KissMeData/065440/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192800	246029674	1830	1830	1830	1830	3523
3	20231020	192700	246029674	1830	1830	1830	1830	0
4	20231020	192600	246029674	1830	1830	1830	1830	0
5	20231020	192500	246029674	1830	1830	1830	1830	0
6	20231020	192400	246029674	1830	1830	1830	1830	0
7	20231020	192300	246029674	1830	1830	1830	1830	0
8	20231020	192200	246029674	1830	1830	1830	1830	0
9	20231020	192100	246029674	1830	1830	1830	1830	0
10	20231020	192000	246029674	1830	1830	1830	1830	0
11	20231020	191900	246029674	1830	1830	1830	1830	0
12	20231020	191800	246029674	1830	1830	1830	1830	0
13	20231020	191700	246029674	1830	1830	1830	1830	0
14	20231020	191600	246029674	1830	1830	1830	1830	0
15	20231020	191500	246029674	1830	1830	1830	1830	0
16	20231020	191400	246029674	1830	1830	1830	1830	0
17	20231020	191300	246029674	1830	1830	1830	1830	0
18	20231020	191200	246029674	1830	1830	1830	1830	0
19	20231020	191100	246029674	1830	1830	1830	1830	0
20	20231020	191000	246029674	1830	1830	1830	1830	0
21	20231020	190900	246029674	1830	1830	1830	1830	0
22	20231020	190800	246029674	1830	1830	1830	1830	0
23	20231020	190700	246029674	1830	1830	1830	1830	0
24	20231020	190600	246029674	1830	1830	1830	1830	0
25	20231020	190500	246029674	1830	1830	1830	1830	0
26	20231020	190400	246029674	1830	1830	1830	1830	0
27	20231020	190300	246029674	1830	1830	1830	1830	0
28	20231020	190200	246029674	1830	1830	1830	1830	0
29	20231020	190100	246029674	1830	1830	1830	1830	0
30	20231020	190000	246029674	1830	1830	1830	1830	0
31	20231020	185900	246029674	1830	1830	1830	1830	0
32	20231020	185800	246029674	1830	1830	1830	1830	3523
33	20231020	185700	246029674	1830	1830	1830	1830	0
34	20231020	185600	246029674	1830	1830	1830	1830	0
35	20231020	185500	246029674	1830	1830	1830	1830	0
36	20231020	185400	246029674	1830	1830	1830	1830	0
37	20231020	185300	246029674	1830	1830	1830	1830	0
38	20231020	185200	246029674	1830	1830	1830	1830	0
39	20231020	185100	246029674	1830	1830	1830	1830	0
40	20231020	185000	246029674	1830	1830	1830	1830	0
41	20231020	184900	246029674	1830	1830	1830	1830	0
42	20231020	184800	246029674	1830	1830	1830	1830	0
43	20231020	184700	246029674	1830	1830	1830	1830	0
44	20231020	184600	246029674	1830	1830	1830	1830	0
45	20231020	184500	246029674	1830	1830	1830	1830	0
46	20231020	184400	246029674	1830	1830	1830	1830	0
47	20231020	184300	246029674	1830	1830	1830	1830	0
48	20231020	184200	246029674	1830	1830	1830	1830	0
49	20231020	184100	246029674	1830	1830	1830	1830	0
50	20231020	184000	246029674	1830	1830	1830	1830	0
51	20231020	183900	246029674	1830	1830	1830	1830	0
52	20231020	183800	246029674	1830	1830	1830	1830	0
53	20231020	183700	246029674	1830	1830	1830	1830	0
54	20231020	183600	246029674	1830	1830	1830	1830	0
55	20231020	183500	246029674	1830	1830	1830	1830	0
56	20231020	183400	246029674	1830	1830	1830	1830	0
57	20231020	183300	246029674	1830	1830	1830	1830	0
58	20231020	183200	246029674	1830	1830	1830	1830	0
59	20231020	183100	246029674	1830	1830	1830	1830	0
60	20231020	183000	246029674	1830	1830	1830	1830	0
61	20231020	182900	246029674	1830	1830	1830	1830	0
62	20231020	182800	246029674	1830	1830	1830	1830	3523
63	20231020	182700	246029674	1830	1830	1830	1830	0
64	20231020	182600	246029674	1830	1830	1830	1830	0
65	20231020	182500	246029674	1830	1830	1830	1830	0
66	20231020	182400	246029674	1830	1830	1830	1830	0
67	20231020	182300	246029674	1830	1830	1830	1830	0
68	20231020	182200	246029674	1830	1830	1830	1830	0
69	20231020	182100	246029674	1830	1830	1830	1830	0
70	20231020	182000	246029674	1830	1830	1830	1830	0
71	20231020	181900	246029674	1830	1830	1830	1830	0
72	20231020	181800	246029674	1830	1830	1830	1830	0
73	20231020	181700	246029674	1830	1830	1830	1830	0
74	20231020	181600	246029674	1830	1830	1830	1830	0
75	20231020	181500	246029674	1830	1830	1830	1830	0
76	20231020	181400	246029674	1830	1830	1830	1830	0
77	20231020	181300	246029674	1830	1830	1830	1830	0
78	20231020	181200	246029674	1830	1830	1830	1830	0
79	20231020	181100	246029674	1830	1830	1830	1830	0
80	20231020	181000	246029674	1830	1830	1830	1830	0
81	20231020	180900	246029674	1830	1830	1830	1830	0
