KissMeData/452980/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	205900	195055869	1900	1900	1900	1900	2543
3	20231020	205800	195055869	1900	1900	1900	1900	0
4	20231020	205700	195055869	1900	1900	1900	1900	0
5	20231020	205600	195055869	1900	1900	1900	1900	0
6	20231020	205500	195055869	1900	1900	1900	1900	0
7	20231020	205400	195055869	1900	1900	1900	1900	0
8	20231020	205300	195055869	1900	1900	1900	1900	0
9	20231020	205200	195055869	1900	1900	1900	1900	0
10	20231020	205100	195055869	1900	1900	1900	1900	0
11	20231020	205000	195055869	1900	1900	1900	1900	0
12	20231020	204900	195055869	1900	1900	1900	1900	0
13	20231020	204800	195055869	1900	1900	1900	1900	0
14	20231020	204700	195055869	1900	1900	1900	1900	0
15	20231020	204600	195055869	1900	1900	1900	1900	0
16	20231020	204500	195055869	1900	1900	1900	1900	0
17	20231020	204400	195055869	1900	1900	1900	1900	0
18	20231020	204300	195055869	1900	1900	1900	1900	0
19	20231020	204200	195055869	1900	1900	1900	1900	0
20	20231020	204100	195055869	1900	1900	1900	1900	0
21	20231020	204000	195055869	1900	1900	1900	1900	0
22	20231020	203900	195055869	1900	1900	1900	1900	0
23	20231020	203800	195055869	1900	1900	1900	1900	0
24	20231020	203700	195055869	1900	1900	1900	1900	0
25	20231020	203600	195055869	1900	1900	1900	1900	0
26	20231020	203500	195055869	1900	1900	1900	1900	0
27	20231020	203400	195055869	1900	1900	1900	1900	0
28	20231020	203300	195055869	1900	1900	1900	1900	0
29	20231020	203200	195055869	1900	1900	1900	1900	0
30	20231020	203100	195055869	1900	1900	1900	1900	0
31	20231020	203000	195055869	1900	1900	1900	1900	0
32	20231020	202900	195055869	1900	1900	1900	1900	2543
33	20231020	202800	195055869	1900	1900	1900	1900	0
34	20231020	202700	195055869	1900	1900	1900	1900	0
35	20231020	202600	195055869	1900	1900	1900	1900	0
36	20231020	202500	195055869	1900	1900	1900	1900	0
37	20231020	202400	195055869	1900	1900	1900	1900	0
38	20231020	202300	195055869	1900	1900	1900	1900	0
39	20231020	202200	195055869	1900	1900	1900	1900	0
40	20231020	202100	195055869	1900	1900	1900	1900	0
41	20231020	202000	195055869	1900	1900	1900	1900	0
42	20231020	201900	195055869	1900	1900	1900	1900	0
43	20231020	201800	195055869	1900	1900	1900	1900	0
44	20231020	201700	195055869	1900	1900	1900	1900	0
45	20231020	201600	195055869	1900	1900	1900	1900	0
46	20231020	201500	195055869	1900	1900	1900	1900	0
47	20231020	201400	195055869	1900	1900	1900	1900	0
48	20231020	201300	195055869	1900	1900	1900	1900	0
49	20231020	201200	195055869	1900	1900	1900	1900	0
50	20231020	201100	195055869	1900	1900	1900	1900	0
51	20231020	201000	195055869	1900	1900	1900	1900	0
52	20231020	200900	195055869	1900	1900	1900	1900	0
53	20231020	200800	195055869	1900	1900	1900	1900	0
54	20231020	200700	195055869	1900	1900	1900	1900	0
55	20231020	200600	195055869	1900	1900	1900	1900	0
56	20231020	200500	195055869	1900	1900	1900	1900	0
57	20231020	200400	195055869	1900	1900	1900	1900	0
58	20231020	200300	195055869	1900	1900	1900	1900	0
59	20231020	200200	195055869	1900	1900	1900	1900	0
60	20231020	200100	195055869	1900	1900	1900	1900	0
61	20231020	200000	195055869	1900	1900	1900	1900	0
62	20231020	195900	195055869	1900	1900	1900	1900	2543
63	20231020	195800	195055869	1900	1900	1900	1900	0
64	20231020	195700	195055869	1900	1900	1900	1900	0
65	20231020	195600	195055869	1900	1900	1900	1900	0
66	20231020	195500	195055869	1900	1900	1900	1900	0
67	20231020	195400	195055869	1900	1900	1900	1900	0
68	20231020	195300	195055869	1900	1900	1900	1900	0
69	20231020	195200	195055869	1900	1900	1900	1900	0
70	20231020	195100	195055869	1900	1900	1900	1900	0
71	20231020	195000	195055869	1900	1900	1900	1900	0
72	20231020	194900	195055869	1900	1900	1900	1900	0
73	20231020	194800	195055869	1900	1900	1900	1900	0
74	20231020	194700	195055869	1900	1900	1900	1900	0
75	20231020	194600	195055869	1900	1900	1900	1900	0
76	20231020	194500	195055869	1900	1900	1900	1900	0
77	20231020	194400	195055869	1900	1900	1900	1900	0
78	20231020	194300	195055869	1900	1900	1900	1900	0
79	20231020	194200	195055869	1900	1900	1900	1900	0
80	20231020	194100	195055869	1900	1900	1900	1900	0
81	20231020	194000	195055869	1900	1900	1900	1900	0
82	20231020	193900	195055869	1900	1900	1900	1900	0
83	20231020	193800	195055869	1900	1900	1900	1900	0
84	20231020	193700	195055869	1900	1900	1900	1900	0
85	20231020	193600	195055869	1900	1900	1900	1900	0
86	20231020	193500	195055869	1900	1900	1900	1900	0
87	20231020	193400	195055869	1900	1900	1900	1900	0
88	20231020	193300	195055869	1900	1900	1900	1900	0
89	20231020	193200	195055869	1900	1900	1900	1900	0
90	20231020	193100	195055869	1900	1900	1900	1900	0
91	20231020	193000	195055869	1900	1900	1900	1900	0
92	20231020	192900	195055869	1900	1900	1900	1900	2543
