KissMeData/299170/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203500	119367729	1810	1810	1810	1810	582
3	20231020	203400	119367729	1810	1810	1810	1810	0
4	20231020	203300	119367729	1810	1810	1810	1810	0
5	20231020	203200	119367729	1810	1810	1810	1810	0
6	20231020	203100	119367729	1810	1810	1810	1810	0
7	20231020	203000	119367729	1810	1810	1810	1810	0
8	20231020	202900	119367729	1810	1810	1810	1810	0
9	20231020	202800	119367729	1810	1810	1810	1810	0
10	20231020	202700	119367729	1810	1810	1810	1810	0
11	20231020	202600	119367729	1810	1810	1810	1810	0
12	20231020	202500	119367729	1810	1810	1810	1810	0
13	20231020	202400	119367729	1810	1810	1810	1810	0
14	20231020	202300	119367729	1810	1810	1810	1810	0
15	20231020	202200	119367729	1810	1810	1810	1810	0
16	20231020	202100	119367729	1810	1810	1810	1810	0
17	20231020	202000	119367729	1810	1810	1810	1810	0
18	20231020	201900	119367729	1810	1810	1810	1810	0
19	20231020	201800	119367729	1810	1810	1810	1810	0
20	20231020	201700	119367729	1810	1810	1810	1810	0
21	20231020	201600	119367729	1810	1810	1810	1810	0
22	20231020	201500	119367729	1810	1810	1810	1810	0
23	20231020	201400	119367729	1810	1810	1810	1810	0
24	20231020	201300	119367729	1810	1810	1810	1810	0
25	20231020	201200	119367729	1810	1810	1810	1810	0
26	20231020	201100	119367729	1810	1810	1810	1810	0
27	20231020	201000	119367729	1810	1810	1810	1810	0
28	20231020	200900	119367729	1810	1810	1810	1810	0
29	20231020	200800	119367729	1810	1810	1810	1810	0
30	20231020	200700	119367729	1810	1810	1810	1810	0
31	20231020	200600	119367729	1810	1810	1810	1810	0
32	20231020	200500	119367729	1810	1810	1810	1810	582
33	20231020	200400	119367729	1810	1810	1810	1810	0
34	20231020	200300	119367729	1810	1810	1810	1810	0
35	20231020	200200	119367729	1810	1810	1810	1810	0
36	20231020	200100	119367729	1810	1810	1810	1810	0
37	20231020	200000	119367729	1810	1810	1810	1810	0
38	20231020	195900	119367729	1810	1810	1810	1810	0
39	20231020	195800	119367729	1810	1810	1810	1810	0
40	20231020	195700	119367729	1810	1810	1810	1810	0
41	20231020	195600	119367729	1810	1810	1810	1810	0
42	20231020	195500	119367729	1810	1810	1810	1810	0
43	20231020	195400	119367729	1810	1810	1810	1810	0
44	20231020	195300	119367729	1810	1810	1810	1810	0
45	20231020	195200	119367729	1810	1810	1810	1810	0
46	20231020	195100	119367729	1810	1810	1810	1810	0
47	20231020	195000	119367729	1810	1810	1810	1810	0
48	20231020	194900	119367729	1810	1810	1810	1810	0
49	20231020	194800	119367729	1810	1810	1810	1810	0
50	20231020	194700	119367729	1810	1810	1810	1810	0
51	20231020	194600	119367729	1810	1810	1810	1810	0
52	20231020	194500	119367729	1810	1810	1810	1810	0
53	20231020	194400	119367729	1810	1810	1810	1810	0
54	20231020	194300	119367729	1810	1810	1810	1810	0
55	20231020	194200	119367729	1810	1810	1810	1810	0
56	20231020	194100	119367729	1810	1810	1810	1810	0
57	20231020	194000	119367729	1810	1810	1810	1810	0
58	20231020	193900	119367729	1810	1810	1810	1810	0
59	20231020	193800	119367729	1810	1810	1810	1810	0
60	20231020	193700	119367729	1810	1810	1810	1810	0
61	20231020	193600	119367729	1810	1810	1810	1810	0
62	20231020	193500	119367729	1810	1810	1810	1810	582
63	20231020	193400	119367729	1810	1810	1810	1810	0
64	20231020	193300	119367729	1810	1810	1810	1810	0
65	20231020	193200	119367729	1810	1810	1810	1810	0
66	20231020	193100	119367729	1810	1810	1810	1810	0
67	20231020	193000	119367729	1810	1810	1810	1810	0
68	20231020	192900	119367729	1810	1810	1810	1810	0
69	20231020	192800	119367729	1810	1810	1810	1810	0
70	20231020	192700	119367729	1810	1810	1810	1810	0
71	20231020	192600	119367729	1810	1810	1810	1810	0
72	20231020	192500	119367729	1810	1810	1810	1810	0
73	20231020	192400	119367729	1810	1810	1810	1810	0
74	20231020	192300	119367729	1810	1810	1810	1810	0
75	20231020	192200	119367729	1810	1810	1810	1810	0
76	20231020	192100	119367729	1810	1810	1810	1810	0
77	20231020	192000	119367729	1810	1810	1810	1810	0
78	20231020	191900	119367729	1810	1810	1810	1810	0
79	20231020	191800	119367729	1810	1810	1810	1810	0
80	20231020	191700	119367729	1810	1810	1810	1810	0
81	20231020	191600	119367729	1810	1810	1810	1810	0
82	20231020	191500	119367729	1810	1810	1810	1810	0
83	20231020	191400	119367729	1810	1810	1810	1810	0
84	20231020	191300	119367729	1810	1810	1810	1810	0
85	20231020	191200	119367729	1810	1810	1810	1810	0
86	20231020	191100	119367729	1810	1810	1810	1810	0
87	20231020	191000	119367729	1810	1810	1810	1810	0
88	20231020	190900	119367729	1810	1810	1810	1810	0
