KissMeData/113810/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	195300	227613687	1000	1000	1000	1000	32996
3	20231020	195200	227613687	1000	1000	1000	1000	0
4	20231020	195100	227613687	1000	1000	1000	1000	0
5	20231020	195000	227613687	1000	1000	1000	1000	0
6	20231020	194900	227613687	1000	1000	1000	1000	0
7	20231020	194800	227613687	1000	1000	1000	1000	0
8	20231020	194700	227613687	1000	1000	1000	1000	0
9	20231020	194600	227613687	1000	1000	1000	1000	0
10	20231020	194500	227613687	1000	1000	1000	1000	0
11	20231020	194400	227613687	1000	1000	1000	1000	0
12	20231020	194300	227613687	1000	1000	1000	1000	0
13	20231020	194200	227613687	1000	1000	1000	1000	0
14	20231020	194100	227613687	1000	1000	1000	1000	0
15	20231020	194000	227613687	1000	1000	1000	1000	0
16	20231020	193900	227613687	1000	1000	1000	1000	0
17	20231020	193800	227613687	1000	1000	1000	1000	0
18	20231020	193700	227613687	1000	1000	1000	1000	0
19	20231020	193600	227613687	1000	1000	1000	1000	0
20	20231020	193500	227613687	1000	1000	1000	1000	0
21	20231020	193400	227613687	1000	1000	1000	1000	0
22	20231020	193300	227613687	1000	1000	1000	1000	0
23	20231020	193200	227613687	1000	1000	1000	1000	0
24	20231020	193100	227613687	1000	1000	1000	1000	0
25	20231020	193000	227613687	1000	1000	1000	1000	0
26	20231020	192900	227613687	1000	1000	1000	1000	0
27	20231020	192800	227613687	1000	1000	1000	1000	0
28	20231020	192700	227613687	1000	1000	1000	1000	0
29	20231020	192600	227613687	1000	1000	1000	1000	0
30	20231020	192500	227613687	1000	1000	1000	1000	0
31	20231020	192400	227613687	1000	1000	1000	1000	0
32	20231020	192300	227613687	1000	1000	1000	1000	32996
33	20231020	192200	227613687	1000	1000	1000	1000	0
34	20231020	192100	227613687	1000	1000	1000	1000	0
35	20231020	192000	227613687	1000	1000	1000	1000	0
36	20231020	191900	227613687	1000	1000	1000	1000	0
37	20231020	191800	227613687	1000	1000	1000	1000	0
38	20231020	191700	227613687	1000	1000	1000	1000	0
39	20231020	191600	227613687	1000	1000	1000	1000	0
40	20231020	191500	227613687	1000	1000	1000	1000	0
41	20231020	191400	227613687	1000	1000	1000	1000	0
42	20231020	191300	227613687	1000	1000	1000	1000	0
43	20231020	191200	227613687	1000	1000	1000	1000	0
44	20231020	191100	227613687	1000	1000	1000	1000	0
45	20231020	191000	227613687	1000	1000	1000	1000	0
46	20231020	190900	227613687	1000	1000	1000	1000	0
47	20231020	190800	227613687	1000	1000	1000	1000	0
48	20231020	190700	227613687	1000	1000	1000	1000	0
49	20231020	190600	227613687	1000	1000	1000	1000	0
50	20231020	190500	227613687	1000	1000	1000	1000	0
51	20231020	190400	227613687	1000	1000	1000	1000	0
52	20231020	190300	227613687	1000	1000	1000	1000	0
53	20231020	190200	227613687	1000	1000	1000	1000	0
54	20231020	190100	227613687	1000	1000	1000	1000	0
55	20231020	190000	227613687	1000	1000	1000	1000	0
56	20231020	185900	227613687	1000	1000	1000	1000	0
57	20231020	185800	227613687	1000	1000	1000	1000	0
58	20231020	185700	227613687	1000	1000	1000	1000	0
59	20231020	185600	227613687	1000	1000	1000	1000	0
60	20231020	185500	227613687	1000	1000	1000	1000	0
61	20231020	185400	227613687	1000	1000	1000	1000	0
62	20231020	185300	227613687	1000	1000	1000	1000	32996
63	20231020	185200	227613687	1000	1000	1000	1000	0
64	20231020	185100	227613687	1000	1000	1000	1000	0
65	20231020	185000	227613687	1000	1000	1000	1000	0
66	20231020	184900	227613687	1000	1000	1000	1000	0
67	20231020	184800	227613687	1000	1000	1000	1000	0
68	20231020	184700	227613687	1000	1000	1000	1000	0
69	20231020	184600	227613687	1000	1000	1000	1000	0
70	20231020	184500	227613687	1000	1000	1000	1000	0
71	20231020	184400	227613687	1000	1000	1000	1000	0
72	20231020	184300	227613687	1000	1000	1000	1000	0
73	20231020	184200	227613687	1000	1000	1000	1000	0
74	20231020	184100	227613687	1000	1000	1000	1000	0
75	20231020	184000	227613687	1000	1000	1000	1000	0
76	20231020	183900	227613687	1000	1000	1000	1000	0
77	20231020	183800	227613687	1000	1000	1000	1000	0
78	20231020	183700	227613687	1000	1000	1000	1000	0
79	20231020	183600	227613687	1000	1000	1000	1000	0
80	20231020	183500	227613687	1000	1000	1000	1000	0
81	20231020	183400	227613687	1000	1000	1000	1000	0
82	20231020	183300	227613687	1000	1000	1000	1000	0
83	20231020	183200	227613687	1000	1000	1000	1000	0
84	20231020	183100	227613687	1000	1000	1000	1000	0
