KissMeData/215380/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	201600	223519205	1855	1855	1855	1855	1004
3	20231020	201500	223519205	1855	1855	1855	1855	0
4	20231020	201400	223519205	1855	1855	1855	1855	0
5	20231020	201300	223519205	1855	1855	1855	1855	0
6	20231020	201200	223519205	1855	1855	1855	1855	0
7	20231020	201100	223519205	1855	1855	1855	1855	0
8	20231020	201000	223519205	1855	1855	1855	1855	0
9	20231020	200900	223519205	1855	1855	1855	1855	0
10	20231020	200800	223519205	1855	1855	1855	1855	0
11	20231020	200700	223519205	1855	1855	1855	1855	0
12	20231020	200600	223519205	1855	1855	1855	1855	0
13	20231020	200500	223519205	1855	1855	1855	1855	0
14	20231020	200400	223519205	1855	1855	1855	1855	0
15	20231020	200300	223519205	1855	1855	1855	1855	0
16	20231020	200200	223519205	1855	1855	1855	1855	0
17	20231020	200100	223519205	1855	1855	1855	1855	0
18	20231020	200000	223519205	1855	1855	1855	1855	0
19	20231020	195900	223519205	1855	1855	1855	1855	0
20	20231020	195800	223519205	1855	1855	1855	1855	0
21	20231020	195700	223519205	1855	1855	1855	1855	0
22	20231020	195600	223519205	1855	1855	1855	1855	0
23	20231020	195500	223519205	1855	1855	1855	1855	0
24	20231020	195400	223519205	1855	1855	1855	1855	0
25	20231020	195300	223519205	1855	1855	1855	1855	0
26	20231020	195200	223519205	1855	1855	1855	1855	0
27	20231020	195100	223519205	1855	1855	1855	1855	0
28	20231020	195000	223519205	1855	1855	1855	1855	0
29	20231020	194900	223519205	1855	1855	1855	1855	0
30	20231020	194800	223519205	1855	1855	1855	1855	0
31	20231020	194700	223519205	1855	1855	1855	1855	0
32	20231020	194600	223519205	1855	1855	1855	1855	1004
33	20231020	194500	223519205	1855	1855	1855	1855	0
34	20231020	194400	223519205	1855	1855	1855	1855	0
35	20231020	194300	223519205	1855	1855	1855	1855	0
36	20231020	194200	223519205	1855	1855	1855	1855	0
37	20231020	194100	223519205	1855	1855	1855	1855	0
38	20231020	194000	223519205	1855	1855	1855	1855	0
39	20231020	193900	223519205	1855	1855	1855	1855	0
40	20231020	193800	223519205	1855	1855	1855	1855	0
41	20231020	193700	223519205	1855	1855	1855	1855	0
42	20231020	193600	223519205	1855	1855	1855	1855	0
43	20231020	193500	223519205	1855	1855	1855	1855	0
44	20231020	193400	223519205	1855	1855	1855	1855	0
45	20231020	193300	223519205	1855	1855	1855	1855	0
46	20231020	193200	223519205	1855	1855	1855	1855	0
47	20231020	193100	223519205	1855	1855	1855	1855	0
48	20231020	193000	223519205	1855	1855	1855	1855	0
49	20231020	192900	223519205	1855	1855	1855	1855	0
50	20231020	192800	223519205	1855	1855	1855	1855	0
51	20231020	192700	223519205	1855	1855	1855	1855	0
52	20231020	192600	223519205	1855	1855	1855	1855	0
53	20231020	192500	223519205	1855	1855	1855	1855	0
54	20231020	192400	223519205	1855	1855	1855	1855	0
55	20231020	192300	223519205	1855	1855	1855	1855	0
56	20231020	192200	223519205	1855	1855	1855	1855	0
57	20231020	192100	223519205	1855	1855	1855	1855	0
58	20231020	192000	223519205	1855	1855	1855	1855	0
59	20231020	191900	223519205	1855	1855	1855	1855	0
60	20231020	191800	223519205	1855	1855	1855	1855	0
61	20231020	191700	223519205	1855	1855	1855	1855	0
62	20231020	191600	223519205	1855	1855	1855	1855	1004
63	20231020	191500	223519205	1855	1855	1855	1855	0
64	20231020	191400	223519205	1855	1855	1855	1855	0
65	20231020	191300	223519205	1855	1855	1855	1855	0
66	20231020	191200	223519205	1855	1855	1855	1855	0
67	20231020	191100	223519205	1855	1855	1855	1855	0
68	20231020	191000	223519205	1855	1855	1855	1855	0
69	20231020	190900	223519205	1855	1855	1855	1855	0
70	20231020	190800	223519205	1855	1855	1855	1855	0
71	20231020	190700	223519205	1855	1855	1855	1855	0
72	20231020	190600	223519205	1855	1855	1855	1855	0
73	20231020	190500	223519205	1855	1855	1855	1855	0
74	20231020	190400	223519205	1855	1855	1855	1855	0
75	20231020	190300	223519205	1855	1855	1855	1855	0
76	20231020	190200	223519205	1855	1855	1855	1855	0
77	20231020	190100	223519205	1855	1855	1855	1855	0
78	20231020	190000	223519205	1855	1855	1855	1855	0
79	20231020	185900	223519205	1855	1855	1855	1855	0
80	20231020	185800	223519205	1855	1855	1855	1855	0
81	20231020	185700	223519205	1855	1855	1855	1855	0
82	20231020	185600	223519205	1855	1855	1855	1855	0
83	20231020	185500	223519205	1855	1855	1855	1855	0
84	20231020	185400	223519205	1855	1855	1855	1855	0
85	20231020	185300	223519205	1855	1855	1855	1855	0
86	20231020	185200	223519205	1855	1855	1855	1855	0
87	20231020	185100	223519205	1855	1855	1855	1855	0