89	20231020	190800	119367729	1810	1810	1810	1810	0
90	20231020	190700	119367729	1810	1810	1810	1810	0
91	20231020	190600	119367729	1810	1810	1810	1810	0
92	20231020	190500	119367729	1810	1810	1810	1810	582
93	20231020	190400	119367729	1810	1810	1810	1810	0
94	20231020	190300	119367729	1810	1810	1810	1810	0
95	20231020	190200	119367729	1810	1810	1810	1810	0
96	20231020	190100	119367729	1810	1810	1810	1810	0
97	20231020	190000	119367729	1810	1810	1810	1810	0
98	20231020	185900	119367729	1810	1810	1810	1810	0
99	20231020	185800	119367729	1810	1810	1810	1810	0
100	20231020	185700	119367729	1810	1810	1810	1810	0
101	20231020	185600	119367729	1810	1810	1810	1810	0
102	20231020	185500	119367729	1810	1810	1810	1810	0
103	20231020	185400	119367729	1810	1810	1810	1810	0
104	20231020	185300	119367729	1810	1810	1810	1810	0
105	20231020	185200	119367729	1810	1810	1810	1810	0
106	20231020	185100	119367729	1810	1810	1810	1810	0
107	20231020	185000	119367729	1810	1810	1810	1810	0
108	20231020	184900	119367729	1810	1810	1810	1810	0
109	20231020	184800	119367729	1810	1810	1810	1810	0
110	20231020	184700	119367729	1810	1810	1810	1810	0
111	20231020	184600	119367729	1810	1810	1810	1810	0
112	20231020	184500	119367729	1810	1810	1810	1810	0
113	20231020	184400	119367729	1810	1810	1810	1810	0
114	20231020	184300	119367729	1810	1810	1810	1810	0
115	20231020	184200	119367729	1810	1810	1810	1810	0
116	20231020	184100	119367729	1810	1810	1810	1810	0
117	20231020	184000	119367729	1810	1810	1810	1810	0
118	20231020	183900	119367729	1810	1810	1810	1810	0
119	20231020	183800	119367729	1810	1810	1810	1810	0
120	20231020	183700	119367729	1810	1810	1810	1810	0
121	20231020	183600	119367729	1810	1810	1810	1810	0
122	20231020	183500	119367729	1810	1810	1810	1810	582
123	20231020	183400	119367729	1810	1810	1810	1810	0
124	20231020	183300	119367729	1810	1810	1810	1810	0
125	20231020	183200	119367729	1810	1810	1810	1810	0
126	20231020	183100	119367729	1810	1810	1810	1810	0
127	20231020	183000	119367729	1810	1810	1810	1810	0
128	20231020	182900	119367729	1810	1810	1810	1810	0
129	20231020	182800	119367729	1810	1810	1810	1810	0
130	20231020	182700	119367729	1810	1810	1810	1810	0
131	20231020	182600	119367729	1810	1810	1810	1810	0
132	20231020	182500	119367729	1810	1810	1810	1810	0
133	20231020	182400	119367729	1810	1810	1810	1810	0
134	20231020	182300	119367729	1810	1810	1810	1810	0
135	20231020	182200	119367729	1810	1810	1810	1810	0
136	20231020	182100	119367729	1810	1810	1810	1810	0
137	20231020	182000	119367729	1810	1810	1810	1810	0
138	20231020	181900	119367729	1810	1810	1810	1810	0
139	20231020	181800	119367729	1810	1810	1810	1810	0
140	20231020	181700	119367729	1810	1810	1810	1810	0
141	20231020	181600	119367729	1810	1810	1810	1810	0
142	20231020	181500	119367729	1810	1810	1810	1810	0
143	20231020	181400	119367729	1810	1810	1810	1810	0
144	20231020	181300	119367729	1810	1810	1810	1810	0
145	20231020	181200	119367729	1810	1810	1810	1810	0
146	20231020	181100	119367729	1810	1810	1810	1810	0
147	20231020	181000	119367729	1810	1810	1810	1810	0
148	20231020	180900	119367729	1810	1810	1810	1810	0
149	20231020	180800	119367729	1810	1810	1810	1810	0
150	20231020	180700	119367729	1810	1810	1810	1810	0
151	20231020	180600	119367729	1810	1810	1810	1810	0
152	20231020	180500	119367729	1810	1810	1810	1810	582
153	20231020	180400	119367729	1810	1810	1810	1810	0
154	20231020	180300	119367729	1810	1810	1810	1810	0
155	20231020	180200	119367729	1810	1810	1810	1810	0
156	20231020	180100	119367729	1810	1810	1810	1810	0
157	20231020	180000	119367729	1810	1810	1810	1810	0
158	20231020	175900	119367729	1810	1810	1810	1810	0
159	20231020	175800	119367729	1810	1810	1810	1810	0
160	20231020	175700	119367729	1810	1810	1810	1810	0
161	20231020	175600	119367729	1810	1810	1810	1810	0
162	20231020	175500	119367729	1810	1810	1810	1810	0
163	20231020	175400	119367729	1810	1810	1810	1810	0
164	20231020	175300	119367729	1810	1810	1810	1810	0
165	20231020	175200	119367729	1810	1810	1810	1810	0
166	20231020	175100	119367729	1810	1810	1810	1810	0
167	20231020	175000	119367729	1810	1810	1810	1810	0
168	20231020	174900	119367729	1810	1810	1810	1810	0
169	20231020	174800	119367729	1810	1810	1810	1810	0
170	20231020	174700	119367729	1810	1810	1810	1810	0
171	20231020	174600	119367729	1810	1810	1810	1810	0
172	20231020	174500	119367729	1810	1810	1810	1810	0
173	20231020	174400	119367729	1810	1810	1810	1810	0
174	20231020	174300	119367729	1810	1810	1810	1810	0
175	20231020	174200	119367729	1810	1810	1810	1810	0