85	20231020	183000	227613687	1000	1000	1000	1000	0
86	20231020	182900	227613687	1000	1000	1000	1000	0
87	20231020	182800	227613687	1000	1000	1000	1000	0
88	20231020	182700	227613687	1000	1000	1000	1000	0
89	20231020	182600	227613687	1000	1000	1000	1000	0
90	20231020	182500	227613687	1000	1000	1000	1000	0
91	20231020	182400	227613687	1000	1000	1000	1000	0
92	20231020	182300	227613687	1000	1000	1000	1000	32996
93	20231020	182200	227613687	1000	1000	1000	1000	0
94	20231020	182100	227613687	1000	1000	1000	1000	0
95	20231020	182000	227613687	1000	1000	1000	1000	0
96	20231020	181900	227613687	1000	1000	1000	1000	0
97	20231020	181800	227613687	1000	1000	1000	1000	0
98	20231020	181700	227613687	1000	1000	1000	1000	0
99	20231020	181600	227613687	1000	1000	1000	1000	0
100	20231020	181500	227613687	1000	1000	1000	1000	0
101	20231020	181400	227613687	1000	1000	1000	1000	0
102	20231020	181300	227613687	1000	1000	1000	1000	0
103	20231020	181200	227613687	1000	1000	1000	1000	0
104	20231020	181100	227613687	1000	1000	1000	1000	0
105	20231020	181000	227613687	1000	1000	1000	1000	0
106	20231020	180900	227613687	1000	1000	1000	1000	0
107	20231020	180800	227613687	1000	1000	1000	1000	0
108	20231020	180700	227613687	1000	1000	1000	1000	0
109	20231020	180600	227613687	1000	1000	1000	1000	0
110	20231020	180500	227613687	1000	1000	1000	1000	0
111	20231020	180400	227613687	1000	1000	1000	1000	0
112	20231020	180300	227613687	1000	1000	1000	1000	0
113	20231020	180200	227613687	1000	1000	1000	1000	0
114	20231020	180100	227613687	1000	1000	1000	1000	0
115	20231020	180000	227613687	1000	1000	1000	1000	0
116	20231020	175900	227613687	1000	1000	1000	1000	0
117	20231020	175800	227613687	1000	1000	1000	1000	0
118	20231020	175700	227613687	1000	1000	1000	1000	0
119	20231020	175600	227613687	1000	1000	1000	1000	0
120	20231020	175500	227613687	1000	1000	1000	1000	0
121	20231020	175400	227613687	1000	1000	1000	1000	0
122	20231020	175300	227613687	1000	1000	1000	1000	32996
123	20231020	175200	227613687	1000	1000	1000	1000	0
124	20231020	175100	227613687	1000	1000	1000	1000	0
125	20231020	175000	227613687	1000	1000	1000	1000	0
126	20231020	174900	227613687	1000	1000	1000	1000	0
127	20231020	174800	227613687	1000	1000	1000	1000	0
128	20231020	174700	227613687	1000	1000	1000	1000	0
129	20231020	174600	227613687	1000	1000	1000	1000	0
130	20231020	174500	227613687	1000	1000	1000	1000	0
131	20231020	174400	227613687	1000	1000	1000	1000	0
132	20231020	174300	227613687	1000	1000	1000	1000	0
133	20231020	174200	227613687	1000	1000	1000	1000	0
134	20231020	174100	227613687	1000	1000	1000	1000	0
135	20231020	174000	227613687	1000	1000	1000	1000	0
136	20231020	173900	227613687	1000	1000	1000	1000	0
137	20231020	173800	227613687	1000	1000	1000	1000	0
138	20231020	173700	227613687	1000	1000	1000	1000	0
139	20231020	173600	227613687	1000	1000	1000	1000	0
140	20231020	173500	227613687	1000	1000	1000	1000	0
141	20231020	173400	227613687	1000	1000	1000	1000	0
142	20231020	173300	227613687	1000	1000	1000	1000	0
143	20231020	173200	227613687	1000	1000	1000	1000	0
144	20231020	173100	227613687	1000	1000	1000	1000	0
145	20231020	173000	227613687	1000	1000	1000	1000	0
146	20231020	172900	227613687	1000	1000	1000	1000	0
147	20231020	172800	227613687	1000	1000	1000	1000	0
148	20231020	172700	227613687	1000	1000	1000	1000	0
149	20231020	172600	227613687	1000	1000	1000	1000	0
150	20231020	172500	227613687	1000	1000	1000	1000	0
151	20231020	172400	227613687	1000	1000	1000	1000	0
152	20231020	172300	227613687	1000	1000	1000	1000	32996
153	20231020	172200	227613687	1000	1000	1000	1000	0
154	20231020	172100	227613687	1000	1000	1000	1000	0
155	20231020	172000	227613687	1000	1000	1000	1000	0
156	20231020	171900	227613687	1000	1000	1000	1000	0
157	20231020	171800	227613687	1000	1000	1000	1000	0
158	20231020	171700	227613687	1000	1000	1000	1000	0
159	20231020	171600	227613687	1000	1000	1000	1000	0
160	20231020	171500	227613687	1000	1000	1000	1000	0
161	20231020	171400	227613687	1000	1000	1000	1000	0
162	20231020	171300	227613687	1000	1000	1000	1000	0
163	20231020	171200	227613687	1000	1000	1000	1000	0
164	20231020	171100	227613687	1000	1000	1000	1000	0
165	20231020	171000	227613687	1000	1000	1000	1000	0
166	20231020	170900	227613687	1000	1000	1000	1000	0