93	20231020	192800	195055869	1900	1900	1900	1900	0
94	20231020	192700	195055869	1900	1900	1900	1900	0
95	20231020	192600	195055869	1900	1900	1900	1900	0
96	20231020	192500	195055869	1900	1900	1900	1900	0
97	20231020	192400	195055869	1900	1900	1900	1900	0
98	20231020	192300	195055869	1900	1900	1900	1900	0
99	20231020	192200	195055869	1900	1900	1900	1900	0
100	20231020	192100	195055869	1900	1900	1900	1900	0
101	20231020	192000	195055869	1900	1900	1900	1900	0
102	20231020	191900	195055869	1900	1900	1900	1900	0
103	20231020	191800	195055869	1900	1900	1900	1900	0
104	20231020	191700	195055869	1900	1900	1900	1900	0
105	20231020	191600	195055869	1900	1900	1900	1900	0
106	20231020	191500	195055869	1900	1900	1900	1900	0
107	20231020	191400	195055869	1900	1900	1900	1900	0
108	20231020	191300	195055869	1900	1900	1900	1900	0
109	20231020	191200	195055869	1900	1900	1900	1900	0
110	20231020	191100	195055869	1900	1900	1900	1900	0
111	20231020	191000	195055869	1900	1900	1900	1900	0
112	20231020	190900	195055869	1900	1900	1900	1900	0
113	20231020	190800	195055869	1900	1900	1900	1900	0
114	20231020	190700	195055869	1900	1900	1900	1900	0
115	20231020	190600	195055869	1900	1900	1900	1900	0
116	20231020	190500	195055869	1900	1900	1900	1900	0
117	20231020	190400	195055869	1900	1900	1900	1900	0
118	20231020	190300	195055869	1900	1900	1900	1900	0
119	20231020	190200	195055869	1900	1900	1900	1900	0
120	20231020	190100	195055869	1900	1900	1900	1900	0
121	20231020	190000	195055869	1900	1900	1900	1900	0
122	20231020	185900	195055869	1900	1900	1900	1900	2543
123	20231020	185800	195055869	1900	1900	1900	1900	0
124	20231020	185700	195055869	1900	1900	1900	1900	0
125	20231020	185600	195055869	1900	1900	1900	1900	0
126	20231020	185500	195055869	1900	1900	1900	1900	0
127	20231020	185400	195055869	1900	1900	1900	1900	0
128	20231020	185300	195055869	1900	1900	1900	1900	0
129	20231020	185200	195055869	1900	1900	1900	1900	0
130	20231020	185100	195055869	1900	1900	1900	1900	0
131	20231020	185000	195055869	1900	1900	1900	1900	0
132	20231020	184900	195055869	1900	1900	1900	1900	0
133	20231020	184800	195055869	1900	1900	1900	1900	0
134	20231020	184700	195055869	1900	1900	1900	1900	0
135	20231020	184600	195055869	1900	1900	1900	1900	0
136	20231020	184500	195055869	1900	1900	1900	1900	0
137	20231020	184400	195055869	1900	1900	1900	1900	0
138	20231020	184300	195055869	1900	1900	1900	1900	0
139	20231020	184200	195055869	1900	1900	1900	1900	0
140	20231020	184100	195055869	1900	1900	1900	1900	0
141	20231020	184000	195055869	1900	1900	1900	1900	0
142	20231020	183900	195055869	1900	1900	1900	1900	0
143	20231020	183800	195055869	1900	1900	1900	1900	0
144	20231020	183700	195055869	1900	1900	1900	1900	0
145	20231020	183600	195055869	1900	1900	1900	1900	0
146	20231020	183500	195055869	1900	1900	1900	1900	0
147	20231020	183400	195055869	1900	1900	1900	1900	0
148	20231020	183300	195055869	1900	1900	1900	1900	0
149	20231020	183200	195055869	1900	1900	1900	1900	0
150	20231020	183100	195055869	1900	1900	1900	1900	0
151	20231020	183000	195055869	1900	1900	1900	1900	0
152	20231020	182900	195055869	1900	1900	1900	1900	2543
153	20231020	182800	195055869	1900	1900	1900	1900	0
154	20231020	182700	195055869	1900	1900	1900	1900	0
155	20231020	182600	195055869	1900	1900	1900	1900	0
156	20231020	182500	195055869	1900	1900	1900	1900	0
157	20231020	182400	195055869	1900	1900	1900	1900	0
158	20231020	182300	195055869	1900	1900	1900	1900	0
159	20231020	182200	195055869	1900	1900	1900	1900	0
160	20231020	182100	195055869	1900	1900	1900	1900	0
161	20231020	182000	195055869	1900	1900	1900	1900	0
162	20231020	181900	195055869	1900	1900	1900	1900	0
163	20231020	181800	195055869	1900	1900	1900	1900	0
164	20231020	181700	195055869	1900	1900	1900	1900	0
165	20231020	181600	195055869	1900	1900	1900	1900	0
166	20231020	181500	195055869	1900	1900	1900	1900	0
167	20231020	181400	195055869	1900	1900	1900	1900	0
168	20231020	181300	195055869	1900	1900	1900	1900	0
169	20231020	181200	195055869	1900	1900	1900	1900	0
170	20231020	181100	195055869	1900	1900	1900	1900	0
171	20231020	181000	195055869	1900	1900	1900	1900	0
172	20231020	180900	195055869	1900	1900	1900	1900	0
173	20231020	180800	195055869	1900	1900	1900	1900	0
174	20231020	180700	195055869	1900	1900	1900	1900	0
175	20231020	180600	195055869	1900	1900	1900	1900	0
176	20231020	180500	195055869	1900	1900	1900	1900	0
177	20231020	180400	195055869	1900	1900	1900	1900	0
178	20231020	180300	195055869	1900	1900	1900	1900	0
179	20231020	180200	195055869	1900	1900	1900	1900	0
180	20231020	180100	195055869	1900	1900	1900	1900	0
181	20231020	180000	195055869	1900	1900	1900	1900	0
182	20231020	175900	195055869	1900	1900	1900	1900	2543