82	20231020	180800	246029674	1830	1830	1830	1830	0
83	20231020	180700	246029674	1830	1830	1830	1830	0
84	20231020	180600	246029674	1830	1830	1830	1830	0
85	20231020	180500	246029674	1830	1830	1830	1830	0
86	20231020	180400	246029674	1830	1830	1830	1830	0
87	20231020	180300	246029674	1830	1830	1830	1830	0
88	20231020	180200	246029674	1830	1830	1830	1830	0
89	20231020	180100	246029674	1830	1830	1830	1830	0
90	20231020	180000	246029674	1830	1830	1830	1830	0
91	20231020	175900	246029674	1830	1830	1830	1830	0
92	20231020	175800	246029674	1830	1830	1830	1830	3523
93	20231020	175700	246029674	1830	1830	1830	1830	0
94	20231020	175600	246029674	1830	1830	1830	1830	0
95	20231020	175500	246029674	1830	1830	1830	1830	0
96	20231020	175400	246029674	1830	1830	1830	1830	0
97	20231020	175300	246029674	1830	1830	1830	1830	0
98	20231020	175200	246029674	1830	1830	1830	1830	0
99	20231020	175100	246029674	1830	1830	1830	1830	0
100	20231020	175000	246029674	1830	1830	1830	1830	0
101	20231020	174900	246029674	1830	1830	1830	1830	0
102	20231020	174800	246029674	1830	1830	1830	1830	0
103	20231020	174700	246029674	1830	1830	1830	1830	0
104	20231020	174600	246029674	1830	1830	1830	1830	0
105	20231020	174500	246029674	1830	1830	1830	1830	0
106	20231020	174400	246029674	1830	1830	1830	1830	0
107	20231020	174300	246029674	1830	1830	1830	1830	0
108	20231020	174200	246029674	1830	1830	1830	1830	0
109	20231020	174100	246029674	1830	1830	1830	1830	0
110	20231020	174000	246029674	1830	1830	1830	1830	0
111	20231020	173900	246029674	1830	1830	1830	1830	0
112	20231020	173800	246029674	1830	1830	1830	1830	0
113	20231020	173700	246029674	1830	1830	1830	1830	0
114	20231020	173600	246029674	1830	1830	1830	1830	0
115	20231020	173500	246029674	1830	1830	1830	1830	0
116	20231020	173400	246029674	1830	1830	1830	1830	0
117	20231020	173300	246029674	1830	1830	1830	1830	0
118	20231020	173200	246029674	1830	1830	1830	1830	0
119	20231020	173100	246029674	1830	1830	1830	1830	0
120	20231020	173000	246029674	1830	1830	1830	1830	0
121	20231020	172900	246029674	1830	1830	1830	1830	0
122	20231020	172800	246029674	1830	1830	1830	1830	3523
123	20231020	172700	246029674	1830	1830	1830	1830	0
124	20231020	172600	246029674	1830	1830	1830	1830	0
125	20231020	172500	246029674	1830	1830	1830	1830	0
126	20231020	172400	246029674	1830	1830	1830	1830	0
127	20231020	172300	246029674	1830	1830	1830	1830	0
128	20231020	172200	246029674	1830	1830	1830	1830	0
129	20231020	172100	246029674	1830	1830	1830	1830	0
130	20231020	172000	246029674	1830	1830	1830	1830	0
131	20231020	171900	246029674	1830	1830	1830	1830	0
132	20231020	171800	246029674	1830	1830	1830	1830	0
133	20231020	171700	246029674	1830	1830	1830	1830	0
134	20231020	171600	246029674	1830	1830	1830	1830	0
135	20231020	171500	246029674	1830	1830	1830	1830	0
136	20231020	171400	246029674	1830	1830	1830	1830	0
137	20231020	171300	246029674	1830	1830	1830	1830	0
138	20231020	171200	246029674	1830	1830	1830	1830	0
139	20231020	171100	246029674	1830	1830	1830	1830	0
140	20231020	171000	246029674	1830	1830	1830	1830	0
141	20231020	170900	246029674	1830	1830	1830	1830	0
142	20231020	170800	246029674	1830	1830	1830	1830	0
143	20231020	170700	246029674	1830	1830	1830	1830	0
144	20231020	170600	246029674	1830	1830	1830	1830	0
145	20231020	170500	246029674	1830	1830	1830	1830	0
146	20231020	170400	246029674	1830	1830	1830	1830	0
147	20231020	170300	246029674	1830	1830	1830	1830	0
148	20231020	170200	246029674	1830	1830	1830	1830	0
149	20231020	170100	246029674	1830	1830	1830	1830	0
150	20231020	170000	246029674	1830	1830	1830	1830	0
151	20231020	165900	246029674	1830	1830	1830	1830	0
152	20231020	165800	246029674	1830	1830	1830	1830	3523
153	20231020	165700	246029674	1830	1830	1830	1830	0
154	20231020	165600	246029674	1830	1830	1830	1830	0
155	20231020	165500	246029674	1830	1830	1830	1830	0
156	20231020	165400	246029674	1830	1830	1830	1830	0
157	20231020	165300	246029674	1830	1830	1830	1830	0
158	20231020	165200	246029674	1830	1830	1830	1830	0
159	20231020	165100	246029674	1830	1830	1830	1830	0
160	20231020	165000	246029674	1830	1830	1830	1830	0