167	20231020	170800	227613687	1000	1000	1000	1000	0
168	20231020	170700	227613687	1000	1000	1000	1000	0
169	20231020	170600	227613687	1000	1000	1000	1000	0
170	20231020	170500	227613687	1000	1000	1000	1000	0
171	20231020	170400	227613687	1000	1000	1000	1000	0
172	20231020	170300	227613687	1000	1000	1000	1000	0
173	20231020	170200	227613687	1000	1000	1000	1000	0
174	20231020	170100	227613687	1000	1000	1000	1000	0
175	20231020	170000	227613687	1000	1000	1000	1000	0
176	20231020	165900	227613687	1000	1000	1000	1000	0
177	20231020	165800	227613687	1000	1000	1000	1000	0
178	20231020	165700	227613687	1000	1000	1000	1000	0
179	20231020	165600	227613687	1000	1000	1000	1000	0
180	20231020	165500	227613687	1000	1000	1000	1000	0
181	20231020	165400	227613687	1000	1000	1000	1000	0
182	20231020	165300	227613687	1000	1000	1000	1000	32996
183	20231020	165200	227613687	1000	1000	1000	1000	0
184	20231020	165100	227613687	1000	1000	1000	1000	0
185	20231020	165000	227613687	1000	1000	1000	1000	0
186	20231020	164900	227613687	1000	1000	1000	1000	0
187	20231020	164800	227613687	1000	1000	1000	1000	0
188	20231020	164700	227613687	1000	1000	1000	1000	0
189	20231020	164600	227613687	1000	1000	1000	1000	0
190	20231020	164500	227613687	1000	1000	1000	1000	0
191	20231020	164400	227613687	1000	1000	1000	1000	0
192	20231020	164300	227613687	1000	1000	1000	1000	0
193	20231020	164200	227613687	1000	1000	1000	1000	0
194	20231020	164100	227613687	1000	1000	1000	1000	0
195	20231020	164000	227613687	1000	1000	1000	1000	0
196	20231020	163900	227613687	1000	1000	1000	1000	0
197	20231020	163800	227613687	1000	1000	1000	1000	0
198	20231020	163700	227613687	1000	1000	1000	1000	0
199	20231020	163600	227613687	1000	1000	1000	1000	0
200	20231020	163500	227613687	1000	1000	1000	1000	0
201	20231020	163400	227613687	1000	1000	1000	1000	0
202	20231020	163300	227613687	1000	1000	1000	1000	0
203	20231020	163200	227613687	1000	1000	1000	1000	0
204	20231020	163100	227613687	1000	1000	1000	1000	0
205	20231020	163000	227613687	1000	1000	1000	1000	0
206	20231020	162900	227613687	1000	1000	1000	1000	0
207	20231020	162800	227613687	1000	1000	1000	1000	0
208	20231020	162700	227613687	1000	1000	1000	1000	0
209	20231020	162600	227613687	1000	1000	1000	1000	0
210	20231020	162500	227613687	1000	1000	1000	1000	0
211	20231020	162400	227613687	1000	1000	1000	1000	0
212	20231020	162300	227613687	1000	1000	1000	1000	32996
213	20231020	162200	227613687	1000	1000	1000	1000	0
214	20231020	162100	227613687	1000	1000	1000	1000	0
215	20231020	162000	227613687	1000	1000	1000	1000	0
216	20231020	161900	227613687	1000	1000	1000	1000	0
217	20231020	161800	227613687	1000	1000	1000	1000	0
218	20231020	161700	227613687	1000	1000	1000	1000	0
219	20231020	161600	227613687	1000	1000	1000	1000	0
220	20231020	161500	227613687	1000	1000	1000	1000	0
221	20231020	161400	227613687	1000	1000	1000	1000	0
222	20231020	161300	227613687	1000	1000	1000	1000	0
223	20231020	161200	227613687	1000	1000	1000	1000	0
224	20231020	161100	227613687	1000	1000	1000	1000	0
225	20231020	161000	227613687	1000	1000	1000	1000	0
226	20231020	160900	227613687	1000	1000	1000	1000	0
227	20231020	160800	227613687	1000	1000	1000	1000	0
228	20231020	160700	227613687	1000	1000	1000	1000	0
229	20231020	160600	227613687	1000	1000	1000	1000	0
230	20231020	160500	227613687	1000	1000	1000	1000	0
231	20231020	160400	227613687	1000	1000	1000	1000	0
232	20231020	160300	227613687	1000	1000	1000	1000	0
233	20231020	160200	227613687	1000	1000	1000	1000	0
234	20231020	160100	227613687	1000	1000	1000	1000	0
235	20231020	160000	227613687	1000	1000	1000	1000	0
236	20231020	155900	227613687	1000	1000	1000	1000	0
237	20231020	155800	227613687	1000	1000	1000	1000	0
238	20231020	155700	227613687	1000	1000	1000	1000	0
239	20231020	155600	227613687	1000	1000	1000	1000	0
240	20231020	155500	227613687	1000	1000	1000	1000	0
241	20231020	155400	227613687	1000	1000	1000	1000	0
242	20231020	155300	227613687	1000	1000	1000	1000	32996
243	20231020	155200	227613687	1000	1000	1000	1000	0
244	20231020	155100	227613687	1000	1000	1000	1000	0
245	20231020	155000	227613687	1000	1000	1000	1000	0
246	20231020	154900	227613687	1000	1000	1000	1000	0
247	20231020	154800	227613687	1000	1000	1000	1000	0
248	20231020	154700	227613687	1000	1000	1000	1000	0