183	20231020	175800	195055869	1900	1900	1900	1900	0
184	20231020	175700	195055869	1900	1900	1900	1900	0
185	20231020	175600	195055869	1900	1900	1900	1900	0
186	20231020	175500	195055869	1900	1900	1900	1900	0
187	20231020	175400	195055869	1900	1900	1900	1900	0
188	20231020	175300	195055869	1900	1900	1900	1900	0
189	20231020	175200	195055869	1900	1900	1900	1900	0
190	20231020	175100	195055869	1900	1900	1900	1900	0
191	20231020	175000	195055869	1900	1900	1900	1900	0
192	20231020	174900	195055869	1900	1900	1900	1900	0
193	20231020	174800	195055869	1900	1900	1900	1900	0
194	20231020	174700	195055869	1900	1900	1900	1900	0
195	20231020	174600	195055869	1900	1900	1900	1900	0
196	20231020	174500	195055869	1900	1900	1900	1900	0
197	20231020	174400	195055869	1900	1900	1900	1900	0
198	20231020	174300	195055869	1900	1900	1900	1900	0
199	20231020	174200	195055869	1900	1900	1900	1900	0
200	20231020	174100	195055869	1900	1900	1900	1900	0
201	20231020	174000	195055869	1900	1900	1900	1900	0
202	20231020	173900	195055869	1900	1900	1900	1900	0
203	20231020	173800	195055869	1900	1900	1900	1900	0
204	20231020	173700	195055869	1900	1900	1900	1900	0
205	20231020	173600	195055869	1900	1900	1900	1900	0
206	20231020	173500	195055869	1900	1900	1900	1900	0
207	20231020	173400	195055869	1900	1900	1900	1900	0
208	20231020	173300	195055869	1900	1900	1900	1900	0
209	20231020	173200	195055869	1900	1900	1900	1900	0
210	20231020	173100	195055869	1900	1900	1900	1900	0
211	20231020	173000	195055869	1900	1900	1900	1900	0
212	20231020	172900	195055869	1900	1900	1900	1900	2543
213	20231020	172800	195055869	1900	1900	1900	1900	0
214	20231020	172700	195055869	1900	1900	1900	1900	0
215	20231020	172600	195055869	1900	1900	1900	1900	0
216	20231020	172500	195055869	1900	1900	1900	1900	0
217	20231020	172400	195055869	1900	1900	1900	1900	0
218	20231020	172300	195055869	1900	1900	1900	1900	0
219	20231020	172200	195055869	1900	1900	1900	1900	0
220	20231020	172100	195055869	1900	1900	1900	1900	0
221	20231020	172000	195055869	1900	1900	1900	1900	0
222	20231020	171900	195055869	1900	1900	1900	1900	0
223	20231020	171800	195055869	1900	1900	1900	1900	0
224	20231020	171700	195055869	1900	1900	1900	1900	0
225	20231020	171600	195055869	1900	1900	1900	1900	0
226	20231020	171500	195055869	1900	1900	1900	1900	0
227	20231020	171400	195055869	1900	1900	1900	1900	0
228	20231020	171300	195055869	1900	1900	1900	1900	0
229	20231020	171200	195055869	1900	1900	1900	1900	0
230	20231020	171100	195055869	1900	1900	1900	1900	0
231	20231020	171000	195055869	1900	1900	1900	1900	0
232	20231020	170900	195055869	1900	1900	1900	1900	0
233	20231020	170800	195055869	1900	1900	1900	1900	0
234	20231020	170700	195055869	1900	1900	1900	1900	0
235	20231020	170600	195055869	1900	1900	1900	1900	0
236	20231020	170500	195055869	1900	1900	1900	1900	0
237	20231020	170400	195055869	1900	1900	1900	1900	0
238	20231020	170300	195055869	1900	1900	1900	1900	0
239	20231020	170200	195055869	1900	1900	1900	1900	0
240	20231020	170100	195055869	1900	1900	1900	1900	0
241	20231020	170000	195055869	1900	1900	1900	1900	0
242	20231020	165900	195055869	1900	1900	1900	1900	2543
243	20231020	165800	195055869	1900	1900	1900	1900	0
244	20231020	165700	195055869	1900	1900	1900	1900	0
245	20231020	165600	195055869	1900	1900	1900	1900	0
246	20231020	165500	195055869	1900	1900	1900	1900	0
247	20231020	165400	195055869	1900	1900	1900	1900	0
248	20231020	165300	195055869	1900	1900	1900	1900	0
249	20231020	165200	195055869	1900	1900	1900	1900	0
250	20231020	165100	195055869	1900	1900	1900	1900	0
251	20231020	165000	195055869	1900	1900	1900	1900	0
252	20231020	164900	195055869	1900	1900	1900	1900	0
253	20231020	164800	195055869	1900	1900	1900	1900	0
254	20231020	164700	195055869	1900	1900	1900	1900	0
255	20231020	164600	195055869	1900	1900	1900	1900	0
256	20231020	164500	195055869	1900	1900	1900	1900	0
257	20231020	164400	195055869	1900	1900	1900	1900	0
258	20231020	164300	195055869	1900	1900	1900	1900	0
259	20231020	164200	195055869	1900	1900	1900	1900	0
260	20231020	164100	195055869	1900	1900	1900	1900	0
261	20231020	164000	195055869	1900	1900	1900	1900	0
262	20231020	163900	195055869	1900	1900	1900	1900	0
263	20231020	163800	195055869	1900	1900	1900	1900	0
264	20231020	163700	195055869	1900	1900	1900	1900	0
265	20231020	163600	195055869	1900	1900	1900	1900	0
266	20231020	163500	195055869	1900	1900	1900	1900	0
267	20231020	163400	195055869	1900	1900	1900	1900	0
268	20231020	163300	195055869	1900	1900	1900	1900	0
269	20231020	163200	195055869	1900	1900	1900	1900	0
270	20231020	163100	195055869	1900	1900	1900	1900	0
271	20231020	163000	195055869	1900	1900	1900	1900	0
272	20231020	162900	195055869	1900	1900	1900	1900	2543
273	20231020	162800	195055869	1900	1900	1900	1900	0