176	20231020	174100	119367729	1810	1810	1810	1810	0
177	20231020	174000	119367729	1810	1810	1810	1810	0
178	20231020	173900	119367729	1810	1810	1810	1810	0
179	20231020	173800	119367729	1810	1810	1810	1810	0
180	20231020	173700	119367729	1810	1810	1810	1810	0
181	20231020	173600	119367729	1810	1810	1810	1810	0
182	20231020	173500	119367729	1810	1810	1810	1810	582
183	20231020	173400	119367729	1810	1810	1810	1810	0
184	20231020	173300	119367729	1810	1810	1810	1810	0
185	20231020	173200	119367729	1810	1810	1810	1810	0
186	20231020	173100	119367729	1810	1810	1810	1810	0
187	20231020	173000	119367729	1810	1810	1810	1810	0
188	20231020	172900	119367729	1810	1810	1810	1810	0
189	20231020	172800	119367729	1810	1810	1810	1810	0
190	20231020	172700	119367729	1810	1810	1810	1810	0
191	20231020	172600	119367729	1810	1810	1810	1810	0
192	20231020	172500	119367729	1810	1810	1810	1810	0
193	20231020	172400	119367729	1810	1810	1810	1810	0
194	20231020	172300	119367729	1810	1810	1810	1810	0
195	20231020	172200	119367729	1810	1810	1810	1810	0
196	20231020	172100	119367729	1810	1810	1810	1810	0
197	20231020	172000	119367729	1810	1810	1810	1810	0
198	20231020	171900	119367729	1810	1810	1810	1810	0
199	20231020	171800	119367729	1810	1810	1810	1810	0
200	20231020	171700	119367729	1810	1810	1810	1810	0
201	20231020	171600	119367729	1810	1810	1810	1810	0
202	20231020	171500	119367729	1810	1810	1810	1810	0
203	20231020	171400	119367729	1810	1810	1810	1810	0
204	20231020	171300	119367729	1810	1810	1810	1810	0
205	20231020	171200	119367729	1810	1810	1810	1810	0
206	20231020	171100	119367729	1810	1810	1810	1810	0
207	20231020	171000	119367729	1810	1810	1810	1810	0
208	20231020	170900	119367729	1810	1810	1810	1810	0
209	20231020	170800	119367729	1810	1810	1810	1810	0
210	20231020	170700	119367729	1810	1810	1810	1810	0
211	20231020	170600	119367729	1810	1810	1810	1810	0
212	20231020	170500	119367729	1810	1810	1810	1810	582
213	20231020	170400	119367729	1810	1810	1810	1810	0
214	20231020	170300	119367729	1810	1810	1810	1810	0
215	20231020	170200	119367729	1810	1810	1810	1810	0
216	20231020	170100	119367729	1810	1810	1810	1810	0
217	20231020	170000	119367729	1810	1810	1810	1810	0
218	20231020	165900	119367729	1810	1810	1810	1810	0
219	20231020	165800	119367729	1810	1810	1810	1810	0
220	20231020	165700	119367729	1810	1810	1810	1810	0
221	20231020	165600	119367729	1810	1810	1810	1810	0
222	20231020	165500	119367729	1810	1810	1810	1810	0
223	20231020	165400	119367729	1810	1810	1810	1810	0
224	20231020	165300	119367729	1810	1810	1810	1810	0
225	20231020	165200	119367729	1810	1810	1810	1810	0
226	20231020	165100	119367729	1810	1810	1810	1810	0
227	20231020	165000	119367729	1810	1810	1810	1810	0
228	20231020	164900	119367729	1810	1810	1810	1810	0
229	20231020	164800	119367729	1810	1810	1810	1810	0
230	20231020	164700	119367729	1810	1810	1810	1810	0
231	20231020	164600	119367729	1810	1810	1810	1810	0
232	20231020	164500	119367729	1810	1810	1810	1810	0
233	20231020	164400	119367729	1810	1810	1810	1810	0
234	20231020	164300	119367729	1810	1810	1810	1810	0
235	20231020	164200	119367729	1810	1810	1810	1810	0
236	20231020	164100	119367729	1810	1810	1810	1810	0
237	20231020	164000	119367729	1810	1810	1810	1810	0
238	20231020	163900	119367729	1810	1810	1810	1810	0
239	20231020	163800	119367729	1810	1810	1810	1810	0
240	20231020	163700	119367729	1810	1810	1810	1810	0
241	20231020	163600	119367729	1810	1810	1810	1810	0
242	20231020	163500	119367729	1810	1810	1810	1810	582
243	20231020	163400	119367729	1810	1810	1810	1810	0
244	20231020	163300	119367729	1810	1810	1810	1810	0
245	20231020	163200	119367729	1810	1810	1810	1810	0
246	20231020	163100	119367729	1810	1810	1810	1810	0
247	20231020	163000	119367729	1810	1810	1810	1810	0
248	20231020	162900	119367729	1810	1810	1810	1810	0
249	20231020	162800	119367729	1810	1810	1810	1810	0
250	20231020	162700	119367729	1810	1810	1810	1810	0
251	20231020	162600	119367729	1810	1810	1810	1810	0
252	20231020	162500	119367729	1810	1810	1810	1810	0
253	20231020	162400	119367729	1810	1810	1810	1810	0
254	20231020	162300	119367729	1810	1810	1810	1810	0
255	20231020	162200	119367729	1810	1810	1810	1810	0
256	20231020	162100	119367729	1810	1810	1810	1810	0
257	20231020	162000	119367729	1810	1810	1810	1810	0
258	20231020	161900	119367729	1810	1810	1810	1810	0
259	20231020	161800	119367729	1810	1810	1810	1810	0
260	20231020	161700	119367729	1810	1810	1810	1810	0
261	20231020	161600	119367729	1810	1810	1810	1810	0
262	20231020	161500	119367729	1810	1810	1810	1810	0