249	20231020	154600	227613687	1000	1000	1000	1000	0
250	20231020	154500	227613687	1000	1000	1000	1000	0
251	20231020	154400	227613687	1000	1000	1000	1000	0
252	20231020	154300	227613687	1000	1000	1000	1000	0
253	20231020	154200	227613687	1000	1000	1000	1000	0
254	20231020	154100	227613687	1000	1000	1000	1000	0
255	20231020	154000	227613687	1000	1000	1000	1000	0
256	20231020	153900	227613687	1000	1000	1000	1000	0
257	20231020	153800	227613687	1000	1000	1000	1000	0
258	20231020	153700	227613687	1000	1000	1000	1000	0
259	20231020	153600	227613687	1000	1000	1000	1000	0
260	20231020	153500	227613687	1000	1000	1000	1000	0
261	20231020	153400	227613687	1000	1000	1000	1000	0
262	20231020	153300	227613687	1000	1000	1000	1000	0
263	20231020	153200	227613687	1000	1000	1000	1000	0
264	20231020	153100	227613687	1000	1000	1000	1000	0
265	20231020	153000	227613687	1000	1000	1000	1000	32996
266	20231020	152900	194617687	1014	1014	1014	1014	0
267	20231020	152800	194617687	1014	1014	1014	1014	0
268	20231020	152700	194617687	1014	1014	1014	1014	0
269	20231020	152600	194617687	1014	1014	1014	1014	0
270	20231020	152500	194617687	1014	1014	1014	1014	0
271	20231020	152400	194617687	1014	1014	1014	1014	0
272	20231020	152300	194617687	1014	1014	1014	1014	0
273	20231020	152200	194617687	1014	1014	1014	1014	0
274	20231020	152100	194617687	1014	1014	1014	1014	0
275	20231020	152000	194617687	1014	1014	1014	1014	0
276	20231020	151900	194617687	1014	1014	1014	1007	32
277	20231020	151800	194585339	1014	1014	1014	1014	0
278	20231020	151700	194585339	1014	1007	1014	1007	46
279	20231020	151600	194538925	1014	1007	1014	1007	321
280	20231020	151500	194214107	1010	1004	1010	1004	4197
281	20231020	151400	190000265	1004	1010	1010	1004	212
282	20231020	151300	189787387	1010	1010	1010	1004	1003
283	20231020	151200	188780250	1010	1010	1010	1010	0
284	20231020	151100	188780250	1010	1010	1010	1010	0
285	20231020	151000	188780250	1010	1014	1014	1006	204
286	20231020	150900	188574982	1011	1005	1011	1005	1401
287	20231020	150800	187166971	1011	1011	1011	1005	1416
288	20231020	150700	185743876	1011	1011	1011	1006	387
289	20231020	150600	185353934	1011	1010	1011	1006	4003
290	20231020	150500	181319579	1011	1011	1011	1011	1
291	20231020	150400	181318568	1011	1014	1014	1011	1212
292	20231020	150300	180093206	1014	1014	1014	1014	1
293	20231020	150200	180092192	1011	1011	1011	1011	57
294	20231020	150100	180034565	1011	1011	1011	1011	1
295	20231020	150000	180033554	1011	1011	1011	1011	0
296	20231020	145900	180033554	1011	1010	1011	1010	854
297	20231020	145800	179171013	1010	1011	1011	1010	195
298	20231020	145700	178973871	1011	1011	1011	1009	553
299	20231020	145600	178414920	1011	1009	1011	1009	20
300	20231020	145500	178394736	1010	1011	1011	1010	1091
301	20231020	145400	177292508	1011	1011	1011	1011	0
302	20231020	145300	177292508	1011	1011	1011	1011	0
303	20231020	145200	177292508	1011	1012	1012	1011	66
304	20231020	145100	177225722	1015	1015	1015	1015	0
305	20231020	145000	177225722	1015	1015	1015	1015	18
306	20231020	144900	177207452	1015	1015	1015	1015	9
307	20231020	144800	177198317	1018	1018	1018	1018	0
308	20231020	144700	177198317	1018	1018	1018	1018	0
309	20231020	144600	177198317	1018	1018	1018	1018	0
310	20231020	144500	177198317	1018	1018	1018	1018	0
311	20231020	144400	177198317	1018	1018	1018	1018	3
312	20231020	144300	177195263	1012	1018	1018	1012	136
313	20231020	144200	177057619	1012	1012	1012	1012	0
314	20231020	144100	177057619	1012	1012	1012	1012	600
315	20231020	144000	176450419	1013	1013	1013	1013	49
316	20231020	143900	176400782	1014	1021	1021	1014	26
317	20231020	143800	176374404	1015	1015	1015	1015	3
318	20231020	143700	176371359	1023	1023	1023	1023	0
319	20231020	143600	176371359	1023	1023	1023	1023	0
320	20231020	143500	176371359	1023	1023	1023	1023	0
321	20231020	143400	176371359	1023	1023	1023	1023	3
322	20231020	143300	176368290	1014	1014	1014	1014	13
323	20231020	143200	176355108	1024	1024	1024	1024	0
324	20231020	143100	176355108	1024	1024	1024	1024	6
325	20231020	143000	176348964	1025	1025	1025	1025	0
326	20231020	142900	176348964	1025	1025	1025	1025	0
327	20231020	142800	176348964	1025	1021	1025	1020	61
328	20231020	142700	176286553	1021	1021	1021	1021	0
329	20231020	142600	176286553	1021	1012	1021	1012	474
330	20231020	142500	175806847	1014	1014	1014	1014	0
