KissMeData/133820/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	195900	212330368	1168	1168	1168	1168	4103
3	20231020	195800	212330368	1168	1168	1168	1168	0
4	20231020	195700	212330368	1168	1168	1168	1168	0
5	20231020	195600	212330368	1168	1168	1168	1168	0
6	20231020	195500	212330368	1168	1168	1168	1168	0
7	20231020	195400	212330368	1168	1168	1168	1168	0
8	20231020	195300	212330368	1168	1168	1168	1168	0
9	20231020	195200	212330368	1168	1168	1168	1168	0
10	20231020	195100	212330368	1168	1168	1168	1168	0
11	20231020	195000	212330368	1168	1168	1168	1168	0
12	20231020	194900	212330368	1168	1168	1168	1168	0
13	20231020	194800	212330368	1168	1168	1168	1168	0
14	20231020	194700	212330368	1168	1168	1168	1168	0
15	20231020	194600	212330368	1168	1168	1168	1168	0
16	20231020	194500	212330368	1168	1168	1168	1168	0
17	20231020	194400	212330368	1168	1168	1168	1168	0
18	20231020	194300	212330368	1168	1168	1168	1168	0
19	20231020	194200	212330368	1168	1168	1168	1168	0
20	20231020	194100	212330368	1168	1168	1168	1168	0
21	20231020	194000	212330368	1168	1168	1168	1168	0
22	20231020	193900	212330368	1168	1168	1168	1168	0
23	20231020	193800	212330368	1168	1168	1168	1168	0
24	20231020	193700	212330368	1168	1168	1168	1168	0
25	20231020	193600	212330368	1168	1168	1168	1168	0
26	20231020	193500	212330368	1168	1168	1168	1168	0
27	20231020	193400	212330368	1168	1168	1168	1168	0
28	20231020	193300	212330368	1168	1168	1168	1168	0
29	20231020	193200	212330368	1168	1168	1168	1168	0
30	20231020	193100	212330368	1168	1168	1168	1168	0
31	20231020	193000	212330368	1168	1168	1168	1168	0
32	20231020	192900	212330368	1168	1168	1168	1168	4103
33	20231020	192800	212330368	1168	1168	1168	1168	0
34	20231020	192700	212330368	1168	1168	1168	1168	0
35	20231020	192600	212330368	1168	1168	1168	1168	0
36	20231020	192500	212330368	1168	1168	1168	1168	0
37	20231020	192400	212330368	1168	1168	1168	1168	0
38	20231020	192300	212330368	1168	1168	1168	1168	0
39	20231020	192200	212330368	1168	1168	1168	1168	0
40	20231020	192100	212330368	1168	1168	1168	1168	0
41	20231020	192000	212330368	1168	1168	1168	1168	0
42	20231020	191900	212330368	1168	1168	1168	1168	0
43	20231020	191800	212330368	1168	1168	1168	1168	0
44	20231020	191700	212330368	1168	1168	1168	1168	0
45	20231020	191600	212330368	1168	1168	1168	1168	0
46	20231020	191500	212330368	1168	1168	1168	1168	0
47	20231020	191400	212330368	1168	1168	1168	1168	0
48	20231020	191300	212330368	1168	1168	1168	1168	0
49	20231020	191200	212330368	1168	1168	1168	1168	0
50	20231020	191100	212330368	1168	1168	1168	1168	0
51	20231020	191000	212330368	1168	1168	1168	1168	0
52	20231020	190900	212330368	1168	1168	1168	1168	0
53	20231020	190800	212330368	1168	1168	1168	1168	0
54	20231020	190700	212330368	1168	1168	1168	1168	0
55	20231020	190600	212330368	1168	1168	1168	1168	0
56	20231020	190500	212330368	1168	1168	1168	1168	0
57	20231020	190400	212330368	1168	1168	1168	1168	0
58	20231020	190300	212330368	1168	1168	1168	1168	0
59	20231020	190200	212330368	1168	1168	1168	1168	0
60	20231020	190100	212330368	1168	1168	1168	1168	0
61	20231020	190000	212330368	1168	1168	1168	1168	0