263	20231020	161400	119367729	1810	1810	1810	1810	0
264	20231020	161300	119367729	1810	1810	1810	1810	0
265	20231020	161200	119367729	1810	1810	1810	1810	0
266	20231020	161100	119367729	1810	1810	1810	1810	0
267	20231020	161000	119367729	1810	1810	1810	1810	0
268	20231020	160900	119367729	1810	1810	1810	1810	0
269	20231020	160800	119367729	1810	1810	1810	1810	0
270	20231020	160700	119367729	1810	1810	1810	1810	0
271	20231020	160600	119367729	1810	1810	1810	1810	0
272	20231020	160500	119367729	1810	1810	1810	1810	582
273	20231020	160400	119367729	1810	1810	1810	1810	0
274	20231020	160300	119367729	1810	1810	1810	1810	0
275	20231020	160200	119367729	1810	1810	1810	1810	0
276	20231020	160100	119367729	1810	1810	1810	1810	0
277	20231020	160000	119367729	1810	1810	1810	1810	0
278	20231020	155900	119367729	1810	1810	1810	1810	0
279	20231020	155800	119367729	1810	1810	1810	1810	0
280	20231020	155700	119367729	1810	1810	1810	1810	0
281	20231020	155600	119367729	1810	1810	1810	1810	0
282	20231020	155500	119367729	1810	1810	1810	1810	0
283	20231020	155400	119367729	1810	1810	1810	1810	0
284	20231020	155300	119367729	1810	1810	1810	1810	0
285	20231020	155200	119367729	1810	1810	1810	1810	0
286	20231020	155100	119367729	1810	1810	1810	1810	0
287	20231020	155000	119367729	1810	1810	1810	1810	0
288	20231020	154900	119367729	1810	1810	1810	1810	0
289	20231020	154800	119367729	1810	1810	1810	1810	0
290	20231020	154700	119367729	1810	1810	1810	1810	0
291	20231020	154600	119367729	1810	1810	1810	1810	0
292	20231020	154500	119367729	1810	1810	1810	1810	0
293	20231020	154400	119367729	1810	1810	1810	1810	0
294	20231020	154300	119367729	1810	1810	1810	1810	0
295	20231020	154200	119367729	1810	1810	1810	1810	0
296	20231020	154100	119367729	1810	1810	1810	1810	0
297	20231020	154000	119367729	1810	1810	1810	1810	0
298	20231020	153900	119367729	1810	1810	1810	1810	0
299	20231020	153800	119367729	1810	1810	1810	1810	0
300	20231020	153700	119367729	1810	1810	1810	1810	0
301	20231020	153600	119367729	1810	1810	1810	1810	0
302	20231020	153500	119367729	1810	1810	1810	1810	582
303	20231020	153400	119367729	1810	1810	1810	1810	0
304	20231020	153300	119367729	1810	1810	1810	1810	0
305	20231020	153200	119367729	1810	1810	1810	1810	0
306	20231020	153100	119367729	1810	1810	1810	1810	0
307	20231020	153000	119367729	1810	1810	1810	1810	582
308	20231020	152900	118314309	1810	1810	1810	1810	0
309	20231020	152800	118314309	1810	1810	1810	1810	0
310	20231020	152700	118314309	1810	1810	1810	1810	0
311	20231020	152600	118314309	1810	1810	1810	1810	0
312	20231020	152500	118314309	1810	1810	1810	1810	0
313	20231020	152400	118314309	1810	1810	1810	1810	0
314	20231020	152300	118314309	1810	1810	1810	1810	0
315	20231020	152200	118314309	1810	1810	1810	1810	0
316	20231020	152100	118314309	1810	1810	1810	1810	0
317	20231020	152000	118314309	1810	1810	1810	1810	0
318	20231020	151900	118314309	1810	1813	1813	1810	9
319	20231020	151800	118298002	1822	1822	1822	1822	4
320	20231020	151700	118290714	1824	1824	1824	1824	0
321	20231020	151600	118290714	1824	1824	1824	1824	2
322	20231020	151500	118287066	1812	1809	1812	1809	109
323	20231020	151400	118089772	1808	1811	1811	1808	29
324	20231020	151300	118037281	1811	1811	1811	1811	0
325	20231020	151200	118037281	1811	1811	1811	1811	4
326	20231020	151100	118030037	1811	1811	1811	1811	0
327	20231020	151000	118030037	1811	1811	1811	1811	4
328	20231020	150900	118022793	1812	1811	1812	1811	5
329	20231020	150800	118013737	1811	1810	1811	1810	277
330	20231020	150700	117512094	1812	1812	1812	1812	10
331	20231020	150600	117493974	1811	1811	1811	1811	0
332	20231020	150500	117493974	1811	1811	1811	1811	276
333	20231020	150400	116994138	1824	1824	1824	1824	0
334	20231020	150300	116994138	1824	1824	1824	1824	0
335	20231020	150200	116994138	1824	1824	1824	1824	4874
336	20231020	150100	108103962	1823	1822	1823	1822	437
337	20231020	150000	107307629	1820	1820	1820	1820	62
338	20231020	145900	107194789	1819	1816	1819	1816	1677
339	20231020	145800	104145359	1817	1817	1817	1817	0
340	20231020	145700	104145359	1817	1809	1817	1809	27
341	20231020	145600	104096481	1807	1809	1809	1807	162
342	20231020	145500	103803471	1809	1809	1809	1809	5
343	20231020	145400	103794426	1814	1814	1814	1814	0
344	20231020	145300	103794426	1814	1814	1814	1814	1
345	20231020	145200	103792612	1809	1809	1809	1809	0
346	20231020	145100	103792612	1809	1809	1809	1809	1
347	20231020	145000	103790803	1818	1818	1818	1818	0
348	20231020	144900	103790803	1818	1810	1819	1807	974
