	101900	59281812	1824	1824	1824	1824	18
588	20231023	101800	59248980	1824	1824	1824	1824	0
589	20231023	101700	59248980	1824	1811	1824	1811	825
590	20231023	101600	57753063	1810	1810	1810	1810	0
591	20231023	101500	57753063	1810	1810	1810	1810	0
592	20231023	101400	57753063	1810	1810	1810	1810	0
593	20231023	101300	57753063	1810	1810	1810	1810	26
594	20231023	101200	57706003	1800	1800	1800	1800	1
595	20231023	101100	57704203	1800	1801	1801	1800	3700
596	20231023	101000	51043555	1822	1822	1822	1822	0
597	20231023	100900	51043555	1822	1822	1822	1822	0
598	20231023	100800	51043555	1822	1822	1822	1822	1
599	20231023	100700	51041733	1798	1798	1798	1798	0
600	20231023	100600	51041733	1798	1805	1805	1798	1891
601	20231023	100500	47639771	1806	1806	1806	1806	632
602	20231023	100400	46498379	1824	1824	1824	1824	1
603	20231023	100300	46496555	1820	1820	1820	1820	459
604	20231023	100200	45661175	1820	1820	1820	1820	41
605	20231023	100100	45586555	1826	1826	1826	1826	0
606	20231023	100000	45586555	1826	1826	1826	1826	0
607	20231023	095900	45586555	1826	1826	1826	1826	3
608	20231023	095800	45581077	1828	1828	1828	1828	0
609	20231023	095700	45581077	1828	1828	1828	1828	0
610	20231023	095600	45581077	1828	1828	1828	1828	0
611	20231023	095500	45581077	1828	1828	1828	1828	0
612	20231023	095400	45581077	1828	1827	1828	1827	111
613	20231023	095300	45378185	1804	1812	1812	1804	300
614	20231023	095200	44836611	1813	1813	1813	1813	0
615	20231023	095100	44836611	1813	1813	1813	1813	23
616	20231023	095000	44794912	1812	1812	1812	1812	0
617	20231023	094900	44794912	1812	1812	1812	1812	1
618	20231023	094800	44793100	1824	1824	1824	1824	0
619	20231023	094700	44793100	1824	1824	1824	1824	18
620	20231023	094600	44760268	1824	1824	1824	1824	0
621	20231023	094500	44760268	1824	1824	1824	1824	0
622	20231023	094400	44760268	1824	1824	1824	1824	0
623	20231023	094300	44760268	1824	1824	1824	1824	0
624	20231023	094200	44760268	1824	1824	1824	1824	0
625	20231023	094100	44760268	1824	1824	1824	1824	0
626	20231023	094000	44760268	1824	1833	1833	1824	2719
627	20231023	093900	39799630	1833	1856	1856	1833	336
628	20231023	093800	39183696	1831	1829	1833	1829	174
629	20231023	093700	38865140	1829	1829	1829	1829	1
630	20231023	093600	38863311	1813	1812	1829	1811	720
631	20231023	093500	37558493	1811	1835	1835	1811	1847
632	20231023	093400	34190885	1844	1859	1859	1844	187
633	20231023	093300	33845938	1846	1841	1860	1841	593
634	20231023	093200	32747032	1857	1816	1857	1816	8295
635	20231023	093100	17509039	1816	1816	1816	1816	0
636	20231023	093000	17509039	1816	1803	1816	1803	26
637	20231023	092900	17462109	1805	1803	1805	1803	547
638	20231023	092800	16475712	1805	1805	1805	1805	0
639	20231023	092700	16475712	1805	1806	1806	1803	424
640	20231023	092600	15710604	1818	1818	1818	1818	0
641	20231023	092500	15710604	1818	1818	1818	1818	0
642	20231023	092400	15710604	1818	1818	1818	1818	0
643	20231023	092300	15710604	1818	1818	1818	1818	2
644	20231023	092200	15706968	1818	1818	1818	1818	2
645	20231023	092100	15703332	1819	1819	1819	1819	0
646	20231023	092000	15703332	1819	1807	1819	1803	1998
647	20231023	091900	12099340	1803	1803	1803	1803	0
648	20231023	091800	12099340	1803	1805	1805	1803	440
649	20231023	091700	11305709	1826	1826	1826	1826	0
650	20231023	091600	11305709	1826	1805	1826	1805	1083
651	20231023	091500	9350873	1805	1805	1805	1805	1
652	20231023	091400	9349068	1829	1828	1830	1828	60
653	20231023	091300	9239336	1803	1803	1803	1803	18
654	20231023	091200	9206882	1829	1806	1830	1802	329
655	20231023	091100	8605933	1829	1828	1829	1828	11
656	20231023	091000	8585824	1830	1830	1830	1830	0
657	20231023	090900	8585824	1830	1832	1834	1806	266
658	20231023	090800	8104627	1835	1835	1835	1835	10
659	20231023	090700	8086277	1835	1835	1835	1835	4
660	20231023	090600	8078937	1839	1837	1839	1837	50
661	20231023	090500	7987058	1800	1841	1842	1800	338
662	20231023	090400	7371938	1842	1797	1842	1797	251
663	20231023	090300	6910806	1797	1797	1837	1796	383
664	20231023	090200	6222122	1839	1800	1840	1793	349
665	20231023	090100	5588884	1790	1790	1790	1790	705
666	20231023	090000	4326934	1790	1780	1790	1775	250