62	20231020	185900	212330368	1168	1168	1168	1168	4103
63	20231020	185800	212330368	1168	1168	1168	1168	0
64	20231020	185700	212330368	1168	1168	1168	1168	0
65	20231020	185600	212330368	1168	1168	1168	1168	0
66	20231020	185500	212330368	1168	1168	1168	1168	0
67	20231020	185400	212330368	1168	1168	1168	1168	0
68	20231020	185300	212330368	1168	1168	1168	1168	0
69	20231020	185200	212330368	1168	1168	1168	1168	0
70	20231020	185100	212330368	1168	1168	1168	1168	0
71	20231020	185000	212330368	1168	1168	1168	1168	0
72	20231020	184900	212330368	1168	1168	1168	1168	0
73	20231020	184800	212330368	1168	1168	1168	1168	0
74	20231020	184700	212330368	1168	1168	1168	1168	0
75	20231020	184600	212330368	1168	1168	1168	1168	0
76	20231020	184500	212330368	1168	1168	1168	1168	0
77	20231020	184400	212330368	1168	1168	1168	1168	0
78	20231020	184300	212330368	1168	1168	1168	1168	0
79	20231020	184200	212330368	1168	1168	1168	1168	0
80	20231020	184100	212330368	1168	1168	1168	1168	0
81	20231020	184000	212330368	1168	1168	1168	1168	0
82	20231020	183900	212330368	1168	1168	1168	1168	0
83	20231020	183800	212330368	1168	1168	1168	1168	0
84	20231020	183700	212330368	1168	1168	1168	1168	0
85	20231020	183600	212330368	1168	1168	1168	1168	0
86	20231020	183500	212330368	1168	1168	1168	1168	0
87	20231020	183400	212330368	1168	1168	1168	1168	0
88	20231020	183300	212330368	1168	1168	1168	1168	0
89	20231020	183200	212330368	1168	1168	1168	1168	0
90	20231020	183100	212330368	1168	1168	1168	1168	0
91	20231020	183000	212330368	1168	1168	1168	1168	0
92	20231020	182900	212330368	1168	1168	1168	1168	4103
93	20231020	182800	212330368	1168	1168	1168	1168	0
94	20231020	182700	212330368	1168	1168	1168	1168	0
95	20231020	182600	212330368	1168	1168	1168	1168	0
96	20231020	182500	212330368	1168	1168	1168	1168	0
97	20231020	182400	212330368	1168	1168	1168	1168	0
98	20231020	182300	212330368	1168	1168	1168	1168	0
99	20231020	182200	212330368	1168	1168	1168	1168	0
100	20231020	182100	212330368	1168	1168	1168	1168	0
101	20231020	182000	212330368	1168	1168	1168	1168	0
102	20231020	181900	212330368	1168	1168	1168	1168	0
103	20231020	181800	212330368	1168	1168	1168	1168	0
104	20231020	181700	212330368	1168	1168	1168	1168	0
105	20231020	181600	212330368	1168	1168	1168	1168	0
106	20231020	181500	212330368	1168	1168	1168	1168	0
107	20231020	181400	212330368	1168	1168	1168	1168	0
108	20231020	181300	212330368	1168	1168	1168	1168	0
109	20231020	181200	212330368	1168	1168	1168	1168	0
110	20231020	181100	212330368	1168	1168	1168	1168	0
111	20231020	181000	212330368	1168	1168	1168	1168	0
112	20231020	180900	212330368	1168	1168	1168	1168	0
113	20231020	180800	212330368	1168	1168	1168	1168	0
114	20231020	180700	212330368	1168	1168	1168	1168	0
115	20231020	180600	212330368	1168	1168	1168	1168	0
116	20231020	180500	212330368	1168	1168	1168	1168	0
117	20231020	180400	212330368	1168	1168	1168	1168	0
118	20231020	180300	212330368	1168	1168	1168	1168	0
119	20231020	180200	212330368	1168	1168	1168	1168	0
120	20231020	180100	212330368	1168	1168	1168	1168	0
121	20231020	180000	212330368	1168	1168	1168	1168	0