88	20231020	185000	223519205	1855	1855	1855	1855	0
89	20231020	184900	223519205	1855	1855	1855	1855	0
90	20231020	184800	223519205	1855	1855	1855	1855	0
91	20231020	184700	223519205	1855	1855	1855	1855	0
92	20231020	184600	223519205	1855	1855	1855	1855	1004
93	20231020	184500	223519205	1855	1855	1855	1855	0
94	20231020	184400	223519205	1855	1855	1855	1855	0
95	20231020	184300	223519205	1855	1855	1855	1855	0
96	20231020	184200	223519205	1855	1855	1855	1855	0
97	20231020	184100	223519205	1855	1855	1855	1855	0
98	20231020	184000	223519205	1855	1855	1855	1855	0
99	20231020	183900	223519205	1855	1855	1855	1855	0
100	20231020	183800	223519205	1855	1855	1855	1855	0
101	20231020	183700	223519205	1855	1855	1855	1855	0
102	20231020	183600	223519205	1855	1855	1855	1855	0
103	20231020	183500	223519205	1855	1855	1855	1855	0
104	20231020	183400	223519205	1855	1855	1855	1855	0
105	20231020	183300	223519205	1855	1855	1855	1855	0
106	20231020	183200	223519205	1855	1855	1855	1855	0
107	20231020	183100	223519205	1855	1855	1855	1855	0
108	20231020	183000	223519205	1855	1855	1855	1855	0
109	20231020	182900	223519205	1855	1855	1855	1855	0
110	20231020	182800	223519205	1855	1855	1855	1855	0
111	20231020	182700	223519205	1855	1855	1855	1855	0
112	20231020	182600	223519205	1855	1855	1855	1855	0
113	20231020	182500	223519205	1855	1855	1855	1855	0
114	20231020	182400	223519205	1855	1855	1855	1855	0
115	20231020	182300	223519205	1855	1855	1855	1855	0
116	20231020	182200	223519205	1855	1855	1855	1855	0
117	20231020	182100	223519205	1855	1855	1855	1855	0
118	20231020	182000	223519205	1855	1855	1855	1855	0
119	20231020	181900	223519205	1855	1855	1855	1855	0
120	20231020	181800	223519205	1855	1855	1855	1855	0
121	20231020	181700	223519205	1855	1855	1855	1855	0
122	20231020	181600	223519205	1855	1855	1855	1855	1004
123	20231020	181500	223519205	1855	1855	1855	1855	0
124	20231020	181400	223519205	1855	1855	1855	1855	0
125	20231020	181300	223519205	1855	1855	1855	1855	0
126	20231020	181200	223519205	1855	1855	1855	1855	0
127	20231020	181100	223519205	1855	1855	1855	1855	0
128	20231020	181000	223519205	1855	1855	1855	1855	0
129	20231020	180900	223519205	1855	1855	1855	1855	0
130	20231020	180800	223519205	1855	1855	1855	1855	0
131	20231020	180700	223519205	1855	1855	1855	1855	0
132	20231020	180600	223519205	1855	1855	1855	1855	0
133	20231020	180500	223519205	1855	1855	1855	1855	0
134	20231020	180400	223519205	1855	1855	1855	1855	0
135	20231020	180300	223519205	1855	1855	1855	1855	0
136	20231020	180200	223519205	1855	1855	1855	1855	0
137	20231020	180100	223519205	1855	1855	1855	1855	0
138	20231020	180000	223519205	1855	1855	1855	1855	0
139	20231020	175900	223519205	1855	1855	1855	1855	0
140	20231020	175800	223519205	1855	1855	1855	1855	0
141	20231020	175700	223519205	1855	1855	1855	1855	0
142	20231020	175600	223519205	1855	1855	1855	1855	0
143	20231020	175500	223519205	1855	1855	1855	1855	0
144	20231020	175400	223519205	1855	1855	1855	1855	0
145	20231020	175300	223519205	1855	1855	1855	1855	0
146	20231020	175200	223519205	1855	1855	1855	1855	0
147	20231020	175100	223519205	1855	1855	1855	1855	0
148	20231020	175000	223519205	1855	1855	1855	1855	0
149	20231020	174900	223519205	1855	1855	1855	1855	0
150	20231020	174800	223519205	1855	1855	1855	1855	0
151	20231020	174700	223519205	1855	1855	1855	1855	0
152	20231020	174600	223519205	1855	1855	1855	1855	1004
153	20231020	174500	223519205	1855	1855	1855	1855	0
154	20231020	174400	223519205	1855	1855	1855	1855	0
155	20231020	174300	223519205	1855	1855	1855	1855	0
156	20231020	174200	223519205	1855	1855	1855	1855	0
157	20231020	174100	223519205	1855	1855	1855	1855	0
158	20231020	174000	223519205	1855	1855	1855	1855	0
159	20231020	173900	223519205	1855	1855	1855	1855	0
160	20231020	173800	223519205	1855	1855	1855	1855	0
161	20231020	173700	223519205	1855	1855	1855	1855	0
162	20231020	173600	223519205	1855	1855	1855	1855	0
163	20231020	173500	223519205	1855	1855	1855	1855	0
164	20231020	173400	223519205	1855	1855	1855	1855	0
165	20231020	173300	223519205	1855	1855	1855	1855	0
166	20231020	173200	223519205	1855	1855	1855	1855	0
167	20231020	173100	223519205	1855	1855	1855	1855	0
168	20231020	173000	223519205	1855	1855	1855	1855	0
169	20231020	172900	223519205	1855	1855	1855	1855	0
170	20231020	172800	223519205	1855	1855	1855	1855	0
171	20231020	172700	223519205	1855	1855	1855	1855	0
172	20231020	172600	223519205	1855	1855	1855	1855	0