274	20231020	162700	195055869	1900	1900	1900	1900	0
275	20231020	162600	195055869	1900	1900	1900	1900	0
276	20231020	162500	195055869	1900	1900	1900	1900	0
277	20231020	162400	195055869	1900	1900	1900	1900	0
278	20231020	162300	195055869	1900	1900	1900	1900	0
279	20231020	162200	195055869	1900	1900	1900	1900	0
280	20231020	162100	195055869	1900	1900	1900	1900	0
281	20231020	162000	195055869	1900	1900	1900	1900	0
282	20231020	161900	195055869	1900	1900	1900	1900	0
283	20231020	161800	195055869	1900	1900	1900	1900	0
284	20231020	161700	195055869	1900	1900	1900	1900	0
285	20231020	161600	195055869	1900	1900	1900	1900	0
286	20231020	161500	195055869	1900	1900	1900	1900	0
287	20231020	161400	195055869	1900	1900	1900	1900	0
288	20231020	161300	195055869	1900	1900	1900	1900	0
289	20231020	161200	195055869	1900	1900	1900	1900	0
290	20231020	161100	195055869	1900	1900	1900	1900	0
291	20231020	161000	195055869	1900	1900	1900	1900	0
292	20231020	160900	195055869	1900	1900	1900	1900	0
293	20231020	160800	195055869	1900	1900	1900	1900	0
294	20231020	160700	195055869	1900	1900	1900	1900	0
295	20231020	160600	195055869	1900	1900	1900	1900	0
296	20231020	160500	195055869	1900	1900	1900	1900	0
297	20231020	160400	195055869	1900	1900	1900	1900	0
298	20231020	160300	195055869	1900	1900	1900	1900	0
299	20231020	160200	195055869	1900	1900	1900	1900	0
300	20231020	160100	195055869	1900	1900	1900	1900	0
301	20231020	160000	195055869	1900	1900	1900	1900	0
302	20231020	155900	195055869	1900	1900	1900	1900	2543
303	20231020	155800	195055869	1900	1900	1900	1900	0
304	20231020	155700	195055869	1900	1900	1900	1900	0
305	20231020	155600	195055869	1900	1900	1900	1900	0
306	20231020	155500	195055869	1900	1900	1900	1900	0
307	20231020	155400	195055869	1900	1900	1900	1900	0
308	20231020	155300	195055869	1900	1900	1900	1900	0
309	20231020	155200	195055869	1900	1900	1900	1900	0
310	20231020	155100	195055869	1900	1900	1900	1900	0
311	20231020	155000	195055869	1900	1900	1900	1900	0
312	20231020	154900	195055869	1900	1900	1900	1900	0
313	20231020	154800	195055869	1900	1900	1900	1900	0
314	20231020	154700	195055869	1900	1900	1900	1900	0
315	20231020	154600	195055869	1900	1900	1900	1900	0
316	20231020	154500	195055869	1900	1900	1900	1900	0
317	20231020	154400	195055869	1900	1900	1900	1900	0
318	20231020	154300	195055869	1900	1900	1900	1900	0
319	20231020	154200	195055869	1900	1900	1900	1900	0
320	20231020	154100	195055869	1900	1900	1900	1900	0
321	20231020	154000	195055869	1900	1900	1900	1900	0
322	20231020	153900	195055869	1900	1900	1900	1900	0
323	20231020	153800	195055869	1900	1900	1900	1900	0
324	20231020	153700	195055869	1900	1900	1900	1900	0
325	20231020	153600	195055869	1900	1900	1900	1900	0
326	20231020	153500	195055869	1900	1900	1900	1900	0
327	20231020	153400	195055869	1900	1900	1900	1900	0
328	20231020	153300	195055869	1900	1900	1900	1900	0
329	20231020	153200	195055869	1900	1900	1900	1900	0
330	20231020	153100	195055869	1900	1900	1900	1900	0
331	20231020	153000	195055869	1900	1900	1900	1900	2543
332	20231020	152900	190224169	1900	1900	1900	1900	0
333	20231020	152800	190224169	1900	1900	1900	1900	0
334	20231020	152700	190224169	1900	1900	1900	1900	0
335	20231020	152600	190224169	1900	1900	1900	1900	0
336	20231020	152500	190224169	1900	1900	1900	1900	0
337	20231020	152400	190224169	1900	1900	1900	1900	0
338	20231020	152300	190224169	1900	1900	1900	1900	0
339	20231020	152200	190224169	1900	1900	1900	1900	0
340	20231020	152100	190224169	1900	1900	1900	1900	0
341	20231020	152000	190224169	1900	1900	1900	1900	0
342	20231020	151900	190224169	1900	1900	1900	1900	0
343	20231020	151800	190224169	1900	1900	1900	1900	1000
344	20231020	151700	188324169	1900	1900	1900	1900	0
345	20231020	151600	188324169	1900	1900	1900	1900	0
346	20231020	151500	188324169	1900	1900	1900	1900	0
347	20231020	151400	188324169	1900	1900	1900	1900	0
348	20231020	151300	188324169	1900	1900	1900	1900	0
349	20231020	151200	188324169	1900	1900	1901	1900	789
350	20231020	151100	186825058	1900	1900	1900	1900	0
351	20231020	151000	186825058	1900	1901	1901	1900	22
352	20231020	150900	186783247	1900	1900	1900	1900	383
353	20231020	150800	186055547	1900	1901	1901	1900	22
354	20231020	150700	186013736	1900	1900	1900	1900	0
355	20231020	150600	186013736	1900	1900	1901	1900	405
356	20231020	150500	185244225	1900	1900	1900	1900	0
357	20231020	150400	185244225	1900	1900	1900	1900	0
358	20231020	150300	185244225	1900	1900	1900	1900	383
359	20231020	150200	184516525	1900	1900	1900	1900	0
360	20231020	150100	184516525	1900	1900	1900	1900	0
361	20231020	150000	184516525	1900	1901	1901	1900	458
362	20231020	145900	183646250	1901	1901	1901	1901	50
363	20231020	145800	183551200	1900	1900	1900	1900	0