122	20231020	175900	212330368	1168	1168	1168	1168	4103
123	20231020	175800	212330368	1168	1168	1168	1168	0
124	20231020	175700	212330368	1168	1168	1168	1168	0
125	20231020	175600	212330368	1168	1168	1168	1168	0
126	20231020	175500	212330368	1168	1168	1168	1168	0
127	20231020	175400	212330368	1168	1168	1168	1168	0
128	20231020	175300	212330368	1168	1168	1168	1168	0
129	20231020	175200	212330368	1168	1168	1168	1168	0
130	20231020	175100	212330368	1168	1168	1168	1168	0
131	20231020	175000	212330368	1168	1168	1168	1168	0
132	20231020	174900	212330368	1168	1168	1168	1168	0
133	20231020	174800	212330368	1168	1168	1168	1168	0
134	20231020	174700	212330368	1168	1168	1168	1168	0
135	20231020	174600	212330368	1168	1168	1168	1168	0
136	20231020	174500	212330368	1168	1168	1168	1168	0
137	20231020	174400	212330368	1168	1168	1168	1168	0
138	20231020	174300	212330368	1168	1168	1168	1168	0
139	20231020	174200	212330368	1168	1168	1168	1168	0
140	20231020	174100	212330368	1168	1168	1168	1168	0
141	20231020	174000	212330368	1168	1168	1168	1168	0
142	20231020	173900	212330368	1168	1168	1168	1168	0
143	20231020	173800	212330368	1168	1168	1168	1168	0
144	20231020	173700	212330368	1168	1168	1168	1168	0
145	20231020	173600	212330368	1168	1168	1168	1168	0
146	20231020	173500	212330368	1168	1168	1168	1168	0
147	20231020	173400	212330368	1168	1168	1168	1168	0
148	20231020	173300	212330368	1168	1168	1168	1168	0
149	20231020	173200	212330368	1168	1168	1168	1168	0
150	20231020	173100	212330368	1168	1168	1168	1168	0
151	20231020	173000	212330368	1168	1168	1168	1168	0
152	20231020	172900	212330368	1168	1168	1168	1168	4103
153	20231020	172800	212330368	1168	1168	1168	1168	0
154	20231020	172700	212330368	1168	1168	1168	1168	0
155	20231020	172600	212330368	1168	1168	1168	1168	0
156	20231020	172500	212330368	1168	1168	1168	1168	0
157	20231020	172400	212330368	1168	1168	1168	1168	0
158	20231020	172300	212330368	1168	1168	1168	1168	0
159	20231020	172200	212330368	1168	1168	1168	1168	0
160	20231020	172100	212330368	1168	1168	1168	1168	0
161	20231020	172000	212330368	1168	1168	1168	1168	0
162	20231020	171900	212330368	1168	1168	1168	1168	0
163	20231020	171800	212330368	1168	1168	1168	1168	0
164	20231020	171700	212330368	1168	1168	1168	1168	0
165	20231020	171600	212330368	1168	1168	1168	1168	0
166	20231020	171500	212330368	1168	1168	1168	1168	0
167	20231020	171400	212330368	1168	1168	1168	1168	0
168	20231020	171300	212330368	1168	1168	1168	1168	0
169	20231020	171200	212330368	1168	1168	1168	1168	0
170	20231020	171100	212330368	1168	1168	1168	1168	0
171	20231020	171000	212330368	1168	1168	1168	1168	0
172	20231020	170900	212330368	1168	1168	1168	1168	0
173	20231020	170800	212330368	1168	1168	1168	1168	0
174	20231020	170700	212330368	1168	1168	1168	1168	0
175	20231020	170600	212330368	1168	1168	1168	1168	0
176	20231020	170500	212330368	1168	1168	1168	1168	0
177	20231020	170400	212330368	1168	1168	1168	1168	0
178	20231020	170300	212330368	1168	1168	1168	1168	0
179	20231020	170200	212330368	1168	1168	1168	1168	0
180	20231020	170100	212330368	1168	1168	1168	1168	0
181	20231020	170000	212330368	1168	1168	1168	1168	0