161	20231020	164900	246029674	1830	1830	1830	1830	0
162	20231020	164800	246029674	1830	1830	1830	1830	0
163	20231020	164700	246029674	1830	1830	1830	1830	0
164	20231020	164600	246029674	1830	1830	1830	1830	0
165	20231020	164500	246029674	1830	1830	1830	1830	0
166	20231020	164400	246029674	1830	1830	1830	1830	0
167	20231020	164300	246029674	1830	1830	1830	1830	0
168	20231020	164200	246029674	1830	1830	1830	1830	0
169	20231020	164100	246029674	1830	1830	1830	1830	0
170	20231020	164000	246029674	1830	1830	1830	1830	0
171	20231020	163900	246029674	1830	1830	1830	1830	0
172	20231020	163800	246029674	1830	1830	1830	1830	0
173	20231020	163700	246029674	1830	1830	1830	1830	0
174	20231020	163600	246029674	1830	1830	1830	1830	0
175	20231020	163500	246029674	1830	1830	1830	1830	0
176	20231020	163400	246029674	1830	1830	1830	1830	0
177	20231020	163300	246029674	1830	1830	1830	1830	0
178	20231020	163200	246029674	1830	1830	1830	1830	0
179	20231020	163100	246029674	1830	1830	1830	1830	0
180	20231020	163000	246029674	1830	1830	1830	1830	0
181	20231020	162900	246029674	1830	1830	1830	1830	0
182	20231020	162800	246029674	1830	1830	1830	1830	3523
183	20231020	162700	246029674	1830	1830	1830	1830	0
184	20231020	162600	246029674	1830	1830	1830	1830	0
185	20231020	162500	246029674	1830	1830	1830	1830	0
186	20231020	162400	246029674	1830	1830	1830	1830	0
187	20231020	162300	246029674	1830	1830	1830	1830	0
188	20231020	162200	246029674	1830	1830	1830	1830	0
189	20231020	162100	246029674	1830	1830	1830	1830	0
190	20231020	162000	246029674	1830	1830	1830	1830	0
191	20231020	161900	246029674	1830	1830	1830	1830	0
192	20231020	161800	246029674	1830	1830	1830	1830	0
193	20231020	161700	246029674	1830	1830	1830	1830	0
194	20231020	161600	246029674	1830	1830	1830	1830	0
195	20231020	161500	246029674	1830	1830	1830	1830	0
196	20231020	161400	246029674	1830	1830	1830	1830	0
197	20231020	161300	246029674	1830	1830	1830	1830	0
198	20231020	161200	246029674	1830	1830	1830	1830	0
199	20231020	161100	246029674	1830	1830	1830	1830	0
200	20231020	161000	246029674	1830	1830	1830	1830	0
201	20231020	160900	246029674	1830	1830	1830	1830	0
202	20231020	160800	246029674	1830	1830	1830	1830	0
203	20231020	160700	246029674	1830	1830	1830	1830	0
204	20231020	160600	246029674	1830	1830	1830	1830	0
205	20231020	160500	246029674	1830	1830	1830	1830	0
206	20231020	160400	246029674	1830	1830	1830	1830	0
207	20231020	160300	246029674	1830	1830	1830	1830	0
208	20231020	160200	246029674	1830	1830	1830	1830	0
209	20231020	160100	246029674	1830	1830	1830	1830	0
210	20231020	160000	246029674	1830	1830	1830	1830	0
211	20231020	155900	246029674	1830	1830	1830	1830	0
212	20231020	155800	246029674	1830	1830	1830	1830	3523
213	20231020	155700	246029674	1830	1830	1830	1830	0
214	20231020	155600	246029674	1830	1830	1830	1830	0
215	20231020	155500	246029674	1830	1830	1830	1830	0
216	20231020	155400	246029674	1830	1830	1830	1830	0
217	20231020	155300	246029674	1830	1830	1830	1830	0
218	20231020	155200	246029674	1830	1830	1830	1830	0
219	20231020	155100	246029674	1830	1830	1830	1830	0
220	20231020	155000	246029674	1830	1830	1830	1830	0
221	20231020	154900	246029674	1830	1830	1830	1830	0
222	20231020	154800	246029674	1830	1830	1830	1830	0
223	20231020	154700	246029674	1830	1830	1830	1830	0
224	20231020	154600	246029674	1830	1830	1830	1830	0
225	20231020	154500	246029674	1830	1830	1830	1830	0
226	20231020	154400	246029674	1830	1830	1830	1830	0
227	20231020	154300	246029674	1830	1830	1830	1830	0
228	20231020	154200	246029674	1830	1830	1830	1830	0
229	20231020	154100	246029674	1830	1830	1830	1830	0
230	20231020	154000	246029674	1830	1830	1830	1830	0
231	20231020	153900	246029674	1830	1830	1830	1830	0
232	20231020	153800	246029674	1830	1830	1830	1830	0
233	20231020	153700	246029674	1830	1830	1830	1830	0
234	20231020	153600	246029674	1830	1830	1830	1830	0
235	20231020	153500	246029674	1830	1830	1830	1830	0
236	20231020	153400	246029674	1830	1830	1830	1830	0
237	20231020	153300	246029674	1830	1830	1830	1830	0
238	20231020	153200	246029674	1830	1830	1830	1830	0
239	20231020	153100	246029674	1830	1830	1830	1830	0