364	20231020	145700	183551200	1900	1901	1901	1900	434
365	20231020	145600	182726550	1901	1900	1901	1900	990
366	20231020	145500	180845460	1900	1900	1900	1900	0
367	20231020	145400	180845460	1900	1901	1901	1900	433
368	20231020	145300	180022710	1901	1901	1901	1901	91
369	20231020	145200	179849719	1901	1900	1901	1900	433
370	20231020	145100	179026969	1901	1901	1901	1901	0
371	20231020	145000	179026969	1901	1901	1901	1900	118
372	20231020	144900	178802661	1900	1900	1900	1900	383
373	20231020	144800	178074961	1901	1901	1901	1901	0
374	20231020	144700	178074961	1901	1901	1901	1901	103
375	20231020	144600	177879158	1901	1900	1901	1900	384
376	20231020	144500	177149557	1901	1901	1901	1901	52
377	20231020	144400	177050705	1901	1901	1901	1901	0
378	20231020	144300	177050705	1901	1902	1902	1901	285
379	20231020	144200	176508870	1902	1902	1902	1902	0
380	20231020	144100	176508870	1902	1902	1902	1902	0
381	20231020	144000	176508870	1902	1900	1902	1900	441
382	20231020	143900	175670864	1901	1901	1901	1901	0
383	20231020	143800	175670864	1901	1901	1901	1901	50
384	20231020	143700	175575814	1900	1901	1901	1900	432
385	20231020	143600	174754965	1901	1901	1901	1901	50
386	20231020	143500	174659915	1900	1900	1900	1900	0
387	20231020	143400	174659915	1900	1901	1901	1900	524
388	20231020	143300	173664174	1900	1900	1900	1900	0
389	20231020	143200	173664174	1900	1900	1900	1900	0
390	20231020	143100	173664174	1900	1901	1901	1900	433
391	20231020	143000	172841424	1901	1901	1901	1901	52
392	20231020	142900	172742572	1901	1901	1901	1901	50
393	20231020	142800	172647522	1900	1901	1901	1900	435
394	20231020	142700	171820970	1901	1901	1901	1900	3102
395	20231020	142600	165927102	1900	1900	1900	1900	0
396	20231020	142500	165927102	1900	1900	1900	1900	383
397	20231020	142400	165199402	1901	1901	1901	1900	177
398	20231020	142300	164862975	1901	1901	1901	1901	189
399	20231020	142200	164503686	1902	1902	1902	1902	50
400	20231020	142100	164408586	1901	1901	1901	1901	403
401	20231020	142000	163642483	1901	1900	1901	1900	494
402	20231020	141900	162703783	1901	1901	1901	1901	0
403	20231020	141800	162703783	1901	1901	1901	1901	0
404	20231020	141700	162703783	1901	1900	1901	1900	492
405	20231020	141600	161768874	1901	1901	1901	1901	0
406	20231020	141500	161768874	1901	1901	1901	1901	50
407	20231020	141400	161673824	1901	1900	1901	1900	470
408	20231020	141300	160780737	1901	1901	1901	1901	50
409	20231020	141200	160685687	1901	1901	1901	1901	0
410	20231020	141100	160685687	1901	1900	1901	1900	476
411	20231020	141000	159781194	1901	1901	1901	1901	50
412	20231020	140900	159686144	1901	1901	1901	1901	0
413	20231020	140800	159686144	1901	1901	1901	1900	521
414	20231020	140700	158696106	1901	1901	1901	1901	0
415	20231020	140600	158696106	1901	1901	1901	1901	50
416	20231020	140500	158601056	1900	1901	1901	1900	471
417	20231020	140400	157706098	1901	1901	1901	1901	0
418	20231020	140300	157706098	1901	1901	1901	1901	50
419	20231020	140200	157611048	1900	1900	1900	1900	384
420	20231020	140100	156881448	1901	1901	1901	1901	141
421	20231020	140000	156613407	1901	1901	1901	1901	0
422	20231020	135900	156613407	1901	1902	1902	1901	59
423	20231020	135800	156501198	1902	1902	1902	1902	63
424	20231020	135700	156381372	1901	1901	1901	1901	0
425	20231020	135600	156381372	1901	1900	1901	1900	424
426	20231020	135500	155575731	1901	1901	1901	1901	54
427	20231020	135400	155473077	1901	1901	1901	1901	50
428	20231020	135300	155378027	1901	1902	1902	1901	239
429	20231020	135200	154923687	1902	1902	1902	1902	136
430	20231020	135100	154665015	1901	1901	1901	1901	383
431	20231020	135000	153936932	1901	1901	1901	1901	198
432	20231020	134900	153560534	1901	1901	1901	1901	0
433	20231020	134800	153560534	1901	1901	1901	1901	285
434	20231020	134700	153018749	1901	1901	1901	1901	50
435	20231020	134600	152923699	1900	1900	1900	1900	0
436	20231020	134500	152923699	1900	1900	1902	1900	718
437	20231020	134400	151559281	1901	1901	1901	1901	150
438	20231020	134300	151274131	1901	1901	1901	1901	50
439	20231020	134200	151179081	1901	1901	1901	1901	383
440	20231020	134100	150450998	1901	1901	1901	1901	0
441	20231020	134000	150450998	1901	1901	1901	1901	310
442	20231020	133900	149861688	1901	1902	1902	1901	144
443	20231020	133800	149587873	1902	1902	1902	1902	600
444	20231020	133700	148446673	1900	1900	1900	1900	0
445	20231020	133600	148446673	1900	1901	1902	1900	465
446	20231020	133500	147563041	1901	1901	1901	1901	73
447	20231020	133400	147424268	1901	1901	1901	1901	0
448	20231020	133300	147424268	1901	1900	1901	1900	433
449	20231020	133200	146601518	1901	1901	1901	1901	59
450	20231020	133100	146489359	1901	1900	1901	1900	51
451	20231020	133000	146392409	1900	1901	1901	1900	384