173	20231020	172500	223519205	1855	1855	1855	1855	0
174	20231020	172400	223519205	1855	1855	1855	1855	0
175	20231020	172300	223519205	1855	1855	1855	1855	0
176	20231020	172200	223519205	1855	1855	1855	1855	0
177	20231020	172100	223519205	1855	1855	1855	1855	0
178	20231020	172000	223519205	1855	1855	1855	1855	0
179	20231020	171900	223519205	1855	1855	1855	1855	0
180	20231020	171800	223519205	1855	1855	1855	1855	0
181	20231020	171700	223519205	1855	1855	1855	1855	0
182	20231020	171600	223519205	1855	1855	1855	1855	1004
183	20231020	171500	223519205	1855	1855	1855	1855	0
184	20231020	171400	223519205	1855	1855	1855	1855	0
185	20231020	171300	223519205	1855	1855	1855	1855	0
186	20231020	171200	223519205	1855	1855	1855	1855	0
187	20231020	171100	223519205	1855	1855	1855	1855	0
188	20231020	171000	223519205	1855	1855	1855	1855	0
189	20231020	170900	223519205	1855	1855	1855	1855	0
190	20231020	170800	223519205	1855	1855	1855	1855	0
191	20231020	170700	223519205	1855	1855	1855	1855	0
192	20231020	170600	223519205	1855	1855	1855	1855	0
193	20231020	170500	223519205	1855	1855	1855	1855	0
194	20231020	170400	223519205	1855	1855	1855	1855	0
195	20231020	170300	223519205	1855	1855	1855	1855	0
196	20231020	170200	223519205	1855	1855	1855	1855	0
197	20231020	170100	223519205	1855	1855	1855	1855	0
198	20231020	170000	223519205	1855	1855	1855	1855	0
199	20231020	165900	223519205	1855	1855	1855	1855	0
200	20231020	165800	223519205	1855	1855	1855	1855	0
201	20231020	165700	223519205	1855	1855	1855	1855	0
202	20231020	165600	223519205	1855	1855	1855	1855	0
203	20231020	165500	223519205	1855	1855	1855	1855	0
204	20231020	165400	223519205	1855	1855	1855	1855	0
205	20231020	165300	223519205	1855	1855	1855	1855	0
206	20231020	165200	223519205	1855	1855	1855	1855	0
207	20231020	165100	223519205	1855	1855	1855	1855	0
208	20231020	165000	223519205	1855	1855	1855	1855	0
209	20231020	164900	223519205	1855	1855	1855	1855	0
210	20231020	164800	223519205	1855	1855	1855	1855	0
211	20231020	164700	223519205	1855	1855	1855	1855	0
212	20231020	164600	223519205	1855	1855	1855	1855	1004
213	20231020	164500	223519205	1855	1855	1855	1855	0
214	20231020	164400	223519205	1855	1855	1855	1855	0
215	20231020	164300	223519205	1855	1855	1855	1855	0
216	20231020	164200	223519205	1855	1855	1855	1855	0
217	20231020	164100	223519205	1855	1855	1855	1855	0
218	20231020	164000	223519205	1855	1855	1855	1855	0
219	20231020	163900	223519205	1855	1855	1855	1855	0
220	20231020	163800	223519205	1855	1855	1855	1855	0
221	20231020	163700	223519205	1855	1855	1855	1855	0
222	20231020	163600	223519205	1855	1855	1855	1855	0
223	20231020	163500	223519205	1855	1855	1855	1855	0
224	20231020	163400	223519205	1855	1855	1855	1855	0
225	20231020	163300	223519205	1855	1855	1855	1855	0
226	20231020	163200	223519205	1855	1855	1855	1855	0
227	20231020	163100	223519205	1855	1855	1855	1855	0
228	20231020	163000	223519205	1855	1855	1855	1855	0
229	20231020	162900	223519205	1855	1855	1855	1855	0
230	20231020	162800	223519205	1855	1855	1855	1855	0
231	20231020	162700	223519205	1855	1855	1855	1855	0
232	20231020	162600	223519205	1855	1855	1855	1855	0
233	20231020	162500	223519205	1855	1855	1855	1855	0
234	20231020	162400	223519205	1855	1855	1855	1855	0
235	20231020	162300	223519205	1855	1855	1855	1855	0
236	20231020	162200	223519205	1855	1855	1855	1855	0
237	20231020	162100	223519205	1855	1855	1855	1855	0
238	20231020	162000	223519205	1855	1855	1855	1855	0
239	20231020	161900	223519205	1855	1855	1855	1855	0
240	20231020	161800	223519205	1855	1855	1855	1855	0
241	20231020	161700	223519205	1855	1855	1855	1855	0
242	20231020	161600	223519205	1855	1855	1855	1855	1004
243	20231020	161500	223519205	1855	1855	1855	1855	0
244	20231020	161400	223519205	1855	1855	1855	1855	0
245	20231020	161300	223519205	1855	1855	1855	1855	0
246	20231020	161200	223519205	1855	1855	1855	1855	0
247	20231020	161100	223519205	1855	1855	1855	1855	0
248	20231020	161000	223519205	1855	1855	1855	1855	0
249	20231020	160900	223519205	1855	1855	1855	1855	0
250	20231020	160800	223519205	1855	1855	1855	1855	0
251	20231020	160700	223519205	1855	1855	1855	1855	0
252	20231020	160600	223519205	1855	1855	1855	1855	0
253	20231020	160500	223519205	1855	1855	1855	1855	0
254	20231020	160400	223519205	1855	1855	1855	1855	0
255	20231020	160300	223519205	1855	1855	1855	1855	0
256	20231020	160200	223519205	1855	1855	1855	1855	0
257	20231020	160100	223519205	1855	1855	1855	1855	0