240	20231020	153000	246029674	1830	1830	1830	1830	3523
241	20231020	152900	239582584	1837	1837	1837	1837	0
242	20231020	152800	239582584	1837	1837	1837	1837	0
243	20231020	152700	239582584	1837	1837	1837	1837	0
244	20231020	152600	239582584	1837	1837	1837	1837	0
245	20231020	152500	239582584	1837	1837	1837	1837	0
246	20231020	152400	239582584	1837	1837	1837	1837	0
247	20231020	152300	239582584	1837	1837	1837	1837	0
248	20231020	152200	239582584	1837	1837	1837	1837	0
249	20231020	152100	239582584	1837	1837	1837	1837	0
250	20231020	152000	239582584	1837	1837	1837	1837	0
251	20231020	151900	239582584	1837	1831	1837	1831	111
252	20231020	151800	239379337	1837	1834	1837	1830	216
253	20231020	151700	238984000	1834	1834	1834	1834	518
254	20231020	151600	238033988	1838	1834	1838	1834	8
255	20231020	151500	238019312	1839	1834	1839	1834	554
256	20231020	151400	237003205	1835	1835	1835	1835	0
257	20231020	151300	237003205	1835	1835	1835	1835	1
258	20231020	151200	237001370	1826	1826	1826	1826	1042
259	20231020	151100	235098678	1835	1826	1835	1826	164
260	20231020	151000	234798385	1826	1826	1826	1826	200
261	20231020	150900	234433185	1825	1826	1826	1825	935
262	20231020	150800	232726495	1825	1826	1827	1825	2809
263	20231020	150700	227598868	1826	1828	1828	1826	500
264	20231020	150600	226685680	1834	1834	1834	1834	5
265	20231020	150500	226676510	1827	1827	1827	1827	100
266	20231020	150400	226493810	1826	1831	1831	1826	901
267	20231020	150300	224846930	1830	1832	1832	1830	100
268	20231020	150200	224663829	1832	1832	1832	1832	653
269	20231020	150100	223467533	1834	1834	1834	1834	55
270	20231020	150000	223366663	1832	1832	1832	1832	6
271	20231020	145900	223355671	1831	1831	1835	1831	349
272	20231020	145800	222716223	1831	1831	1831	1831	0
273	20231020	145700	222716223	1831	1830	1831	1830	727
274	20231020	145600	221385573	1831	1832	1832	1831	1394
275	20231020	145500	218832767	1832	1832	1832	1832	0
276	20231020	145400	218832767	1832	1832	1832	1832	0
277	20231020	145300	218832767	1832	1832	1832	1832	0
278	20231020	145200	218832767	1832	1832	1832	1832	500
279	20231020	145100	217916767	1832	1832	1832	1832	0
280	20231020	145000	217916767	1832	1832	1832	1832	126
281	20231020	144900	217685935	1832	1832	1832	1832	0
282	20231020	144800	217685935	1832	1832	1832	1832	2
283	20231020	144700	217682271	1832	1832	1832	1832	200
284	20231020	144600	217315871	1835	1835	1835	1835	0
285	20231020	144500	217315871	1835	1835	1835	1835	0
286	20231020	144400	217315871	1835	1835	1835	1835	0
287	20231020	144300	217315871	1835	1835	1835	1835	0
288	20231020	144200	217315871	1835	1835	1835	1835	0
289	20231020	144100	217315871	1835	1835	1835	1835	0
290	20231020	144000	217315871	1835	1835	1835	1835	0
291	20231020	143900	217315871	1835	1835	1835	1835	113
292	20231020	143800	217108516	1835	1836	1836	1835	3500
293	20231020	143700	210686007	1835	1837	1837	1835	1440
294	20231020	143600	208042614	1840	1840	1840	1840	0
295	20231020	143500	208042614	1840	1840	1840	1840	0
296	20231020	143400	208042614	1840	1840	1840	1840	0
297	20231020	143300	208042614	1840	1840	1840	1840	100
298	20231020	143200	207858614	1841	1841	1841	1841	0
299	20231020	143100	207858614	1841	1841	1841	1841	0
300	20231020	143000	207858614	1841	1841	1841	1841	0
301	20231020	142900	207858614	1841	1841	1841	1841	0
302	20231020	142800	207858614	1841	1842	1842	1841	13
303	20231020	142700	207834669	1836	1837	1837	1836	540
304	20231020	142600	206843067	1846	1846	1846	1846	0
305	20231020	142500	206843067	1846	1846	1846	1846	1
306	20231020	142400	206841221	1836	1843	1844	1836	1781
307	20231020	142300	203569157	1844	1844	1844	1844	0
308	20231020	142200	203569157	1844	1844	1844	1844	0
309	20231020	142100	203569157	1844	1844	1844	1844	0
310	20231020	142000	203569157	1844	1844	1844	1844	74
311	20231020	141900	203432701	1840	1840	1840	1840	100
312	20231020	141800	203248701	1846	1839	1846	1839	21
313	20231020	141700	203210075	1838	1838	1838	1838	23
314	20231020	141600	203167801	1838	1838	1838	1837	505
315	20231020	141500	202240098	1847	1847	1847	1847	2
316	20231020	141400	202236404	1837	1837	1837	1837	0
317	20231020	141300	202236404	1837	1837	1837	1837	0