331	20231020	142400	175806847	1014	1014	1014	1014	0
332	20231020	142300	175806847	1014	1014	1014	1013	540
333	20231020	142200	175259564	1026	1026	1026	1026	0
334	20231020	142100	175259564	1026	1026	1026	1026	0
335	20231020	142000	175259564	1026	1021	1026	1021	402
336	20231020	141900	174848416	1028	1028	1028	1028	0
337	20231020	141800	174848416	1028	1028	1028	1028	0
338	20231020	141700	174848416	1028	1028	1028	1028	0
339	20231020	141600	174848416	1028	1028	1028	1028	328
340	20231020	141500	174511232	1028	1017	1029	1017	126
341	20231020	141400	174382594	1018	1018	1018	1018	0
342	20231020	141300	174382594	1018	1018	1018	1018	0
343	20231020	141200	174382594	1018	1018	1018	1018	0
344	20231020	141100	174382594	1018	1018	1018	1018	0
345	20231020	141000	174382594	1018	1018	1018	1018	0
346	20231020	140900	174382594	1018	1017	1018	1016	40
347	20231020	140800	174341944	1011	1018	1019	1011	992
348	20231020	140700	173338487	1019	1019	1019	1019	0
349	20231020	140600	173338487	1019	1019	1019	1019	0
350	20231020	140500	173338487	1019	1019	1019	1019	0
351	20231020	140400	173338487	1019	1019	1019	1019	0
352	20231020	140300	173338487	1019	1018	1019	1018	2
353	20231020	140200	173336450	1019	1019	1019	1019	0
354	20231020	140100	173336450	1019	1019	1019	1019	0
355	20231020	140000	173336450	1019	1019	1019	1019	267
356	20231020	135900	173064377	1019	1023	1023	1019	821
357	20231020	135800	172225062	1027	1027	1027	1027	0
358	20231020	135700	172225062	1027	1027	1027	1027	0
359	20231020	135600	172225062	1027	1027	1027	1027	0
360	20231020	135500	172225062	1027	1024	1027	1024	6
361	20231020	135400	172218912	1024	1024	1024	1024	0
362	20231020	135300	172218912	1024	1024	1024	1024	1
363	20231020	135200	172217888	1025	1025	1025	1025	0
364	20231020	135100	172217888	1025	1024	1025	1024	152
365	20231020	135000	172062168	1023	1023	1023	1023	0
366	20231020	134900	172062168	1023	1023	1023	1023	0
367	20231020	134800	172062168	1023	1023	1023	1023	0
368	20231020	134700	172062168	1023	1023	1023	1023	3
369	20231020	134600	172059099	1023	1023	1023	1023	4
370	20231020	134500	172055007	1029	1023	1029	1023	91
371	20231020	134400	171961760	1024	1023	1024	1023	22
372	20231020	134300	171939233	1023	1027	1027	1023	26
373	20231020	134200	171912631	1027	1020	1027	1020	521
374	20231020	134100	171380704	1019	1019	1019	1019	0
375	20231020	134000	171380704	1019	1019	1019	1019	0
376	20231020	133900	171380704	1019	1019	1019	1019	0
377	20231020	133800	171380704	1019	1019	1019	1019	133
378	20231020	133700	171245177	1019	1019	1019	1019	2
379	20231020	133600	171243139	1017	1017	1017	1017	0
380	20231020	133500	171243139	1017	1017	1017	1017	0
381	20231020	133400	171243139	1017	1017	1017	1017	0
382	20231020	133300	171243139	1017	1017	1017	1017	128
383	20231020	133200	171112963	1017	1017	1017	1017	0
384	20231020	133100	171112963	1017	1012	1017	1012	2869
385	20231020	133000	168204936	1012	1012	1012	1012	0
386	20231020	132900	168204936	1012	1012	1012	1012	2
387	20231020	132800	168202912	1008	1008	1008	1008	0
388	20231020	132700	168202912	1008	1009	1009	1008	81
389	20231020	132600	168121194	1012	1012	1012	1012	0
390	20231020	132500	168121194	1012	1012	1012	1012	0
391	20231020	132400	168121194	1012	1012	1012	1012	2
392	20231020	132300	168119170	1009	1009	1009	1009	83
393	20231020	132200	168035423	1012	1008	1012	1008	466
394	20231020	132100	167565671	1012	1012	1012	1012	0
395	20231020	132000	167565671	1012	1012	1012	1012	0
396	20231020	131900	167565671	1012	1012	1012	1012	1
397	20231020	131800	167564659	1012	1012	1012	1012	0
398	20231020	131700	167564659	1012	1012	1012	1012	2
399	20231020	131600	167562635	1009	1009	1009	1009	2
400	20231020	131500	167560617	1008	1008	1008	1008	1
401	20231020	131400	167559609	1008	1012	1012	1008	53
402	20231020	131300	167506161	1012	1012	1012	1012	0
403	20231020	131200	167506161	1012	1012	1012	1012	0
404	20231020	131100	167506161	1012	1012	1012	1012	0
405	20231020	131000	167506161	1012	1011	1012	1011	13
406	20231020	130900	167493016	1011	1011	1011	1011	36
407	20231020	130800	167456620	1011	1011	1011	1011	0
408	20231020	130700	167456620	1011	1011	1011	1011	0
409	20231020	130600	167456620	1011	1011	1011	1011	0
410	20231020	130500	167456620	1011	1011	1011	1011	0
411	20231020	130400	167456620	1011	1011	1011	1011	98