452	20231020	132900	145662808	1901	1901	1901	1901	108
453	20231020	132800	145457500	1900	1900	1900	1900	306
454	20231020	132700	144876100	1901	1901	1901	1901	11
455	20231020	132600	144855189	1901	1901	1901	1901	94
456	20231020	132500	144676495	1900	1900	1900	1900	0
457	20231020	132400	144676495	1900	1901	1901	1900	433
458	20231020	132300	143853745	1901	1901	1901	1901	57
459	20231020	132200	143745388	1901	1900	1901	1900	433
460	20231020	132100	142922638	1900	1900	1900	1900	0
461	20231020	132000	142922638	1900	1900	1900	1900	0
462	20231020	131900	142922638	1900	1900	1901	1900	533
463	20231020	131800	141909819	1901	1901	1901	1901	0
464	20231020	131700	141909819	1901	1901	1901	1901	50
465	20231020	131600	141814769	1901	1900	1901	1900	684
466	20231020	131500	140515079	1901	1901	1901	1901	50
467	20231020	131400	140420029	1900	1901	1901	1900	544
468	20231020	131300	139386229	1901	1900	1901	1900	472
469	20231020	131200	138489340	1901	1901	1901	1901	50
470	20231020	131100	138394290	1900	1900	1900	1900	11
471	20231020	131000	138373390	1901	1901	1901	1900	507
472	20231020	130900	137409966	1901	1901	1901	1901	0
473	20231020	130800	137409966	1901	1901	1901	1901	50
474	20231020	130700	137314916	1901	1901	1901	1901	0
475	20231020	130600	137314916	1901	1900	1901	1900	4569
476	20231020	130500	128633747	1901	1900	1901	1900	750
477	20231020	130400	127208697	1901	1901	1901	1901	0
478	20231020	130300	127208697	1901	1901	1901	1901	114
479	20231020	130200	126991983	1901	1901	1901	1901	53
480	20231020	130100	126891230	1901	1901	1901	1901	50
481	20231020	130000	126796180	1901	1901	1901	1901	54
482	20231020	125900	126693526	1901	1901	1901	1901	50
483	20231020	125800	126598476	1900	1900	1900	1900	0
484	20231020	125700	126598476	1900	1901	1901	1900	553
485	20231020	125600	125547723	1901	1901	1901	1901	50
486	20231020	125500	125452673	1901	1901	1901	1901	0
487	20231020	125400	125452673	1901	1901	1901	1901	50
488	20231020	125300	125357623	1901	1900	1901	1900	90
489	20231020	125200	125186551	1900	1900	1900	1900	98
490	20231020	125100	125000351	1900	1900	1900	1900	50
491	20231020	125000	124905351	1901	1901	1901	1901	77
492	20231020	124900	124758974	1901	1901	1901	1901	50
493	20231020	124800	124663924	1901	1901	1901	1901	0
494	20231020	124700	124663924	1901	1900	1901	1900	257
495	20231020	124600	124175517	1901	1901	1901	1901	0
496	20231020	124500	124175517	1901	1901	1901	1901	50
497	20231020	124400	124080467	1901	1901	1901	1901	55
498	20231020	124300	123975912	1900	1900	1900	1900	0
499	20231020	124200	123975912	1900	1900	1900	1900	18
500	20231020	124100	123941712	1900	1900	1900	1900	229
501	20231020	124000	123506612	1900	1900	1900	1900	253
502	20231020	123900	123025912	1900	1900	1900	1900	0
503	20231020	123800	123025912	1900	1901	1901	1900	90
504	20231020	123700	122854862	1900	1900	1900	1899	8395
505	20231020	123600	106912524	1900	1900	1900	1900	38
506	20231020	123500	106840324	1900	1900	1900	1900	79
507	20231020	123400	106690224	1900	1901	1901	1900	2827
508	20231020	123300	101318843	1901	1901	1901	1901	50
509	20231020	123200	101223793	1901	1901	1901	1901	0
510	20231020	123100	101223793	1901	1901	1901	1901	106
511	20231020	123000	101022287	1901	1901	1901	1901	0
512	20231020	122900	101022287	1901	1901	1901	1901	0
513	20231020	122800	101022287	1901	1901	1901	1901	98
514	20231020	122700	100835989	1900	1900	1900	1900	100
515	20231020	122600	100645989	1901	1901	1901	1901	50
516	20231020	122500	100550939	1901	1901	1901	1901	0
517	20231020	122400	100550939	1901	1901	1901	1901	102
518	20231020	122300	100357037	1901	1901	1901	1901	0
519	20231020	122200	100357037	1901	1901	1901	1901	0
520	20231020	122100	100357037	1901	1901	1901	1901	108
521	20231020	122000	100151729	1901	1901	1901	1901	0
522	20231020	121900	100151729	1901	1901	1901	1901	50
523	20231020	121800	100056679	1901	1901	1901	1901	69
524	20231020	121700	99925510	1901	1901	1901	1901	50
525	20231020	121600	99830460	1901	1901	1901	1901	0
526	20231020	121500	99830460	1901	1901	1901	1901	114
527	20231020	121400	99613746	1901	1901	1901	1901	0
528	20231020	121300	99613746	1901	1901	1901	1901	0
529	20231020	121200	99613746	1901	1901	1901	1901	50
530	20231020	121100	99518696	1901	1901	1901	1901	64
531	20231020	121000	99397032	1901	1901	1901	1901	50
532	20231020	120900	99301982	1900	1900	1900	1900	20
533	20231020	120800	99263982	1900	1900	1900	1899	53
534	20231020	120700	99163283	1900	1900	1900	1900	5000
535	20231020	120600	89663283	1900	1900	1900	1900	883
536	20231020	120500	87985583	1900	1900	1901	1900	9103
537	20231020	120400	70689809	1900	1900	1900	1900	336
538	20231020	120300	70051409	1901	1901	1901	1901	50
539	20231020	120200	69956359	1901	1901	1901	1901	66
540	20231020	120100	69830893	1901	1901	1901	1901	50