318	20231020	141200	202236404	1837	1837	1837	1837	0
319	20231020	141100	202236404	1837	1837	1837	1837	0
320	20231020	141000	202236404	1837	1848	1848	1837	509
321	20231020	140900	201300938	1848	1848	1848	1848	1
322	20231020	140800	201299090	1849	1849	1849	1849	0
323	20231020	140700	201299090	1849	1849	1849	1849	0
324	20231020	140600	201299090	1849	1849	1849	1849	0
325	20231020	140500	201299090	1849	1842	1849	1842	41
326	20231020	140400	201223418	1845	1845	1845	1845	9
327	20231020	140300	201206813	1844	1844	1844	1844	0
328	20231020	140200	201206813	1844	1843	1844	1843	108
329	20231020	140100	201007768	1843	1843	1843	1843	0
330	20231020	140000	201007768	1843	1842	1843	1842	1431
331	20231020	135900	198371235	1842	1842	1842	1842	0
332	20231020	135800	198371235	1842	1842	1842	1842	0
333	20231020	135700	198371235	1842	1842	1842	1842	18
334	20231020	135600	198338079	1842	1836	1842	1836	7
335	20231020	135500	198325221	1835	1835	1835	1835	10
336	20231020	135400	198306871	1842	1842	1842	1842	0
337	20231020	135300	198306871	1842	1842	1842	1842	0
338	20231020	135200	198306871	1842	1837	1842	1835	1998
339	20231020	135100	194640531	1838	1838	1838	1838	0
340	20231020	135000	194640531	1838	1838	1838	1838	45
341	20231020	134900	194557821	1842	1842	1842	1842	0
342	20231020	134800	194557821	1842	1838	1843	1838	28
343	20231020	134700	194506324	1835	1835	1835	1835	70
344	20231020	134600	194377874	1835	1835	1835	1835	0
345	20231020	134500	194377874	1835	1835	1835	1835	15
346	20231020	134400	194350349	1843	1843	1843	1843	51
347	20231020	134300	194256356	1843	1843	1843	1843	217
348	20231020	134200	193856425	1843	1840	1843	1840	970
349	20231020	134100	192071217	1840	1840	1840	1840	0
350	20231020	134000	192071217	1840	1838	1840	1838	1187
351	20231020	133900	189889365	1838	1838	1838	1838	0
352	20231020	133800	189889365	1838	1832	1838	1831	501
353	20231020	133700	188971727	1831	1831	1831	1831	311
354	20231020	133600	188402286	1826	1826	1826	1826	0
355	20231020	133500	188402286	1826	1831	1835	1826	1387
356	20231020	133400	185861847	1831	1831	1831	1831	0
357	20231020	133300	185861847	1831	1831	1831	1831	33
358	20231020	133200	185801424	1835	1835	1835	1835	75
359	20231020	133100	185663799	1835	1835	1835	1835	25
360	20231020	133000	185617924	1835	1835	1835	1835	591
361	20231020	132900	184533439	1835	1835	1835	1835	0
362	20231020	132800	184533439	1835	1835	1835	1835	0
363	20231020	132700	184533439	1835	1835	1835	1835	0
364	20231020	132600	184533439	1835	1835	1835	1835	46
365	20231020	132500	184449029	1838	1838	1838	1838	1
366	20231020	132400	184447191	1835	1835	1835	1835	4
367	20231020	132300	184439851	1838	1838	1838	1838	10
368	20231020	132200	184421471	1838	1838	1838	1838	0
369	20231020	132100	184421471	1838	1838	1838	1838	0
370	20231020	132000	184421471	1838	1838	1838	1838	0
371	20231020	131900	184421471	1838	1838	1838	1838	0
372	20231020	131800	184421471	1838	1837	1838	1837	452
373	20231020	131700	183590696	1838	1838	1838	1838	0
374	20231020	131600	183590696	1838	1838	1838	1838	0
375	20231020	131500	183590696	1838	1838	1838	1838	0
376	20231020	131400	183590696	1838	1838	1838	1838	0
377	20231020	131300	183590696	1838	1838	1838	1838	0
378	20231020	131200	183590696	1838	1838	1838	1838	0
379	20231020	131100	183590696	1838	1838	1838	1838	181
380	20231020	131000	183258018	1838	1838	1838	1838	0
381	20231020	130900	183258018	1838	1838	1838	1838	0
382	20231020	130800	183258018	1838	1838	1838	1838	19
383	20231020	130700	183223096	1838	1838	1838	1838	1209
384	20231020	130600	181000954	1838	1838	1838	1838	86
385	20231020	130500	180842886	1838	1838	1838	1838	30
386	20231020	130400	180787746	1838	1838	1838	1838	338
387	20231020	130300	180166502	1838	1838	1838	1838	0
388	20231020	130200	180166502	1838	1838	1838	1838	0
389	20231020	130100	180166502	1838	1838	1838	1838	1
390	20231020	130000	180164664	1839	1839	1839	1839	0
391	20231020	125900	180164664	1839	1839	1839	1839	0
392	20231020	125800	180164664	1839	1839	1839	1839	2
393	20231020	125700	180160986	1825	1825	1825	1825	0
394	20231020	125600	180160986	1825	1827	1827	1825	950
395	20231020	125500	178426924	1826	1826	1826	1826	0