258	20231020	160000	223519205	1855	1855	1855	1855	0
259	20231020	155900	223519205	1855	1855	1855	1855	0
260	20231020	155800	223519205	1855	1855	1855	1855	0
261	20231020	155700	223519205	1855	1855	1855	1855	0
262	20231020	155600	223519205	1855	1855	1855	1855	0
263	20231020	155500	223519205	1855	1855	1855	1855	0
264	20231020	155400	223519205	1855	1855	1855	1855	0
265	20231020	155300	223519205	1855	1855	1855	1855	0
266	20231020	155200	223519205	1855	1855	1855	1855	0
267	20231020	155100	223519205	1855	1855	1855	1855	0
268	20231020	155000	223519205	1855	1855	1855	1855	0
269	20231020	154900	223519205	1855	1855	1855	1855	0
270	20231020	154800	223519205	1855	1855	1855	1855	0
271	20231020	154700	223519205	1855	1855	1855	1855	0
272	20231020	154600	223519205	1855	1855	1855	1855	1004
273	20231020	154500	223519205	1855	1855	1855	1855	0
274	20231020	154400	223519205	1855	1855	1855	1855	0
275	20231020	154300	223519205	1855	1855	1855	1855	0
276	20231020	154200	223519205	1855	1855	1855	1855	0
277	20231020	154100	223519205	1855	1855	1855	1855	0
278	20231020	154000	223519205	1855	1855	1855	1855	0
279	20231020	153900	223519205	1855	1855	1855	1855	0
280	20231020	153800	223519205	1855	1855	1855	1855	0
281	20231020	153700	223519205	1855	1855	1855	1855	0
282	20231020	153600	223519205	1855	1855	1855	1855	0
283	20231020	153500	223519205	1855	1855	1855	1855	0
284	20231020	153400	223519205	1855	1855	1855	1855	0
285	20231020	153300	223519205	1855	1855	1855	1855	0
286	20231020	153200	223519205	1855	1855	1855	1855	0
287	20231020	153100	223519205	1855	1855	1855	1855	0
288	20231020	153000	223519205	1855	1855	1855	1855	1004
289	20231020	152900	221656785	1849	1849	1849	1849	0
290	20231020	152800	221656785	1849	1849	1849	1849	0
291	20231020	152700	221656785	1849	1849	1849	1849	0
292	20231020	152600	221656785	1849	1849	1849	1849	0
293	20231020	152500	221656785	1849	1849	1849	1849	0
294	20231020	152400	221656785	1849	1849	1849	1849	0
295	20231020	152300	221656785	1849	1849	1849	1849	0
296	20231020	152200	221656785	1849	1849	1849	1849	0
297	20231020	152100	221656785	1849	1849	1849	1849	0
298	20231020	152000	221656785	1849	1849	1849	1849	0
299	20231020	151900	221656785	1849	1849	1849	1849	0
300	20231020	151800	221656785	1849	1849	1849	1849	53
301	20231020	151700	221558788	1842	1887	1887	1842	1797
302	20231020	151600	218215446	1888	1888	1888	1888	0
303	20231020	151500	218215446	1888	1888	1888	1888	0
304	20231020	151400	218215446	1888	1888	1888	1888	0
305	20231020	151300	218215446	1888	1888	1888	1888	0
306	20231020	151200	218215446	1888	1888	1888	1888	10
307	20231020	151100	218196566	1863	1864	1864	1863	40
308	20231020	151000	218122039	1885	1885	1885	1885	300
309	20231020	150900	217556539	1885	1885	1885	1885	0
310	20231020	150800	217556539	1885	1885	1885	1885	137
311	20231020	150700	217298294	1885	1885	1885	1885	0
312	20231020	150600	217298294	1885	1866	1885	1863	210
313	20231020	150500	216906472	1885	1885	1885	1885	0
314	20231020	150400	216906472	1885	1885	1885	1885	53
315	20231020	150300	216806567	1885	1872	1885	1850	310
316	20231020	150200	216230642	1881	1881	1881	1881	484
317	20231020	150100	215320238	1881	1881	1881	1881	0
318	20231020	150000	215320238	1881	1881	1881	1881	0
319	20231020	145900	215320238	1881	1881	1881	1881	500
320	20231020	145800	214379738	1881	1881	1881	1881	45
321	20231020	145700	214295093	1887	1887	1887	1887	0
322	20231020	145600	214295093	1887	1887	1887	1887	0
323	20231020	145500	214295093	1887	1887	1887	1887	0
324	20231020	145400	214295093	1887	1887	1887	1887	0
325	20231020	145300	214295093	1887	1887	1887	1887	10
326	20231020	145200	214276223	1886	1882	1886	1881	1775
327	20231020	145100	210936251	1886	1886	1886	1886	100
328	20231020	145000	210747651	1886	1885	1886	1885	300
329	20231020	144900	210181966	1885	1885	1885	1885	3
330	20231020	144800	210176311	1882	1882	1882	1882	8
331	20231020	144700	210161255	1882	1882	1882	1882	10
332	20231020	144600	210142435	1881	1877	1881	1877	246
333	20231020	144500	209679945	1877	1877	1877	1877	0
334	20231020	144400	209679945	1877	1877	1877	1877	800
335	20231020	144300	208178345	1877	1876	1877	1876	330
336	20231020	144200	207559165	1876	1876	1876	1876	259
337	20231020	144100	207073281	1876	1876	1876	1876	300
338	20231020	144000	206510481	1876	1876	1876	1876	0
339	20231020	143900	206510481	1876	1876	1876	1876	43
340	20231020	143800	206429813	1876	1876	1876	1876	77
341	20231020	143700	206285361	1874	1874	1874	1874	0