349	20231020	144800	102025915	1806	1806	1806	1806	0
350	20231020	144700	102025915	1806	1806	1806	1806	0
351	20231020	144600	102025915	1806	1806	1806	1806	7
352	20231020	144500	102013273	1806	1806	1806	1806	9
353	20231020	144400	101997019	1803	1809	1810	1803	203
354	20231020	144300	101629728	1807	1802	1807	1800	36
355	20231020	144200	101564791	1800	1800	1800	1800	0
356	20231020	144100	101564791	1800	1800	1800	1800	15
357	20231020	144000	101537791	1797	1797	1797	1797	0
358	20231020	143900	101537791	1797	1797	1797	1797	0
359	20231020	143800	101537791	1797	1797	1797	1797	0
360	20231020	143700	101537791	1797	1797	1797	1797	0
361	20231020	143600	101537791	1797	1797	1797	1797	36
362	20231020	143500	101473099	1806	1806	1806	1806	0
363	20231020	143400	101473099	1806	1806	1806	1806	0
364	20231020	143300	101473099	1806	1805	1806	1805	16
365	20231020	143200	101444217	1809	1809	1809	1809	0
366	20231020	143100	101444217	1809	1797	1809	1797	62
367	20231020	143000	101332744	1796	1796	1796	1796	0
368	20231020	142900	101332744	1796	1796	1796	1796	0
369	20231020	142800	101332744	1796	1796	1796	1796	4
370	20231020	142700	101325560	1796	1796	1796	1796	0
371	20231020	142600	101325560	1796	1796	1796	1796	0
372	20231020	142500	101325560	1796	1796	1796	1796	4
373	20231020	142400	101318376	1796	1796	1796	1796	0
374	20231020	142300	101318376	1796	1796	1796	1796	0
375	20231020	142200	101318376	1796	1796	1796	1796	0
376	20231020	142100	101318376	1796	1796	1796	1796	4
377	20231020	142000	101311192	1796	1797	1797	1796	124
378	20231020	141900	101088487	1798	1798	1798	1798	10
379	20231020	141800	101070507	1801	1801	1801	1801	0
380	20231020	141700	101070507	1801	1801	1801	1801	0
381	20231020	141600	101070507	1801	1801	1801	1801	0
382	20231020	141500	101070507	1801	1801	1801	1801	0
383	20231020	141400	101070507	1801	1801	1801	1801	2
384	20231020	141300	101066905	1796	1796	1796	1796	0
385	20231020	141200	101066905	1796	1797	1797	1796	265
386	20231020	141100	100590959	1796	1802	1802	1796	150
387	20231020	141000	100321207	1806	1806	1806	1806	0
388	20231020	140900	100321207	1806	1806	1806	1806	0
389	20231020	140800	100321207	1806	1806	1806	1806	500
390	20231020	140700	99418207	1806	1806	1806	1806	0
391	20231020	140600	99418207	1806	1806	1806	1806	0
392	20231020	140500	99418207	1806	1806	1806	1806	0
393	20231020	140400	99418207	1806	1806	1806	1806	0
394	20231020	140300	99418207	1806	1806	1806	1806	0
395	20231020	140200	99418207	1806	1806	1806	1806	0
396	20231020	140100	99418207	1806	1806	1806	1806	0
397	20231020	140000	99418207	1806	1806	1806	1806	0
398	20231020	135900	99418207	1806	1806	1806	1806	500
399	20231020	135800	98515207	1805	1805	1805	1805	0
400	20231020	135700	98515207	1805	1805	1805	1805	0
401	20231020	135600	98515207	1805	1805	1805	1805	0
402	20231020	135500	98515207	1805	1805	1805	1805	549
403	20231020	135400	97524262	1805	1805	1805	1805	0
404	20231020	135300	97524262	1805	1805	1805	1805	3
405	20231020	135200	97518847	1805	1805	1805	1805	0
406	20231020	135100	97518847	1805	1805	1805	1805	0
407	20231020	135000	97518847	1805	1805	1805	1805	0
408	20231020	134900	97518847	1805	1805	1805	1805	0
409	20231020	134800	97518847	1805	1805	1805	1805	502
410	20231020	134700	96612737	1806	1806	1806	1806	0
411	20231020	134600	96612737	1806	1806	1806	1806	0
412	20231020	134500	96612737	1806	1806	1806	1806	0
413	20231020	134400	96612737	1806	1806	1806	1806	0
414	20231020	134300	96612737	1806	1806	1806	1806	0
415	20231020	134200	96612737	1806	1806	1806	1806	0
416	20231020	134100	96612737	1806	1806	1806	1806	0
417	20231020	134000	96612737	1806	1806	1806	1806	0
418	20231020	133900	96612737	1806	1806	1806	1806	0
419	20231020	133800	96612737	1806	1806	1806	1806	0
420	20231020	133700	96612737	1806	1806	1806	1806	0
421	20231020	133600	96612737	1806	1806	1806	1806	0
422	20231020	133500	96612737	1806	1806	1806	1806	0
423	20231020	133400	96612737	1806	1806	1806	1806	0
424	20231020	133300	96612737	1806	1806	1806	1806	0
425	20231020	133200	96612737	1806	1806	1806	1806	0
426	20231020	133100	96612737	1806	1806	1806	1806	0
427	20231020	133000	96612737	1806	1806	1806	1806	0
428	20231020	132900	96612737	1806	1806	1806	1806	0
429	20231020	132800	96612737	1806	1806	1806	1806	0
430	20231020	132700	96612737	1806	1806	1806	1806	1
431	20231020	132600	96610931	1797	1797	1797	1797	0
432	20231020	132500	96610931	1797	1797	1797	1797	0
433	20231020	132400	96610931	1797	1797	1797	1797	0
434	20231020	132300	96610931	1797	1797	1797	1797	0
435	20231020	132200	96610931	1797	1797	1797	1797	0