396	20231020	125400	178426924	1826	1826	1826	1826	0
397	20231020	125300	178426924	1826	1826	1826	1826	0
398	20231020	125200	178426924	1826	1835	1837	1826	3059
399	20231020	125100	172811668	1825	1834	1834	1825	2836
400	20231020	125000	167634650	1835	1835	1835	1835	0
401	20231020	124900	167634650	1835	1835	1835	1835	500
402	20231020	124800	166717150	1835	1835	1835	1835	100
403	20231020	124700	166533650	1835	1835	1835	1835	599
404	20231020	124600	165434485	1835	1833	1835	1833	1000
405	20231020	124500	163599513	1833	1833	1833	1833	0
406	20231020	124400	163599513	1833	1833	1833	1833	108
407	20231020	124300	163401549	1834	1834	1834	1834	1
408	20231020	124200	163399715	1834	1834	1834	1834	0
409	20231020	124100	163399715	1834	1834	1834	1834	3
410	20231020	124000	163394213	1835	1835	1835	1835	0
411	20231020	123900	163394213	1835	1835	1835	1835	0
412	20231020	123800	163394213	1835	1835	1835	1835	0
413	20231020	123700	163394213	1835	1835	1835	1835	0
414	20231020	123600	163394213	1835	1835	1835	1835	0
415	20231020	123500	163394213	1835	1835	1835	1835	0
416	20231020	123400	163394213	1835	1835	1835	1835	0
417	20231020	123300	163394213	1835	1835	1835	1835	0
418	20231020	123200	163394213	1835	1835	1835	1835	0
419	20231020	123100	163394213	1835	1835	1835	1835	0
420	20231020	123000	163394213	1835	1835	1835	1835	0
421	20231020	122900	163394213	1835	1835	1835	1835	18
422	20231020	122800	163361183	1835	1830	1835	1830	15
423	20231020	122700	163333728	1830	1830	1830	1830	85
424	20231020	122600	163178178	1830	1828	1830	1828	72
425	20231020	122500	163046560	1828	1826	1828	1822	1413
426	20231020	122400	160469575	1828	1828	1828	1828	0
427	20231020	122300	160469575	1828	1825	1828	1825	921
428	20231020	122200	158788726	1825	1827	1827	1825	92
429	20231020	122100	158620792	1827	1827	1827	1827	98
430	20231020	122000	158441746	1827	1827	1827	1827	0
431	20231020	121900	158441746	1827	1827	1827	1827	1
432	20231020	121800	158439919	1827	1827	1827	1827	0
433	20231020	121700	158439919	1827	1827	1827	1827	46
434	20231020	121600	158355877	1827	1827	1827	1827	1
435	20231020	121500	158354050	1827	1827	1827	1827	0
436	20231020	121400	158354050	1827	1827	1827	1827	0
437	20231020	121300	158354050	1827	1827	1827	1827	10
438	20231020	121200	158335780	1828	1828	1828	1828	0
439	20231020	121100	158335780	1828	1828	1828	1828	132
440	20231020	121000	158094484	1829	1829	1829	1829	2
441	20231020	120900	158090826	1829	1829	1829	1829	0
442	20231020	120800	158090826	1829	1829	1829	1829	10
443	20231020	120700	158072536	1829	1829	1829	1829	1
444	20231020	120600	158070707	1830	1830	1830	1830	2
445	20231020	120500	158067047	1830	1830	1830	1830	0
446	20231020	120400	158067047	1830	1830	1830	1830	0
447	20231020	120300	158067047	1830	1830	1830	1830	0
448	20231020	120200	158067047	1830	1830	1830	1830	47
449	20231020	120100	157981037	1830	1830	1830	1830	0
450	20231020	120000	157981037	1830	1830	1830	1830	0
451	20231020	115900	157981037	1830	1830	1830	1830	0
452	20231020	115800	157981037	1830	1829	1830	1829	2554
453	20231020	115700	153309459	1829	1826	1829	1826	1685
454	20231020	115600	150232295	1826	1826	1826	1826	113
455	20231020	115500	150025957	1826	1826	1826	1826	200
456	20231020	115400	149660757	1824	1826	1826	1824	105
457	20231020	115300	149469227	1826	1826	1826	1826	100
458	20231020	115200	149286627	1822	1822	1822	1822	1
459	20231020	115100	149284805	1826	1826	1826	1826	200
460	20231020	115000	148919605	1826	1826	1826	1826	0
461	20231020	114900	148919605	1826	1826	1826	1826	0
462	20231020	114800	148919605	1826	1826	1826	1826	0
463	20231020	114700	148919605	1826	1826	1826	1826	0
464	20231020	114600	148919605	1826	1826	1826	1826	0
465	20231020	114500	148919605	1826	1826	1826	1826	0
466	20231020	114400	148919605	1826	1826	1826	1826	0
467	20231020	114300	148919605	1826	1826	1826	1826	0
468	20231020	114200	148919605	1826	1826	1826	1826	22
469	20231020	114100	148879433	1821	1821	1821	1821	0
470	20231020	114000	148879433	1821	1821	1821	1821	600
471	20231020	113900	147786833	1825	1824	1829	1821	1996
472	20231020	113800	144146535	1825	1826	1826	1825	3204
473	20231020	113700	138298816	1826	1828	1828	1826	778
474	20231020	113600	136877470	1828	1828	1828	1828	625