342	20231020	143600	206285361	1874	1876	1876	1874	61
343	20231020	143500	206170946	1876	1876	1876	1876	11
344	20231020	143400	206150310	1877	1877	1877	1876	313
345	20231020	143300	205562934	1876	1876	1876	1876	138
346	20231020	143200	205304046	1877	1868	1877	1868	500
347	20231020	143100	204369534	1869	1869	1869	1869	0
348	20231020	143000	204369534	1869	1856	1869	1856	1018
349	20231020	142900	202471293	1847	1847	1847	1847	0
350	20231020	142800	202471293	1847	1847	1847	1847	0
351	20231020	142700	202471293	1847	1847	1847	1847	0
352	20231020	142600	202471293	1847	1847	1847	1847	0
353	20231020	142500	202471293	1847	1847	1847	1847	0
354	20231020	142400	202471293	1847	1847	1847	1847	0
355	20231020	142300	202471293	1847	1847	1847	1847	0
356	20231020	142200	202471293	1847	1847	1847	1847	0
357	20231020	142100	202471293	1847	1847	1847	1847	0
358	20231020	142000	202471293	1847	1847	1847	1847	0
359	20231020	141900	202471293	1847	1847	1847	1847	0
360	20231020	141800	202471293	1847	1847	1847	1847	0
361	20231020	141700	202471293	1847	1847	1847	1847	1
362	20231020	141600	202469446	1846	1846	1846	1846	6
363	20231020	141500	202458370	1846	1846	1846	1846	2
364	20231020	141400	202454678	1846	1846	1846	1846	78
365	20231020	141300	202310690	1842	1842	1842	1842	0
366	20231020	141200	202310690	1842	1842	1842	1842	0
367	20231020	141100	202310690	1842	1842	1842	1842	0
368	20231020	141000	202310690	1842	1842	1842	1842	0
369	20231020	140900	202310690	1842	1842	1842	1842	0
370	20231020	140800	202310690	1842	1842	1842	1842	0
371	20231020	140700	202310690	1842	1842	1842	1842	0
372	20231020	140600	202310690	1842	1842	1842	1842	0
373	20231020	140500	202310690	1842	1842	1842	1842	2
374	20231020	140400	202307006	1841	1841	1841	1841	0
375	20231020	140300	202307006	1841	1841	1841	1841	0
376	20231020	140200	202307006	1841	1841	1841	1841	0
377	20231020	140100	202307006	1841	1841	1841	1841	0
378	20231020	140000	202307006	1841	1841	1841	1841	0
379	20231020	135900	202307006	1841	1843	1843	1841	153
380	20231020	135800	202025271	1844	1844	1844	1844	202
381	20231020	135700	201652783	1844	1844	1844	1844	100
382	20231020	135600	201468383	1845	1847	1847	1845	326
383	20231020	135500	200866610	1852	1852	1852	1852	110
384	20231020	135400	200662890	1852	1852	1852	1852	0
385	20231020	135300	200662890	1852	1851	1852	1851	10
386	20231020	135200	200644377	1841	1841	1841	1841	0
387	20231020	135100	200644377	1841	1841	1841	1841	0
388	20231020	135000	200644377	1841	1841	1841	1841	0
389	20231020	134900	200644377	1841	1841	1841	1841	0
390	20231020	134800	200644377	1841	1841	1841	1841	0
391	20231020	134700	200644377	1841	1841	1841	1841	0
392	20231020	134600	200644377	1841	1841	1841	1841	0
393	20231020	134500	200644377	1841	1841	1841	1841	0
394	20231020	134400	200644377	1841	1841	1841	1841	0
395	20231020	134300	200644377	1841	1841	1841	1841	0
396	20231020	134200	200644377	1841	1840	1841	1840	150
397	20231020	134100	200368327	1831	1834	1834	1831	100
398	20231020	134000	200185098	1830	1830	1830	1830	0
399	20231020	133900	200185098	1830	1830	1830	1830	0
400	20231020	133800	200185098	1830	1830	1830	1830	0
401	20231020	133700	200185098	1830	1830	1830	1830	0
402	20231020	133600	200185098	1830	1830	1830	1830	0
403	20231020	133500	200185098	1830	1830	1830	1830	0
404	20231020	133400	200185098	1830	1830	1830	1830	0
405	20231020	133300	200185098	1830	1841	1841	1830	400
406	20231020	133200	199451051	1843	1843	1843	1843	0
407	20231020	133100	199451051	1843	1843	1843	1843	0
408	20231020	133000	199451051	1843	1844	1844	1843	882
409	20231020	132900	197825518	1840	1840	1840	1840	0
410	20231020	132800	197825518	1840	1840	1840	1840	0
411	20231020	132700	197825518	1840	1840	1840	1840	0
412	20231020	132600	197825518	1840	1844	1844	1839	1545
413	20231020	132500	194982666	1846	1848	1848	1846	1000
414	20231020	132400	193136568	1848	1848	1848	1848	0
415	20231020	132300	193136568	1848	1855	1855	1848	853
416	20231020	132200	191560181	1855	1855	1855	1855	258
417	20231020	132100	191081591	1855	1856	1856	1855	700
418	20231020	132000	189783032	1856	1856	1856	1856	0
419	20231020	131900	189783032	1856	1856	1856	1856	0
420	20231020	131800	189783032	1856	1856	1856	1856	0
421	20231020	131700	189783032	1856	1856	1856	1856	1
422	20231020	131600	189781176	1857	1857	1857	1857	1
423	20231020	131500	189779319	1858	1858	1858	1858	0
424	20231020	131400	189779319	1858	1850	1858	1850	119
425	20231020	131300	189558550	1850	1848	1850	1848	290
426	20231020	131200	189022425	1848	1848	1848	1848	0