412	20231020	130300	167357542	1012	1012	1012	1012	0
413	20231020	130200	167357542	1012	1012	1012	1012	0
414	20231020	130100	167357542	1012	1012	1012	1012	0
415	20231020	130000	167357542	1012	1012	1012	1012	100
416	20231020	125900	167256342	1005	1005	1005	1005	0
417	20231020	125800	167256342	1005	1007	1007	1005	2300
418	20231020	125700	164942972	1014	1014	1014	1014	0
419	20231020	125600	164942972	1014	1014	1014	1014	0
420	20231020	125500	164942972	1014	1010	1014	1004	7005
421	20231020	125400	157902222	1011	1011	1011	1011	193
422	20231020	125300	157707099	1011	1011	1011	1011	0
423	20231020	125200	157707099	1011	1011	1011	1011	0
424	20231020	125100	157707099	1011	1011	1011	1011	0
425	20231020	125000	157707099	1011	1010	1011	1010	3035
426	20231020	124900	154641747	1007	1010	1010	1007	3
427	20231020	124800	154638720	1007	1007	1007	1007	0
428	20231020	124700	154638720	1007	1007	1007	1007	0
429	20231020	124600	154638720	1007	1007	1007	1007	0
430	20231020	124500	154638720	1007	1007	1007	1007	0
431	20231020	124400	154638720	1007	1007	1007	1007	0
432	20231020	124300	154638720	1007	1007	1007	1007	0
433	20231020	124200	154638720	1007	1007	1007	1007	0
434	20231020	124100	154638720	1007	1007	1007	1007	0
435	20231020	124000	154638720	1007	1007	1007	1007	0
436	20231020	123900	154638720	1007	1007	1007	1007	500
437	20231020	123800	154135220	1004	1004	1004	1004	0
438	20231020	123700	154135220	1004	1006	1006	1004	950
439	20231020	123600	153179770	1006	1006	1006	1006	0
440	20231020	123500	153179770	1006	1006	1006	1006	0
441	20231020	123400	153179770	1006	1006	1006	1006	0
442	20231020	123300	153179770	1006	1006	1006	1006	300
443	20231020	123200	152877970	1006	1010	1010	1006	63
444	20231020	123100	152814587	1010	1010	1010	1010	0
445	20231020	123000	152814587	1010	1010	1010	1010	1
446	20231020	122900	152813577	1005	1005	1005	1005	0
447	20231020	122800	152813577	1005	1005	1005	1005	400
448	20231020	122700	152411577	1005	1005	1005	1005	0
449	20231020	122600	152411577	1005	1005	1005	1005	0
450	20231020	122500	152411577	1005	1005	1005	1005	600
451	20231020	122400	151808577	1005	1016	1016	1005	72
452	20231020	122300	151736112	1006	1010	1016	1003	2076
453	20231020	122200	149651470	1019	1019	1019	1019	20
454	20231020	122100	149631090	1027	1027	1027	1027	0
455	20231020	122000	149631090	1027	1014	1027	1004	9005
456	20231020	121900	140577352	1029	1029	1029	1029	0
457	20231020	121800	140577352	1029	1029	1029	1029	0
458	20231020	121700	140577352	1029	1029	1029	1029	0
459	20231020	121600	140577352	1029	1029	1029	1029	0
460	20231020	121500	140577352	1029	1029	1029	1029	26
461	20231020	121400	140550598	1029	1029	1029	1029	5
462	20231020	121300	140545453	1029	1029	1029	1029	16
463	20231020	121200	140528989	1030	1030	1030	1030	237
464	20231020	121100	140284879	1030	1028	1030	1028	1841
465	20231020	121000	138392277	1028	1028	1028	1028	0
466	20231020	120900	138392277	1028	1020	1028	1020	513
467	20231020	120800	137868007	1020	1020	1020	1020	3
468	20231020	120700	137864947	1020	1020	1020	1020	10
469	20231020	120600	137854747	1022	1022	1022	1022	4
470	20231020	120500	137850659	1008	1008	1008	1008	0
471	20231020	120400	137850659	1008	1010	1010	1008	553
472	20231020	120300	137293049	1029	1029	1029	1029	1
473	20231020	120200	137292020	1029	1029	1029	1029	0
474	20231020	120100	137292020	1029	1029	1029	1029	0
475	20231020	120000	137292020	1029	1025	1029	1025	462
476	20231020	115900	136818046	1025	1013	1025	1013	6522
477	20231020	115800	130208562	1012	1012	1012	1012	4148
478	20231020	115700	126010786	1006	1006	1006	1006	0
479	20231020	115600	126010786	1006	1006	1006	1006	1500
480	20231020	115500	124501786	1006	1006	1006	1006	150
481	20231020	115400	124350886	1012	1012	1012	1012	0
482	20231020	115300	124350886	1012	1012	1012	1012	0
483	20231020	115200	124350886	1012	1012	1012	1012	1
484	20231020	115100	124349874	1012	1012	1012	1012	0
485	20231020	115000	124349874	1012	1012	1012	1012	0
486	20231020	114900	124349874	1012	1012	1012	1012	0
487	20231020	114800	124349874	1012	1012	1012	1012	0
488	20231020	114700	124349874	1012	1012	1012	1012	0
489	20231020	114600	124349874	1012	1012	1012	1012	0
490	20231020	114500	124349874	1012	1012	1012	1012	0
491	20231020	114400	124349874	1012	1012	1012	1012	1
492	20231020	114300	124348862	1012	1012	1012	1012	0