475	20231020	113500	135734970	1829	1829	1829	1829	0
476	20231020	113400	135734970	1829	1829	1829	1829	379
477	20231020	113300	135041779	1829	1829	1829	1829	34
478	20231020	113200	134979593	1829	1829	1829	1829	0
479	20231020	113100	134979593	1829	1829	1829	1829	39
480	20231020	113000	134908262	1829	1829	1829	1829	0
481	20231020	112900	134908262	1829	1829	1829	1829	0
482	20231020	112800	134908262	1829	1830	1830	1829	600
483	20231020	112700	133810707	1830	1830	1830	1830	0
484	20231020	112600	133810707	1830	1835	1835	1830	452
485	20231020	112500	132983437	1835	1835	1835	1835	0
486	20231020	112400	132983437	1835	1835	1835	1835	0
487	20231020	112300	132983437	1835	1835	1835	1835	0
488	20231020	112200	132983437	1835	1835	1835	1835	0
489	20231020	112100	132983437	1835	1835	1835	1835	12
490	20231020	112000	132961417	1835	1835	1835	1835	0
491	20231020	111900	132961417	1835	1835	1835	1835	0
492	20231020	111800	132961417	1835	1835	1835	1835	0
493	20231020	111700	132961417	1835	1832	1835	1830	1500
494	20231020	111600	130213465	1832	1835	1835	1832	1558
495	20231020	111500	127357998	1833	1834	1834	1833	1000
496	20231020	111400	125524275	1835	1836	1836	1835	1212
497	20231020	111300	123300224	1835	1836	1836	1835	56
498	20231020	111200	123197414	1836	1839	1839	1836	1474
499	20231020	111100	120489376	1838	1839	1839	1838	897
500	20231020	111000	118840574	1840	1840	1840	1840	2
501	20231020	110900	118836894	1847	1847	1847	1847	0
502	20231020	110800	118836894	1847	1847	1847	1847	0
503	20231020	110700	118836894	1847	1847	1847	1847	1
504	20231020	110600	118835047	1847	1847	1847	1847	0
505	20231020	110500	118835047	1847	1847	1847	1847	795
506	20231020	110400	117366682	1840	1840	1840	1840	0
507	20231020	110300	117366682	1840	1840	1840	1840	1
508	20231020	110200	117364842	1849	1849	1849	1849	0
509	20231020	110100	117364842	1849	1849	1849	1849	0
510	20231020	110000	117364842	1849	1849	1849	1849	0
511	20231020	105900	117364842	1849	1849	1849	1849	0
512	20231020	105800	117364842	1849	1849	1849	1849	1000
513	20231020	105700	115515842	1838	1838	1838	1838	0
514	20231020	105600	115515842	1838	1838	1838	1838	0
515	20231020	105500	115515842	1838	1838	1838	1838	0
516	20231020	105400	115515842	1838	1841	1841	1838	1500
517	20231020	105300	112756829	1849	1849	1849	1849	0
518	20231020	105200	112756829	1849	1849	1849	1849	0
519	20231020	105100	112756829	1849	1849	1849	1849	0
520	20231020	105000	112756829	1849	1849	1849	1849	300
521	20231020	104900	112202129	1849	1849	1849	1849	0
522	20231020	104800	112202129	1849	1849	1849	1849	0
523	20231020	104700	112202129	1849	1849	1849	1849	0
524	20231020	104600	112202129	1849	1849	1849	1849	301
525	20231020	104500	111645580	1853	1853	1853	1853	0
526	20231020	104400	111645580	1853	1853	1853	1853	0
527	20231020	104300	111645580	1853	1853	1853	1853	0
528	20231020	104200	111645580	1853	1853	1853	1853	0
529	20231020	104100	111645580	1853	1853	1853	1853	0
530	20231020	104000	111645580	1853	1853	1853	1853	0
531	20231020	103900	111645580	1853	1853	1853	1853	0
532	20231020	103800	111645580	1853	1853	1853	1853	0
533	20231020	103700	111645580	1853	1853	1853	1853	50
534	20231020	103600	111552930	1835	1841	1841	1835	200
535	20231020	103500	111185306	1850	1850	1850	1850	200
536	20231020	103400	110815306	1850	1850	1850	1850	0
537	20231020	103300	110815306	1850	1850	1850	1850	0
538	20231020	103200	110815306	1850	1850	1850	1850	101
539	20231020	103100	110628456	1850	1850	1850	1850	400
540	20231020	103000	109888456	1840	1840	1840	1840	0
541	20231020	102900	109888456	1840	1840	1840	1840	500
542	20231020	102800	108968456	1840	1840	1840	1840	500
543	20231020	102700	108048456	1850	1850	1850	1850	10
544	20231020	102600	108029956	1850	1850	1850	1850	0
545	20231020	102500	108029956	1850	1850	1850	1850	0
546	20231020	102400	108029956	1850	1840	1850	1840	704
547	20231020	102300	106731596	1840	1840	1840	1840	0
548	20231020	102200	106731596	1840	1840	1840	1840	0
549	20231020	102100	106731596	1840	1840	1840	1840	0
550	20231020	102000	106731596	1840	1840	1840	1840	0
551	20231020	101900	106731596	1840	1840	1840	1840	0
552	20231020	101800	106731596	1840	1840	1840	1840	200