427	20231020	131100	189022425	1848	1837	1848	1837	2250
428	20231020	131000	184872253	1830	1830	1830	1830	0
429	20231020	130900	184872253	1830	1830	1830	1830	0
430	20231020	130800	184872253	1830	1830	1830	1830	4
431	20231020	130700	184864933	1829	1829	1829	1829	0
432	20231020	130600	184864933	1829	1829	1829	1829	8
433	20231020	130500	184850301	1829	1829	1829	1829	0
434	20231020	130400	184850301	1829	1829	1829	1829	0
435	20231020	130300	184850301	1829	1829	1829	1829	39
436	20231020	130200	184778970	1829	1829	1829	1829	0
437	20231020	130100	184778970	1829	1829	1829	1829	0
438	20231020	130000	184778970	1829	1829	1829	1829	6
439	20231020	125900	184767996	1829	1830	1830	1829	10
440	20231020	125800	184749705	1829	1829	1829	1829	0
441	20231020	125700	184749705	1829	1829	1829	1829	0
442	20231020	125600	184749705	1829	1829	1829	1829	0
443	20231020	125500	184749705	1829	1829	1829	1829	0
444	20231020	125400	184749705	1829	1829	1829	1829	8
445	20231020	125300	184735073	1828	1828	1828	1828	0
446	20231020	125200	184735073	1828	1828	1828	1828	108
447	20231020	125100	184537649	1826	1826	1826	1826	0
448	20231020	125000	184537649	1826	1826	1826	1826	0
449	20231020	124900	184537649	1826	1826	1826	1826	0
450	20231020	124800	184537649	1826	1826	1826	1826	0
451	20231020	124700	184537649	1826	1826	1826	1826	0
452	20231020	124600	184537649	1826	1826	1826	1826	0
453	20231020	124500	184537649	1826	1826	1826	1826	0
454	20231020	124400	184537649	1826	1826	1826	1826	0
455	20231020	124300	184537649	1826	1826	1826	1826	0
456	20231020	124200	184537649	1826	1826	1826	1826	50
457	20231020	124100	184446349	1825	1825	1825	1825	100
458	20231020	124000	184263849	1825	1825	1825	1825	5
459	20231020	123900	184254724	1801	1801	1801	1801	0
460	20231020	123800	184254724	1801	1801	1801	1801	0
461	20231020	123700	184254724	1801	1801	1801	1801	0
462	20231020	123600	184254724	1801	1801	1801	1801	0
463	20231020	123500	184254724	1801	1840	1840	1801	1797
464	20231020	123400	180972839	1840	1840	1840	1840	14
465	20231020	123300	180947079	1840	1840	1840	1840	0
466	20231020	123200	180947079	1840	1840	1840	1840	0
467	20231020	123100	180947079	1840	1840	1840	1840	2
468	20231020	123000	180943399	1840	1840	1840	1840	1
469	20231020	122900	180941559	1845	1845	1845	1845	0
470	20231020	122800	180941559	1845	1845	1845	1845	0
471	20231020	122700	180941559	1845	1845	1845	1845	0
472	20231020	122600	180941559	1845	1845	1845	1845	20
473	20231020	122500	180904659	1840	1840	1840	1840	0
474	20231020	122400	180904659	1840	1840	1840	1840	0
475	20231020	122300	180904659	1840	1840	1840	1840	0
476	20231020	122200	180904659	1840	1840	1840	1840	0
477	20231020	122100	180904659	1840	1840	1840	1840	0
478	20231020	122000	180904659	1840	1840	1840	1840	0
479	20231020	121900	180904659	1840	1840	1840	1840	0
480	20231020	121800	180904659	1840	1840	1840	1840	0
481	20231020	121700	180904659	1840	1837	1840	1837	2164
482	20231020	121600	176923168	1837	1837	1837	1837	0
483	20231020	121500	176923168	1837	1837	1837	1837	0
484	20231020	121400	176923168	1837	1837	1837	1837	0
485	20231020	121300	176923168	1837	1837	1837	1837	0
486	20231020	121200	176923168	1837	1837	1837	1837	10
487	20231020	121100	176904798	1838	1838	1838	1838	0
488	20231020	121000	176904798	1838	1838	1838	1838	16
489	20231020	120900	176875390	1837	1827	1837	1826	110
490	20231020	120800	176673868	1804	1804	1804	1804	0
491	20231020	120700	176673868	1804	1824	1824	1804	70
492	20231020	120600	176546468	1838	1838	1838	1838	0
493	20231020	120500	176546468	1838	1834	1838	1834	16
494	20231020	120400	176517082	1838	1838	1838	1838	0
495	20231020	120300	176517082	1838	1838	1838	1838	0
496	20231020	120200	176517082	1838	1830	1838	1830	6
497	20231020	120100	176506086	1829	1829	1829	1829	0
498	20231020	120000	176506086	1829	1829	1829	1829	0
499	20231020	115900	176506086	1829	1829	1829	1829	0
500	20231020	115800	176506086	1829	1824	1829	1824	1434
501	20231020	115700	173883568	1822	1818	1822	1818	42
502	20231020	115600	173807143	1818	1818	1818	1818	0
503	20231020	115500	173807143	1818	1817	1818	1817	42
504	20231020	115400	173730795	1817	1817	1817	1817	0
505	20231020	115300	173730795	1817	1817	1817	1817	2
506	20231020	115200	173727161	1818	1818	1818	1818	0
507	20231020	115100	173727161	1818	1819	1819	1818	64
508	20231020	115000	173610808	1812	1812	1812	1812	54
509	20231020	114900	173512960	1814	1821	1821	1814	129
510	20231020	114800	173278947	1814	1814	1814	1814	0