436	20231020	132100	96610931	1797	1797	1797	1797	0
437	20231020	132000	96610931	1797	1797	1797	1797	0
438	20231020	131900	96610931	1797	1797	1797	1797	0
439	20231020	131800	96610931	1797	1797	1797	1797	0
440	20231020	131700	96610931	1797	1797	1797	1797	0
441	20231020	131600	96610931	1797	1797	1797	1797	0
442	20231020	131500	96610931	1797	1797	1797	1797	0
443	20231020	131400	96610931	1797	1797	1797	1797	1
444	20231020	131300	96609134	1798	1798	1798	1798	0
445	20231020	131200	96609134	1798	1798	1798	1798	3
446	20231020	131100	96603740	1810	1810	1810	1810	0
447	20231020	131000	96603740	1810	1810	1810	1810	0
448	20231020	130900	96603740	1810	1810	1810	1810	0
449	20231020	130800	96603740	1810	1810	1810	1810	0
450	20231020	130700	96603740	1810	1810	1810	1810	0
451	20231020	130600	96603740	1810	1810	1810	1810	0
452	20231020	130500	96603740	1810	1810	1810	1810	0
453	20231020	130400	96603740	1810	1808	1810	1808	1000
454	20231020	130300	94793949	1808	1808	1808	1808	0
455	20231020	130200	94793949	1808	1808	1808	1808	0
456	20231020	130100	94793949	1808	1808	1808	1808	0
457	20231020	130000	94793949	1808	1808	1808	1808	0
458	20231020	125900	94793949	1808	1808	1808	1808	101
459	20231020	125800	94611341	1808	1808	1808	1808	0
460	20231020	125700	94611341	1808	1808	1808	1808	0
461	20231020	125600	94611341	1808	1808	1808	1808	3
462	20231020	125500	94605917	1797	1794	1797	1794	64
463	20231020	125400	94490987	1794	1794	1794	1794	18
464	20231020	125300	94458695	1794	1794	1795	1794	16
465	20231020	125200	94429990	1794	1794	1794	1794	14
466	20231020	125100	94404874	1794	1794	1795	1794	15
467	20231020	125000	94377958	1794	1794	1794	1794	7
468	20231020	124900	94365400	1794	1794	1794	1794	3
469	20231020	124800	94360018	1794	1794	1794	1794	4
470	20231020	124700	94352842	1794	1794	1794	1794	2
471	20231020	124600	94349254	1794	1794	1794	1794	8
472	20231020	124500	94334902	1794	1794	1794	1794	31
473	20231020	124400	94279288	1794	1794	1794	1794	299
474	20231020	124300	93742882	1794	1794	1794	1794	8
475	20231020	124200	93728530	1794	1794	1794	1794	10
476	20231020	124100	93710590	1794	1794	1794	1794	4
477	20231020	124000	93703414	1794	1794	1794	1794	15
478	20231020	123900	93676504	1794	1794	1794	1794	17
479	20231020	123800	93646006	1794	1794	1794	1794	15
480	20231020	123700	93619096	1794	1794	1794	1794	16
481	20231020	123600	93590392	1794	1794	1794	1794	15
482	20231020	123500	93563482	1794	1794	1794	1794	6
483	20231020	123400	93552718	1794	1794	1794	1794	3
484	20231020	123300	93547336	1795	1795	1795	1795	0
485	20231020	123200	93547336	1795	1795	1795	1795	0
486	20231020	123100	93547336	1795	1794	1795	1794	13
487	20231020	123000	93524004	1794	1794	1794	1794	3
488	20231020	122900	93518622	1797	1797	1797	1797	586
489	20231020	122800	92465580	1797	1797	1797	1797	14
490	20231020	122700	92440422	1797	1797	1797	1797	14
491	20231020	122600	92415264	1797	1797	1797	1797	7
492	20231020	122500	92402685	1797	1797	1797	1797	23
493	20231020	122400	92361354	1797	1797	1797	1797	8
494	20231020	122300	92346978	1797	1797	1797	1797	6
495	20231020	122200	92336196	1797	1797	1797	1797	16
496	20231020	122100	92307444	1800	1800	1800	1800	0
497	20231020	122000	92307444	1800	1803	1803	1800	1175
498	20231020	121900	90191821	1808	1808	1808	1808	0
499	20231020	121800	90191821	1808	1808	1808	1808	0
500	20231020	121700	90191821	1808	1808	1808	1808	0
501	20231020	121600	90191821	1808	1808	1808	1808	0
502	20231020	121500	90191821	1808	1808	1808	1808	0
503	20231020	121400	90191821	1808	1808	1808	1808	0
504	20231020	121300	90191821	1808	1808	1808	1808	0
505	20231020	121200	90191821	1808	1808	1808	1808	0
506	20231020	121100	90191821	1808	1808	1808	1808	12
507	20231020	121000	90170125	1808	1808	1808	1808	20
508	20231020	120900	90133965	1808	1805	1808	1805	10
509	20231020	120800	90115898	1815	1815	1815	1815	0
510	20231020	120700	90115898	1815	1815	1815	1815	0
511	20231020	120600	90115898	1815	1815	1815	1815	2
512	20231020	120500	90112268	1819	1819	1819	1819	0
513	20231020	120400	90112268	1819	1819	1819	1819	12
514	20231020	120300	90090440	1819	1819	1819	1819	1
515	20231020	120200	90088621	1820	1815	1820	1815	100
516	20231020	120100	89907094	1816	1816	1816	1816	0
517	20231020	120000	89907094	1816	1811	1816	1811	1300
518	20231020	115900	87547369	1813	1813	1813	1813	0
519	20231020	115800	87547369	1813	1813	1813	1813	0
520	20231020	115700	87547369	1813	1813	1813	1813	0
521	20231020	115600	87547369	1813	1795	1813	1795	2000
522	20231020	115500	83943804	1798	1792	1798	1792	7