553	20231020	101700	106363596	1840	1840	1840	1840	0
554	20231020	101600	106363596	1840	1840	1840	1840	0
555	20231020	101500	106363596	1840	1840	1840	1840	0
556	20231020	101400	106363596	1840	1839	1840	1835	541
557	20231020	101300	105368186	1840	1840	1840	1840	0
558	20231020	101200	105368186	1840	1840	1840	1840	0
559	20231020	101100	105368186	1840	1841	1841	1840	2269
560	20231020	101000	101193126	1845	1845	1845	1845	0
561	20231020	100900	101193126	1845	1845	1845	1845	352
562	20231020	100800	100543686	1845	1845	1845	1845	1
563	20231020	100700	100541841	1840	1840	1840	1840	34
564	20231020	100600	100479281	1841	1841	1841	1841	12
565	20231020	100500	100457189	1845	1845	1845	1845	50
566	20231020	100400	100364939	1845	1845	1845	1845	1000
567	20231020	100300	98519939	1850	1845	1850	1845	1082
568	20231020	100200	96523619	1845	1845	1845	1845	1002
569	20231020	100100	94674929	1845	1845	1845	1845	1
570	20231020	100000	94673084	1824	1841	1841	1824	97
571	20231020	095900	94495129	1840	1840	1840	1840	543
572	20231020	095800	93496009	1840	1840	1840	1840	1
573	20231020	095700	93494169	1835	1833	1835	1830	1790
574	20231020	095600	90212495	1830	1829	1830	1829	209
575	20231020	095500	89830225	1829	1829	1829	1829	600
576	20231020	095400	88732825	1830	1824	1830	1824	12
577	20231020	095300	88710931	1834	1835	1835	1820	3339
578	20231020	095200	82625079	1835	1835	1835	1835	0
579	20231020	095100	82625079	1835	1835	1835	1835	0
580	20231020	095000	82625079	1835	1840	1840	1835	1220
581	20231020	094900	80380884	1841	1855	1855	1841	912
582	20231020	094800	78697059	1851	1854	1855	1851	1406
583	20231020	094700	76091952	1855	1855	1855	1855	1
584	20231020	094600	76090097	1855	1855	1855	1855	110
585	20231020	094500	75886047	1854	1855	1857	1854	513
586	20231020	094400	74934268	1857	1861	1861	1857	1350
587	20231020	094300	72426342	1861	1862	1862	1861	67
588	20231020	094200	72301652	1864	1862	1864	1862	679
589	20231020	094100	71036202	1862	1862	1862	1862	22
590	20231020	094000	70995238	1865	1863	1865	1861	1817
591	20231020	093900	67610417	1865	1865	1865	1865	0
592	20231020	093800	67610417	1865	1866	1866	1865	772
593	20231020	093700	66170583	1867	1868	1868	1867	4264
594	20231020	093600	58209535	1868	1871	1871	1868	2646
595	20231020	093500	53264243	1875	1876	1876	1875	2
596	20231020	093400	53260492	1870	1873	1873	1870	193
597	20231020	093300	52899461	1876	1876	1876	1876	2
598	20231020	093200	52895709	1870	1870	1870	1870	0
599	20231020	093100	52895709	1870	1870	1870	1870	0
600	20231020	093000	52895709	1870	1870	1870	1870	0
601	20231020	092900	52895709	1870	1871	1871	1870	1000
602	20231020	092800	51025708	1870	1871	1871	1870	2
603	20231020	092700	51021967	1870	1870	1870	1870	1653
604	20231020	092600	47930857	1870	1870	1870	1870	1383
605	20231020	092500	45344647	1871	1876	1876	1871	2922
606	20231020	092400	39876520	1872	1876	1876	1872	514
607	20231020	092300	38914228	1873	1874	1874	1873	324
608	20231020	092200	38307257	1874	1874	1874	1874	20
609	20231020	092100	38269777	1876	1876	1877	1876	930
610	20231020	092000	36525057	1876	1876	1876	1876	250
611	20231020	091900	36056057	1882	1882	1882	1882	3241
612	20231020	091800	29956495	1882	1882	1882	1882	1
613	20231020	091700	29954613	1871	1872	1872	1871	486
614	20231020	091600	29045086	1872	1882	1882	1872	2784
615	20231020	091500	23833388	1872	1872	1872	1872	140
616	20231020	091400	23571308	1872	1872	1881	1872	3473
617	20231020	091300	17067395	1872	1872	1872	1872	1
618	20231020	091200	17065523	1872	1872	1872	1872	96
619	20231020	091100	16885811	1881	1880	1881	1880	1000
620	20231020	091000	15004815	1872	1872	1872	1872	0
621	20231020	090900	15004815	1872	1880	1880	1872	449
622	20231020	090800	14164232	1880	1878	1880	1872	1318
623	20231020	090700	11687170	1872	1871	1878	1871	2164
624	20231020	090600	7637569	1875	1875	1875	1875	360
625	20231020	090500	6962569	1872	1872	1872	1872	200
626	20231020	090400	6588169	1871	1871	1871	1871	49
627	20231020	090300	6496490	1870	1870	1870	1870	981
628	20231020	090200	4662020	1871	1871	1871	1870	417
629	20231020	090100	3882120	1870	1870	1870	1870	0
630	20231020	090000	3882120	1870	1870	1870	1870	2076