493	20231020	114200	124348862	1012	1012	1012	1012	0
494	20231020	114100	124348862	1012	1012	1012	1012	0
495	20231020	114000	124348862	1012	1012	1012	1012	0
496	20231020	113900	124348862	1012	1012	1012	1012	0
497	20231020	113800	124348862	1012	1012	1012	1012	66
498	20231020	113700	124282070	1012	1006	1012	1006	101
499	20231020	113600	124179864	1006	1006	1006	1006	0
500	20231020	113500	124179864	1006	1013	1013	1006	455
501	20231020	113400	123722127	1013	1013	1013	1013	1
502	20231020	113300	123721114	1013	1013	1013	1013	1
503	20231020	113200	123720101	1013	1013	1013	1013	0
504	20231020	113100	123720101	1013	1013	1013	1013	0
505	20231020	113000	123720101	1013	1013	1013	1013	4
506	20231020	112900	123716049	1013	1013	1013	1013	1
507	20231020	112800	123715036	1013	1013	1013	1013	1
508	20231020	112700	123714023	1013	1013	1013	1013	1
509	20231020	112600	123713010	1013	1013	1013	1011	1051
510	20231020	112500	122648643	1013	1005	1013	1005	680
511	20231020	112400	121963268	1008	1008	1008	1008	100
512	20231020	112300	121862468	1005	1005	1005	1005	0
513	20231020	112200	121862468	1005	1005	1005	1005	0
514	20231020	112100	121862468	1005	1005	1005	1005	0
515	20231020	112000	121862468	1005	1005	1005	1005	0
516	20231020	111900	121862468	1005	1005	1005	1005	1199
517	20231020	111800	120657473	1008	1008	1008	1008	0
518	20231020	111700	120657473	1008	1008	1008	1008	1
519	20231020	111600	120656465	1008	1008	1008	1008	3000
520	20231020	111500	117632465	1006	1006	1006	1006	0
521	20231020	111400	117632465	1006	1006	1006	1006	0
522	20231020	111300	117632465	1006	1006	1006	1006	7
523	20231020	111200	117625423	1006	1006	1006	1006	0
524	20231020	111100	117625423	1006	1006	1006	1006	42
525	20231020	111000	117583171	1008	1008	1008	1008	2
526	20231020	110900	117581155	1005	1005	1005	1005	0
527	20231020	110800	117581155	1005	1005	1005	1005	0
528	20231020	110700	117581155	1005	1005	1005	1005	2
529	20231020	110600	117579145	1008	1008	1008	1008	0
530	20231020	110500	117579145	1008	1008	1008	1008	0
531	20231020	110400	117579145	1008	1006	1008	1006	1111
532	20231020	110300	116461475	1007	1008	1008	1007	1100
533	20231020	110200	115353575	1008	1008	1008	1008	2
534	20231020	110100	115351559	1006	1006	1006	1006	60
535	20231020	110000	115291199	1008	1008	1008	1007	2270
536	20231020	105900	113003211	1013	1013	1013	1013	0
537	20231020	105800	113003211	1013	1013	1013	1013	0
538	20231020	105700	113003211	1013	1013	1013	1013	0
539	20231020	105600	113003211	1013	1013	1013	1013	0
540	20231020	105500	113003211	1013	1013	1013	1013	0
541	20231020	105400	113003211	1013	1013	1013	1013	0
542	20231020	105300	113003211	1013	1013	1013	1013	0
543	20231020	105200	113003211	1013	1013	1013	1013	4
544	20231020	105100	112999159	1013	1012	1013	1012	68
545	20231020	105000	112930342	1012	1012	1012	1012	0
546	20231020	104900	112930342	1012	1012	1012	1012	0
547	20231020	104800	112930342	1012	1012	1012	1012	10
548	20231020	104700	112920222	1012	1012	1012	1012	1
549	20231020	104600	112919210	1012	1012	1012	1012	0
550	20231020	104500	112919210	1012	1012	1012	1012	1976
551	20231020	104400	110919498	1012	1012	1012	1012	0
552	20231020	104300	110919498	1012	1005	1012	1005	4
553	20231020	104200	110915458	1012	1012	1012	1012	0
554	20231020	104100	110915458	1012	1012	1012	1012	0
555	20231020	104000	110915458	1012	1012	1012	1012	0
556	20231020	103900	110915458	1012	1012	1012	1012	0
557	20231020	103800	110915458	1012	1012	1012	1012	0
558	20231020	103700	110915458	1012	1012	1012	1012	0
559	20231020	103600	110915458	1012	1012	1012	1012	0
560	20231020	103500	110915458	1012	1012	1012	1012	1
561	20231020	103400	110914446	1012	1012	1012	1012	0
562	20231020	103300	110914446	1012	1012	1012	1012	0
563	20231020	103200	110914446	1012	1012	1012	1012	0
564	20231020	103100	110914446	1012	1012	1012	1012	0
565	20231020	103000	110914446	1012	1012	1012	1012	40
566	20231020	102900	110873966	1012	1012	1012	1012	0
567	20231020	102800	110873966	1012	1012	1012	1012	0
568	20231020	102700	110873966	1012	1012	1012	1012	1
569	20231020	102600	110872954	1013	1013	1013	1013	0
570	20231020	102500	110872954	1013	1013	1013	1013	0
571	20231020	102400	110872954	1013	1013	1013	1013	0
572	20231020	102300	110872954	1013	1013	1013	1013	0
573	20231020	102200	110872954	1013	1010	1013	1010	150
574	20231020	102100	110721189	1009	1009	1009	1009	2004