523	20231020	115400	83931227	1790	1790	1790	1790	100
524	20231020	115300	83752227	1790	1781	1790	1781	1503
525	20231020	115200	81065088	1778	1779	1779	1778	20
526	20231020	115100	81029518	1778	1778	1778	1778	0
527	20231020	115000	81029518	1778	1778	1778	1778	0
528	20231020	114900	81029518	1778	1778	1778	1778	20
529	20231020	114800	80993958	1778	1778	1778	1778	0
530	20231020	114700	80993958	1778	1778	1778	1778	0
531	20231020	114600	80993958	1778	1778	1778	1778	0
532	20231020	114500	80993958	1778	1778	1778	1778	3000
533	20231020	114400	75659958	1778	1778	1778	1778	0
534	20231020	114300	75659958	1778	1778	1778	1778	10
535	20231020	114200	75642178	1783	1783	1783	1783	0
536	20231020	114100	75642178	1783	1783	1783	1783	0
537	20231020	114000	75642178	1783	1783	1783	1783	0
538	20231020	113900	75642178	1783	1780	1783	1780	4
539	20231020	113800	75635055	1789	1789	1789	1789	0
540	20231020	113700	75635055	1789	1789	1789	1789	3
541	20231020	113600	75629688	1790	1790	1790	1790	0
542	20231020	113500	75629688	1790	1790	1790	1784	40
543	20231020	113400	75558106	1790	1788	1790	1788	3013
544	20231020	113300	70166184	1780	1780	1789	1780	4123
545	20231020	113200	62809758	1779	1778	1779	1778	20
546	20231020	113100	62774181	1776	1774	1776	1774	99
547	20231020	113000	62598471	1773	1773	1773	1773	63
548	20231020	112900	62486772	1779	1779	1779	1779	0
549	20231020	112800	62486772	1779	1779	1779	1779	0
550	20231020	112700	62486772	1779	1779	1779	1779	0
551	20231020	112600	62486772	1779	1779	1779	1779	0
552	20231020	112500	62486772	1779	1779	1779	1779	0
553	20231020	112400	62486772	1779	1779	1779	1779	0
554	20231020	112300	62486772	1779	1779	1779	1779	2
555	20231020	112200	62483214	1773	1773	1773	1773	9772
556	20231020	112100	45157458	1773	1773	1773	1773	401
557	20231020	112000	44446485	1782	1782	1782	1782	2
558	20231020	111900	44442921	1790	1790	1790	1790	0
559	20231020	111800	44442921	1790	1790	1790	1790	0
560	20231020	111700	44442921	1790	1790	1790	1790	0
561	20231020	111600	44442921	1790	1790	1790	1790	0
562	20231020	111500	44442921	1790	1785	1790	1785	1116
563	20231020	111400	42449625	1786	1777	1786	1771	2825
564	20231020	111300	37422773	1771	1770	1771	1770	411
565	20231020	111200	36694923	1761	1761	1761	1761	0
566	20231020	111100	36694923	1761	1761	1761	1761	0
567	20231020	111000	36694923	1761	1761	1761	1761	0
568	20231020	110900	36694923	1761	1761	1761	1761	789
569	20231020	110800	35305494	1770	1770	1770	1770	1200
570	20231020	110700	33181494	1768	1768	1768	1768	0
571	20231020	110600	33181494	1768	1766	1768	1766	100
572	20231020	110500	33004698	1770	1770	1770	1770	0
573	20231020	110400	33004698	1770	1770	1770	1770	0
574	20231020	110300	33004698	1770	1770	1770	1770	0
575	20231020	110200	33004698	1770	1770	1770	1770	0
576	20231020	110100	33004698	1770	1770	1770	1770	0
577	20231020	110000	33004698	1770	1770	1770	1770	0
578	20231020	105900	33004698	1770	1770	1770	1770	0
579	20231020	105800	33004698	1770	1770	1770	1770	0
580	20231020	105700	33004698	1770	1770	1770	1770	0
581	20231020	105600	33004698	1770	1770	1770	1770	2
582	20231020	105500	33001158	1762	1762	1762	1762	0
583	20231020	105400	33001158	1762	1770	1777	1762	2206
584	20231020	105300	29085173	1762	1770	1770	1762	731
585	20231020	105200	27791551	1762	1755	1762	1755	267
586	20231020	105100	27321191	1755	1755	1755	1755	0
587	20231020	105000	27321191	1755	1755	1755	1755	7
588	20231020	104900	27308906	1755	1755	1755	1755	0
589	20231020	104800	27308906	1755	1755	1755	1755	12
590	20231020	104700	27287846	1755	1756	1761	1755	42
591	20231020	104600	27213961	1755	1755	1755	1755	0
592	20231020	104500	27213961	1755	1755	1755	1755	8
593	20231020	104400	27199921	1755	1755	1755	1755	2
594	20231020	104300	27196411	1755	1754	1755	1754	9
595	20231020	104200	27180624	1754	1754	1754	1754	167
596	20231020	104100	26887706	1754	1753	1754	1753	734
597	20231020	104000	25600276	1753	1753	1753	1753	3
598	20231020	103900	25595017	1753	1754	1754	1753	118
599	20231020	103800	25388058	1754	1754	1754	1754	0
600	20231020	103700	25388058	1754	1754	1754	1754	6
601	20231020	103600	25377534	1754	1754	1754	1754	6
602	20231020	103500	25367010	1754	1754	1754	1754	56
603	20231020	103400	25268786	1754	1754	1754	1753	314
604	20231020	103300	24718061	1754	1754	1754	1754	341
605	20231020	103200	24119947	1754	1755	1755	1754	22
606	20231020	103100	24081341	1755	1755	1755	1755	5
607	20231020	103000	24072566	1755	1755	1755	1755	5
608	20231020	102900	24063791	1755	1754	1756	1754	14
609	20231020	102800	24039222	1754	1757	1757	1754	6
610	20231020	102700	24028695	1754	1754	1754	1754	6