511	20231020	114700	173278947	1814	1814	1814	1814	0
512	20231020	114600	173278947	1814	1814	1814	1814	0
513	20231020	114500	173278947	1814	1815	1815	1814	30
514	20231020	114400	173224519	1814	1814	1814	1814	0
515	20231020	114300	173224519	1814	1815	1815	1814	1300
516	20231020	114200	170866002	1815	1815	1815	1815	0
517	20231020	114100	170866002	1815	1815	1815	1815	0
518	20231020	114000	170866002	1815	1815	1815	1815	0
519	20231020	113900	170866002	1815	1815	1815	1815	0
520	20231020	113800	170866002	1815	1815	1815	1815	0
521	20231020	113700	170866002	1815	1815	1815	1815	0
522	20231020	113600	170866002	1815	1815	1815	1815	584
523	20231020	113500	169806042	1828	1828	1828	1828	0
524	20231020	113400	169806042	1828	1828	1828	1828	0
525	20231020	113300	169806042	1828	1828	1828	1828	0
526	20231020	113200	169806042	1828	1828	1828	1828	0
527	20231020	113100	169806042	1828	1828	1828	1828	0
528	20231020	113000	169806042	1828	1828	1828	1828	0
529	20231020	112900	169806042	1828	1828	1828	1828	0
530	20231020	112800	169806042	1828	1828	1828	1828	0
531	20231020	112700	169806042	1828	1828	1828	1828	56
532	20231020	112600	169703674	1829	1829	1829	1829	1
533	20231020	112500	169701845	1802	1802	1802	1802	0
534	20231020	112400	169701845	1802	1802	1802	1802	0
535	20231020	112300	169701845	1802	1802	1802	1802	0
536	20231020	112200	169701845	1802	1802	1802	1802	0
537	20231020	112100	169701845	1802	1802	1802	1802	182
538	20231020	112000	169373881	1782	1823	1823	1782	2763
539	20231020	111900	164364702	1836	1836	1836	1833	1306
540	20231020	111800	161970417	1840	1840	1840	1840	0
541	20231020	111700	161970417	1840	1840	1840	1840	0
542	20231020	111600	161970417	1840	1840	1840	1840	101
543	20231020	111500	161784577	1840	1840	1840	1840	0
544	20231020	111400	161784577	1840	1840	1840	1840	1
545	20231020	111300	161782737	1840	1840	1840	1840	1
546	20231020	111200	161780897	1835	1835	1835	1835	0
547	20231020	111100	161780897	1835	1835	1835	1835	0
548	20231020	111000	161780897	1835	1835	1835	1835	0
549	20231020	110900	161780897	1835	1835	1835	1835	0
550	20231020	110800	161780897	1835	1836	1836	1835	38
551	20231020	110700	161711161	1832	1826	1832	1826	1090
552	20231020	110600	159716533	1830	1830	1830	1830	2
553	20231020	110500	159712873	1830	1830	1830	1830	0
554	20231020	110400	159712873	1830	1820	1830	1820	1000
555	20231020	110300	157889207	1819	1819	1819	1819	0
556	20231020	110200	157889207	1819	1819	1819	1819	39
557	20231020	110100	157818266	1820	1820	1820	1820	64
558	20231020	110000	157701786	1820	1820	1820	1820	0
559	20231020	105900	157701786	1820	1820	1820	1820	0
560	20231020	105800	157701786	1820	1820	1820	1820	0
561	20231020	105700	157701786	1820	1820	1820	1820	1
562	20231020	105600	157699966	1821	1820	1821	1820	15
563	20231020	105500	157672664	1820	1820	1820	1820	28
564	20231020	105400	157621704	1819	1819	1819	1819	0
565	20231020	105300	157621704	1819	1819	1819	1818	134
566	20231020	105200	157377989	1814	1813	1815	1813	510
567	20231020	105100	156452926	1812	1810	1812	1810	340
568	20231020	105000	155837367	1810	1806	1810	1806	25
569	20231020	104900	155792136	1805	1801	1805	1801	1182
570	20231020	104800	153660988	1795	1795	1795	1795	0
571	20231020	104700	153660988	1795	1799	1799	1795	1100
572	20231020	104600	151685085	1800	1800	1800	1800	150
573	20231020	104500	151415085	1800	1800	1800	1800	0
574	20231020	104400	151415085	1800	1801	1801	1800	52
575	20231020	104300	151321439	1803	1803	1803	1803	0
576	20231020	104200	151321439	1803	1804	1804	1799	2006
577	20231020	104100	147710601	1805	1805	1805	1805	0
578	20231020	104000	147710601	1805	1807	1807	1805	115
579	20231020	103900	147502910	1806	1806	1806	1806	48
580	20231020	103800	147416222	1810	1810	1810	1810	100
581	20231020	103700	147235222	1810	1810	1810	1810	4
582	20231020	103600	147227982	1810	1810	1810	1810	5
583	20231020	103500	147218932	1811	1811	1811	1811	2
584	20231020	103400	147215310	1810	1808	1810	1808	3
585	20231020	103300	147209884	1810	1810	1810	1810	2
586	20231020	103200	147206264	1809	1809	1809	1809	0
587	20231020	103100	147206264	1809	1809	1809	1809	0
588	20231020	103000	147206264	1809	1809	1809	1809	0
589	20231020	102900	147206264	1809	1803	1809	1803	235
590	20231020	102800	146781654	1806	1805	1806	1805	79
591	20231020	102700	146639015	1801	1801	1801	1801	0
592	20231020	102600	146639015	1801	1801	1801	1801	0
593	20231020	102500	146639015	1801	1801	1801	1801	0
594	20231020	102400	146639015	1801	1804	1804	1801	283
595	20231020	102300	146129281	1804	1804	1804	1804	0