541	20231020	120000	69735843	1901	1901	1901	1901	0
542	20231020	115900	69735843	1901	1901	1901	1901	0
543	20231020	115800	69735843	1901	1901	1901	1900	120
544	20231020	115700	69507733	1901	1901	1901	1901	0
545	20231020	115600	69507733	1901	1900	1901	1900	52
546	20231020	115500	69408883	1900	1900	1900	1900	84
547	20231020	115400	69249283	1900	1900	1900	1900	0
548	20231020	115300	69249283	1900	1900	1900	1900	38
549	20231020	115200	69177083	1900	1899	1900	1897	49
550	20231020	115100	69084031	1900	1900	1900	1900	50
551	20231020	115000	68989031	1900	1900	1900	1900	0
552	20231020	114900	68989031	1900	1900	1900	1899	215
553	20231020	114800	68580631	1900	1900	1900	1900	0
554	20231020	114700	68580631	1900	1900	1900	1900	0
555	20231020	114600	68580631	1900	1900	1900	1900	69
556	20231020	114500	68449531	1900	1900	1900	1900	307
557	20231020	114400	67866231	1901	1900	1901	1900	2440
558	20231020	114300	63230181	1900	1900	1900	1900	33
559	20231020	114200	63167481	1900	1899	1900	1899	111
560	20231020	114100	62956619	1898	1898	1898	1898	4
561	20231020	114000	62949027	1898	1899	1899	1898	150
562	20231020	113900	62664277	1899	1899	1899	1899	100
563	20231020	113800	62474377	1899	1899	1899	1899	28
564	20231020	113700	62421205	1899	1899	1899	1899	50
565	20231020	113600	62326255	1899	1899	1899	1899	152
566	20231020	113500	62037607	1899	1899	1899	1899	0
567	20231020	113400	62037607	1899	1899	1899	1899	0
568	20231020	113300	62037607	1899	1899	1899	1899	65
569	20231020	113200	61914172	1895	1895	1895	1895	20
570	20231020	113100	61876272	1895	1898	1898	1895	420
571	20231020	113000	61080063	1899	1899	1899	1899	79
572	20231020	112900	60930042	1899	1898	1899	1898	88
573	20231020	112800	60762980	1900	1900	1900	1900	20
574	20231020	112700	60724980	1900	1899	1900	1899	160
575	20231020	112600	60421110	1900	1899	1900	1899	131
576	20231020	112500	60172310	1899	1899	1899	1899	29
577	20231020	112400	60117239	1899	1899	1899	1899	50
578	20231020	112300	60022289	1899	1899	1899	1899	92
579	20231020	112200	59847581	1899	1899	1899	1899	29
580	20231020	112100	59792510	1900	1900	1900	1900	0
581	20231020	112000	59792510	1900	1900	1900	1900	0
582	20231020	111900	59792510	1900	1900	1900	1900	67
583	20231020	111800	59665210	1895	1899	1899	1895	1557
584	20231020	111700	56713615	1900	1900	1900	1900	78
585	20231020	111600	56565415	1900	1900	1900	1900	108
586	20231020	111500	56360215	1899	1899	1899	1899	50
587	20231020	111400	56265265	1900	1900	1900	1900	79
588	20231020	111300	56115165	1900	1900	1900	1900	92
589	20231020	111200	55940365	1900	1900	1900	1900	119
590	20231020	111100	55714265	1900	1900	1900	1900	30
591	20231020	111000	55657265	1900	1900	1900	1900	97
592	20231020	110900	55472965	1900	1900	1900	1900	32
593	20231020	110800	55412165	1900	1900	1900	1900	29
594	20231020	110700	55357065	1900	1900	1900	1900	125
595	20231020	110600	55119565	1899	1899	1899	1899	31
596	20231020	110500	55060696	1899	1899	1899	1899	50
597	20231020	110400	54965746	1899	1899	1899	1899	0
598	20231020	110300	54965746	1899	1899	1899	1899	194
599	20231020	110200	54597340	1899	1899	1899	1899	0
600	20231020	110100	54597340	1899	1899	1899	1899	0
601	20231020	110000	54597340	1899	1899	1899	1899	149
602	20231020	105900	54314389	1899	1899	1899	1899	32
603	20231020	105800	54253621	1899	1899	1899	1899	50
604	20231020	105700	54158671	1899	1899	1899	1899	105
605	20231020	105600	53959276	1899	1899	1899	1899	0
606	20231020	105500	53959276	1899	1899	1899	1899	29
607	20231020	105400	53904205	1895	1897	1897	1895	2197
608	20231020	105300	49739789	1896	1897	1897	1896	266
609	20231020	105200	49235421	1897	1898	1899	1897	9464
610	20231020	105100	31273054	1899	1899	1899	1899	139
611	20231020	105000	31009093	1899	1899	1899	1899	0
612	20231020	104900	31009093	1899	1898	1899	1898	1020
613	20231020	104800	29073018	1899	1899	1899	1899	0
614	20231020	104700	29073018	1899	1899	1899	1899	106
615	20231020	104600	28871724	1899	1898	1899	1898	78
616	20231020	104500	28723630	1898	1899	1899	1898	32
617	20231020	104400	28662864	1899	1899	1899	1899	164
618	20231020	104300	28351428	1899	1899	1899	1899	33
619	20231020	104200	28288761	1899	1899	1899	1899	50
620	20231020	104100	28193811	1899	1899	1899	1899	114
621	20231020	104000	27977325	1899	1899	1899	1899	50
622	20231020	103900	27882375	1899	1899	1899	1899	31
623	20231020	103800	27823506	1899	1899	1899	1899	97
624	20231020	103700	27639303	1899	1899	1899	1899	50
625	20231020	103600	27544353	1899	1899	1899	1899	68
626	20231020	103500	27415221	1899	1899	1899	1899	50
627	20231020	103400	27320271	1898	1898	1898	1898	84
628	20231020	103300	27160839	1898	1898	1898	1898	113
629	20231020	103200	26946365	1898	1898	1898	1898	2
630	20231020	103100	26942569	1898	1898	1898	1898	81