611	20231020	102600	24018171	1754	1754	1754	1754	6
612	20231020	102500	24007647	1754	1754	1754	1754	13
613	20231020	102400	23984845	1758	1758	1758	1758	13
614	20231020	102300	23961991	1754	1754	1754	1754	6
615	20231020	102200	23951467	1759	1754	1759	1754	7
616	20231020	102100	23939184	1754	1754	1754	1754	6
617	20231020	102000	23928660	1754	1754	1754	1754	0
618	20231020	101900	23928660	1754	1754	1761	1754	1059
619	20231020	101800	22064428	1753	1753	1753	1753	0
620	20231020	101700	22064428	1753	1753	1753	1753	0
621	20231020	101600	22064428	1753	1753	1753	1753	0
622	20231020	101500	22064428	1753	1753	1753	1753	0
623	20231020	101400	22064428	1753	1756	1756	1753	109
624	20231020	101300	21873051	1753	1753	1753	1753	6
625	20231020	101200	21862533	1753	1753	1753	1753	7
626	20231020	101100	21850262	1753	1753	1753	1753	7
627	20231020	101000	21837991	1760	1761	1761	1753	10
628	20231020	100900	21820439	1753	1753	1753	1753	7
629	20231020	100800	21808168	1753	1754	1764	1753	2206
630	20231020	100700	17929051	1754	1754	1754	1754	7
631	20231020	100600	17916773	1754	1754	1754	1754	0
632	20231020	100500	17916773	1754	1754	1754	1754	0
633	20231020	100400	17916773	1754	1753	1754	1753	35
634	20231020	100300	17855408	1753	1753	1753	1753	0
635	20231020	100200	17855408	1753	1753	1753	1753	0
636	20231020	100100	17855408	1753	1753	1753	1753	8
637	20231020	100000	17841384	1753	1753	1753	1753	0
638	20231020	095900	17841384	1753	1754	1754	1753	110
639	20231020	095800	17648469	1753	1753	1753	1753	8
640	20231020	095700	17634445	1753	1753	1753	1753	13
641	20231020	095600	17611656	1752	1753	1753	1752	248
642	20231020	095500	17177050	1753	1753	1753	1753	8
643	20231020	095400	17163026	1753	1753	1753	1753	0
644	20231020	095300	17163026	1753	1753	1753	1753	32
645	20231020	095200	17106930	1753	1753	1753	1753	40
646	20231020	095100	17036810	1753	1753	1753	1753	25
647	20231020	095000	16992985	1753	1753	1753	1753	58
648	20231020	094900	16891311	1753	1753	1753	1753	26
649	20231020	094800	16845733	1753	1753	1753	1753	19
650	20231020	094700	16812426	1756	1756	1762	1756	75
651	20231020	094600	16680522	1756	1756	1756	1756	51
652	20231020	094500	16590966	1756	1757	1757	1756	324
653	20231020	094400	16021706	1757	1757	1757	1757	0
654	20231020	094300	16021706	1757	1757	1757	1757	52
655	20231020	094200	15930342	1757	1757	1757	1757	847
656	20231020	094100	14442163	1758	1758	1758	1758	1321
657	20231020	094000	12119845	1758	1758	1758	1758	8
658	20231020	093900	12105781	1759	1759	1759	1759	173
659	20231020	093800	11801474	1759	1759	1759	1759	0
660	20231020	093700	11801474	1759	1759	1759	1759	0
661	20231020	093600	11801474	1759	1759	1759	1759	0
662	20231020	093500	11801474	1759	1759	1759	1759	0
663	20231020	093400	11801474	1759	1760	1760	1759	301
664	20231020	093300	11271985	1764	1760	1764	1760	101
665	20231020	093200	11094221	1764	1764	1764	1764	0
666	20231020	093100	11094221	1764	1764	1764	1764	0
667	20231020	093000	11094221	1764	1764	1764	1764	31
668	20231020	092900	11039537	1764	1764	1764	1764	0
669	20231020	092800	11039537	1764	1764	1764	1764	0
670	20231020	092700	11039537	1764	1764	1764	1764	0
671	20231020	092600	11039537	1764	1764	1764	1764	0
672	20231020	092500	11039537	1764	1764	1764	1764	0
673	20231020	092400	11039537	1764	1764	1764	1764	0
674	20231020	092300	11039537	1764	1764	1764	1764	0
675	20231020	092200	11039537	1764	1764	1764	1764	0
676	20231020	092100	11039537	1764	1764	1764	1764	0
677	20231020	092000	11039537	1764	1764	1764	1764	2
678	20231020	091900	11036009	1758	1759	1759	1758	10
679	20231020	091800	11018424	1763	1763	1763	1763	0
680	20231020	091700	11018424	1763	1763	1763	1763	86
681	20231020	091600	10866806	1768	1768	1768	1768	0
682	20231020	091500	10866806	1768	1768	1768	1768	2
683	20231020	091400	10863270	1768	1763	1768	1763	16
684	20231020	091300	10835052	1763	1763	1763	1763	0
685	20231020	091200	10835052	1763	1763	1763	1763	0
686	20231020	091100	10835052	1763	1763	1763	1763	200
687	20231020	091000	10482452	1758	1758	1758	1758	1449
688	20231020	090900	7935110	1750	1750	1750	1750	0
689	20231020	090800	7935110	1750	1759	1759	1750	2507
690	20231020	090700	3536450	1760	1760	1760	1760	120
691	20231020	090600	3325250	1770	1770	1770	1770	0
692	20231020	090500	3325250	1770	1770	1770	1770	65
693	20231020	090400	3210200	1770	1770	1770	1770	100
694	20231020	090300	3033200	1770	1770	1770	1770	0
695	20231020	090200	3033200	1770	1770	1770	1770	400
696	20231020	090100	2325200	1770	1770	1770	1770	200
697	20231020	090000	1971200	1760	1760	1760	1760	1120