596	20231020	102200	146129281	1804	1804	1804	1804	0
597	20231020	102100	146129281	1804	1804	1804	1804	0
598	20231020	102000	146129281	1804	1804	1804	1804	783
599	20231020	101900	144716749	1804	1804	1804	1804	107
600	20231020	101800	144523721	1804	1807	1807	1804	311
601	20231020	101700	143962665	1806	1804	1806	1804	76
602	20231020	101600	143825559	1804	1804	1804	1804	0
603	20231020	101500	143825559	1804	1803	1804	1803	54
604	20231020	101400	143728161	1804	1803	1804	1803	163
605	20231020	101300	143434172	1801	1801	1801	1801	0
606	20231020	101200	143434172	1801	1801	1801	1801	0
607	20231020	101100	143434172	1801	1803	1803	1801	112
608	20231020	101000	143232455	1803	1803	1803	1802	5
609	20231020	100900	143223443	1803	1803	1803	1803	5
610	20231020	100800	143214428	1804	1804	1804	1804	7
611	20231020	100700	143201800	1805	1804	1805	1804	57
612	20231020	100600	143098960	1805	1805	1805	1805	0
613	20231020	100500	143098960	1805	1804	1805	1804	124
614	20231020	100400	142875240	1806	1806	1806	1806	0
615	20231020	100300	142875240	1806	1806	1806	1806	1
616	20231020	100200	142873434	1804	1798	1804	1798	3324
617	20231020	100100	136889952	1794	1797	1797	1794	60
618	20231020	100000	136782230	1798	1798	1798	1798	5
619	20231020	095900	136773240	1798	1798	1798	1798	0
620	20231020	095800	136773240	1798	1798	1798	1798	0
621	20231020	095700	136773240	1798	1799	1799	1797	147
622	20231020	095600	136509030	1797	1800	1800	1797	1111
623	20231020	095500	134512557	1795	1795	1795	1795	0
624	20231020	095400	134512557	1795	1791	1795	1791	1399
625	20231020	095300	132006510	1790	1790	1790	1790	0
626	20231020	095200	132006510	1790	1790	1790	1790	1177
627	20231020	095100	129899680	1787	1785	1787	1785	1331
628	20231020	095000	127523704	1782	1786	1786	1782	1072
629	20231020	094900	125613022	1786	1786	1786	1786	0
630	20231020	094800	125613022	1786	1787	1787	1786	335
631	20231020	094700	125014380	1793	1795	1795	1793	273
632	20231020	094600	124524883	1793	1794	1794	1781	8553
633	20231020	094500	109213443	1794	1794	1794	1794	200
634	20231020	094400	108854643	1793	1794	1794	1793	1197
635	20231020	094300	106708402	1794	1794	1794	1794	40
636	20231020	094200	106636642	1794	1794	1794	1794	1177
637	20231020	094100	104525104	1793	1793	1793	1793	0
638	20231020	094000	104525104	1793	1800	1800	1793	1342
639	20231020	093900	102117484	1801	1802	1803	1801	5
640	20231020	093800	102108476	1801	1799	1803	1799	1209
641	20231020	093700	99931103	1799	1800	1800	1799	44
642	20231020	093600	99851904	1806	1793	1806	1793	1180
643	20231020	093500	97736125	1808	1808	1808	1808	12
644	20231020	093400	97714429	1782	1801	1802	1782	2001
645	20231020	093300	94133707	1793	1800	1803	1793	455
646	20231020	093200	93314095	1809	1812	1812	1803	1232
647	20231020	093100	91092364	1810	1810	1810	1810	4
648	20231020	093000	91085124	1814	1797	1814	1797	1583
649	20231020	092900	88239171	1788	1788	1788	1788	96
650	20231020	092800	88067523	1795	1785	1795	1785	1337
651	20231020	092700	85670035	1781	1791	1791	1781	2500
652	20231020	092600	81214170	1795	1790	1795	1790	603
653	20231020	092500	80132300	1781	1781	1781	1781	375
654	20231020	092400	79464425	1790	1784	1790	1780	662
655	20231020	092300	78284252	1783	1783	1783	1783	0
656	20231020	092200	78284252	1783	1783	1783	1783	71
657	20231020	092100	78157659	1795	1795	1795	1795	1
658	20231020	092000	78155864	1768	1768	1768	1768	0
659	20231020	091900	78155864	1768	1769	1769	1768	500
660	20231020	091800	77271821	1790	1800	1800	1790	1162
661	20231020	091700	75187174	1806	1801	1806	1800	22
662	20231020	091600	75147548	1802	1781	1802	1781	3117
663	20231020	091500	69560368	1780	1765	1781	1763	2335
664	20231020	091400	65409260	1757	1757	1757	1757	0
665	20231020	091300	65409260	1757	1771	1771	1751	4350
666	20231020	091200	57755019	1769	1772	1794	1755	43
667	20231020	091100	57678932	1755	1796	1796	1755	3264
668	20231020	091000	51861415	1796	1796	1797	1796	1260
669	20231020	090900	49598354	1777	1789	1789	1775	197
670	20231020	090800	49247767	1789	1789	1789	1769	254
671	20231020	090700	48793659	1790	1803	1803	1790	2476
672	20231020	090600	44344690	1802	1812	1812	1802	806
673	20231020	090500	42886981	1811	1798	1817	1798	1363
674	20231020	090400	40420788	1792	1765	1792	1750	3601
675	20231020	090300	34074412	1763	1800	1810	1763	7670
676	20231020	090200	20291136	1793	1805	1811	1793	2462
677	20231020	090100	15851797	1803	1837	1838	1803	6511
678	20231020	090000	3951573	1836	1858	1858	1831	2139