575	20231020	102000	108699153	1009	1009	1009	1009	7
576	20231020	101900	108692090	1003	1003	1003	1003	0
577	20231020	101800	108692090	1003	1003	1003	1003	628
578	20231020	101700	108062206	1003	1003	1003	1003	0
579	20231020	101600	108062206	1003	1003	1003	1003	50
580	20231020	101500	108012056	1003	1004	1004	1003	1000
581	20231020	101400	107009055	1004	1004	1004	1004	188
582	20231020	101300	106820303	1009	1009	1009	1009	1
583	20231020	101200	106819294	1009	1009	1009	1009	5
584	20231020	101100	106814249	1007	1007	1007	1007	0
585	20231020	101000	106814249	1007	1007	1007	1007	0
586	20231020	100900	106814249	1007	1008	1008	1007	26
587	20231020	100800	106788042	1008	1008	1008	1008	1
588	20231020	100700	106787034	1003	1003	1003	1003	70
589	20231020	100600	106716824	1003	1003	1003	1003	500
590	20231020	100500	106215324	1003	1003	1003	1003	0
591	20231020	100400	106215324	1003	1003	1003	1003	0
592	20231020	100300	106215324	1003	1003	1003	1003	0
593	20231020	100200	106215324	1003	1003	1003	1003	1160
594	20231020	100100	105051844	1003	1003	1003	1003	200
595	20231020	100000	104851244	1003	1003	1003	1003	497
596	20231020	095900	104352753	1003	1003	1003	1003	0
597	20231020	095800	104352753	1003	1005	1005	1003	2790
598	20231020	095700	101551636	1009	1009	1009	1009	0
599	20231020	095600	101551636	1009	1009	1009	1009	12
600	20231020	095500	101539528	1013	1013	1013	1013	0
601	20231020	095400	101539528	1013	1013	1013	1013	6
602	20231020	095300	101533450	1014	1006	1014	1006	200
603	20231020	095200	101331582	1006	1006	1006	1006	1
604	20231020	095100	101330576	1006	1006	1006	1006	503
605	20231020	095000	100824558	1003	1003	1003	1003	2026
606	20231020	094900	98792480	1003	1003	1005	1003	586
607	20231020	094800	98203762	1005	1005	1005	1005	0
608	20231020	094700	98203762	1005	1002	1005	1000	23136
609	20231020	094600	75046636	1002	1003	1004	1002	5622
610	20231020	094500	69407742	1003	1007	1007	1003	974
611	20231020	094400	68429842	1005	1005	1005	1005	2770
612	20231020	094300	65645992	1005	1006	1006	1005	9033
613	20231020	094200	56567041	1007	1007	1007	1007	0
614	20231020	094100	56567041	1007	1007	1007	1007	921
615	20231020	094000	55639594	1009	1009	1009	1009	0
616	20231020	093900	55639594	1009	1010	1010	1009	3697
617	20231020	093800	51906524	1017	1017	1017	1017	0
618	20231020	093700	51906524	1017	1017	1017	1017	0
619	20231020	093600	51906524	1017	1017	1017	1017	1
620	20231020	093500	51905507	1018	1018	1018	1018	1
621	20231020	093400	51904489	1018	1010	1018	1010	1357
622	20231020	093300	50533839	1010	1011	1011	1010	1214
623	20231020	093200	49307009	1011	1018	1019	1011	339
624	20231020	093100	48962695	1018	1018	1018	1018	100
625	20231020	093000	48860895	1010	1019	1019	1009	850
626	20231020	092900	48001045	1019	1009	1019	1009	800
627	20231020	092800	47192934	1018	1018	1018	1018	200
628	20231020	092700	46989334	1018	1011	1018	1011	393
629	20231020	092600	46591081	1011	1011	1011	1011	1321
630	20231020	092500	45255550	1011	1009	1011	1009	544
631	20231020	092400	44706160	1009	1009	1009	1009	52
632	20231020	092300	44653692	1005	1005	1005	1005	12
633	20231020	092200	44641632	1004	1005	1005	1004	5
634	20231020	092100	44636611	1004	1017	1017	1004	801
635	20231020	092000	43832191	1017	1006	1017	1006	1291
636	20231020	091900	42533335	1006	1003	1006	1003	501
637	20231020	091800	42030788	1003	1003	1003	1003	146
638	20231020	091700	41884350	1003	1006	1006	1003	1002
639	20231020	091600	40879329	1003	1010	1011	1003	5424
640	20231020	091500	35423024	1019	1019	1019	1019	0
641	20231020	091400	35423024	1019	1011	1019	1011	1400
642	20231020	091300	34006624	1003	1003	1003	1001	1485
643	20231020	091200	32517337	1003	1005	1005	1002	9760
644	20231020	091100	22732174	1006	1006	1006	1006	81
645	20231020	091000	22650688	1006	1006	1006	1006	816
646	20231020	090900	21829792	1005	1011	1011	1005	2524
647	20231020	090800	19291146	1011	1017	1017	1008	6993
648	20231020	090700	12226886	1013	1017	1017	1012	1059
649	20231020	090600	11151878	1017	1025	1025	1017	460
650	20231020	090500	10683931	1025	1020	1028	1019	118
651	20231020	090400	10563005	1021	1021	1021	1020	8703
652	20231020	090300	1685269	1025	1029	1029	1025	103
653	20231020	090200	1579686	1021	1029	1029	1021	435
654	20231020	090100	1134688	1030	1028	1034	1026	346
655	20231020	090000	779472	1035	1029	1035	1029	757