631	20231020	103000	26788831	1898	1898	1898	1898	84
632	20231020	102900	26629399	1898	1898	1898	1898	32
633	20231020	102800	26568663	1898	1898	1898	1898	166
634	20231020	102700	26253595	1898	1898	1898	1898	0
635	20231020	102600	26253595	1898	1898	1898	1898	87
636	20231020	102500	26088469	1898	1898	1898	1898	112
637	20231020	102400	25875893	1898	1898	1898	1898	53
638	20231020	102300	25775299	1898	1898	1898	1898	88
639	20231020	102200	25608275	1898	1898	1898	1898	29
640	20231020	102100	25553233	1898	1898	1898	1898	133
641	20231020	102000	25300799	1897	1897	1897	1897	0
642	20231020	101900	25300799	1897	1897	1897	1897	83
643	20231020	101800	25143348	1897	1897	1897	1897	49
644	20231020	101700	25050395	1897	1897	1897	1897	29
645	20231020	101600	24995382	1897	1897	1897	1897	50
646	20231020	101500	24900532	1895	1897	1897	1895	590
647	20231020	101400	23782264	1897	1897	1897	1897	79
648	20231020	101300	23632401	1895	1895	1895	1895	0
649	20231020	101200	23632401	1895	1897	1897	1895	610
650	20231020	101100	22476105	1897	1897	1897	1897	29
651	20231020	101000	22421092	1897	1897	1897	1897	0
652	20231020	100900	22421092	1897	1897	1897	1897	205
653	20231020	100800	22032207	1897	1897	1897	1897	0
654	20231020	100700	22032207	1897	1897	1897	1897	76
655	20231020	100600	21888035	1898	1897	1898	1897	39
656	20231020	100500	21814015	1895	1897	1897	1895	302
657	20231020	100400	21241534	1897	1897	1897	1897	50
658	20231020	100300	21146684	1898	1898	1898	1898	66
659	20231020	100200	21021416	1895	1895	1895	1895	0
660	20231020	100100	21021416	1895	1897	1897	1895	200
661	20231020	100000	20642225	1898	1898	1898	1898	80
662	20231020	095900	20490385	1898	1898	1898	1898	96
663	20231020	095800	20308177	1898	1898	1898	1898	79
664	20231020	095700	20158235	1897	1897	1897	1897	10
665	20231020	095600	20139265	1898	1899	1899	1898	179
666	20231020	095500	19799462	1899	1899	1899	1899	79
667	20231020	095400	19649441	1899	1899	1899	1899	0
668	20231020	095300	19649441	1899	1899	1899	1899	81
669	20231020	095200	19495622	1899	1899	1899	1899	84
670	20231020	095100	19336106	1898	1898	1898	1898	21
671	20231020	095000	19296248	1897	1897	1897	1897	17
672	20231020	094900	19263999	1898	1898	1898	1898	29
673	20231020	094800	19208957	1894	1898	1898	1894	500
674	20231020	094700	18261727	1899	1899	1899	1899	29
675	20231020	094600	18206656	1899	1899	1899	1899	163
676	20231020	094500	17897119	1899	1899	1899	1899	0
677	20231020	094400	17897119	1899	1899	1899	1899	79
678	20231020	094300	17747098	1899	1899	1899	1899	119
679	20231020	094200	17521117	1899	1899	1899	1899	50
680	20231020	094100	17426167	1898	1899	1899	1898	51
681	20231020	094000	17329329	1899	1899	1899	1899	0
682	20231020	093900	17329329	1899	1899	1899	1899	114
683	20231020	093800	17112843	1899	1899	1899	1899	214
684	20231020	093700	16706457	1899	1899	1899	1899	0
685	20231020	093600	16706457	1899	1899	1899	1899	61
686	20231020	093500	16590618	1899	1899	1899	1899	1
687	20231020	093400	16588719	1899	1899	1899	1899	0
688	20231020	093300	16588719	1899	1899	1899	1899	68
689	20231020	093200	16459587	1899	1899	1899	1899	2
690	20231020	093100	16455789	1899	1899	1899	1899	0
691	20231020	093000	16455789	1899	1899	1899	1899	29
692	20231020	092900	16400718	1899	1899	1899	1899	33
693	20231020	092800	16338051	1899	1899	1899	1899	29
694	20231020	092700	16282980	1899	1899	1899	1899	0
695	20231020	092600	16282980	1899	1899	1899	1899	38
696	20231020	092500	16210818	1899	1899	1899	1899	54
697	20231020	092400	16108272	1897	1897	1897	1897	0
698	20231020	092300	16108272	1897	1897	1897	1897	0
699	20231020	092200	16108272	1897	1897	1897	1897	5
700	20231020	092100	16098787	1898	1898	1898	1898	0
701	20231020	092000	16098787	1898	1899	1899	1898	40
702	20231020	091900	16022838	1899	1899	1899	1899	35
703	20231020	091800	15956373	1899	1899	1899	1899	0
704	20231020	091700	15956373	1899	1899	1899	1899	30
705	20231020	091600	15899403	1899	1899	1899	1899	34
706	20231020	091500	15834837	1899	1899	1899	1899	0
707	20231020	091400	15834837	1899	1899	1899	1899	29
708	20231020	091300	15779766	1899	1899	1899	1899	34
709	20231020	091200	15715200	1899	1899	1899	1899	30
710	20231020	091100	15658230	1899	1899	1899	1899	29
711	20231020	091000	15603159	1893	1893	1893	1893	3713
712	20231020	090900	8574450	1893	1900	1900	1893	3715
713	20231020	090800	1540150	1894	1894	1894	1894	0
714	20231020	090700	1540150	1894	1894	1894	1894	0
715	20231020	090600	1540150	1894	1894	1894	1894	0
716	20231020	090500	1540150	1894	1895	1895	1894	100
717	20231020	090400	1350744	1895	1895	1895	1895	10
718	20231020	090300	1331794	1894	1894	1894	1894	0
719	20231020	090200	1331794	1894	1896	1896	1894	700
720	20231020	090100	5696	1896	1896	1896	1896	1
721	20231020	090000	3800	1900	1900	1900	1900	2