182	20231020	165900	212330368	1168	1168	1168	1168	4103
183	20231020	165800	212330368	1168	1168	1168	1168	0
184	20231020	165700	212330368	1168	1168	1168	1168	0
185	20231020	165600	212330368	1168	1168	1168	1168	0
186	20231020	165500	212330368	1168	1168	1168	1168	0
187	20231020	165400	212330368	1168	1168	1168	1168	0
188	20231020	165300	212330368	1168	1168	1168	1168	0
189	20231020	165200	212330368	1168	1168	1168	1168	0
190	20231020	165100	212330368	1168	1168	1168	1168	0
191	20231020	165000	212330368	1168	1168	1168	1168	0
192	20231020	164900	212330368	1168	1168	1168	1168	0
193	20231020	164800	212330368	1168	1168	1168	1168	0
194	20231020	164700	212330368	1168	1168	1168	1168	0
195	20231020	164600	212330368	1168	1168	1168	1168	0
196	20231020	164500	212330368	1168	1168	1168	1168	0
197	20231020	164400	212330368	1168	1168	1168	1168	0
198	20231020	164300	212330368	1168	1168	1168	1168	0
199	20231020	164200	212330368	1168	1168	1168	1168	0
200	20231020	164100	212330368	1168	1168	1168	1168	0
201	20231020	164000	212330368	1168	1168	1168	1168	0
202	20231020	163900	212330368	1168	1168	1168	1168	0
203	20231020	163800	212330368	1168	1168	1168	1168	0
204	20231020	163700	212330368	1168	1168	1168	1168	0
205	20231020	163600	212330368	1168	1168	1168	1168	0
206	20231020	163500	212330368	1168	1168	1168	1168	0
207	20231020	163400	212330368	1168	1168	1168	1168	0
208	20231020	163300	212330368	1168	1168	1168	1168	0
209	20231020	163200	212330368	1168	1168	1168	1168	0
210	20231020	163100	212330368	1168	1168	1168	1168	0
211	20231020	163000	212330368	1168	1168	1168	1168	0
212	20231020	162900	212330368	1168	1168	1168	1168	4103
213	20231020	162800	212330368	1168	1168	1168	1168	0
214	20231020	162700	212330368	1168	1168	1168	1168	0
215	20231020	162600	212330368	1168	1168	1168	1168	0
216	20231020	162500	212330368	1168	1168	1168	1168	0
217	20231020	162400	212330368	1168	1168	1168	1168	0
218	20231020	162300	212330368	1168	1168	1168	1168	0
219	20231020	162200	212330368	1168	1168	1168	1168	0
220	20231020	162100	212330368	1168	1168	1168	1168	0
221	20231020	162000	212330368	1168	1168	1168	1168	0
222	20231020	161900	212330368	1168	1168	1168	1168	0
223	20231020	161800	212330368	1168	1168	1168	1168	0
224	20231020	161700	212330368	1168	1168	1168	1168	0
225	20231020	161600	212330368	1168	1168	1168	1168	0
226	20231020	161500	212330368	1168	1168	1168	1168	0
227	20231020	161400	212330368	1168	1168	1168	1168	0
228	20231020	161300	212330368	1168	1168	1168	1168	0
229	20231020	161200	212330368	1168	1168	1168	1168	0
230	20231020	161100	212330368	1168	1168	1168	1168	0
231	20231020	161000	212330368	1168	1168	1168	1168	0
232	20231020	160900	212330368	1168	1168	1168	1168	0
233	20231020	160800	212330368	1168	1168	1168	1168	0
234	20231020	160700	212330368	1168	1168	1168	1168	0
235	20231020	160600	212330368	1168	1168	1168	1168	0
236	20231020	160500	212330368	1168	1168	1168	1168	0
237	20231020	160400	212330368	1168	1168	1168	1168	0
238	20231020	160300	212330368	1168	1168	1168	1168	0
239	20231020	160200	212330368	1168	1168	1168	1168	0
240	20231020	160100	212330368	1168	1168	1168	1168	0
241	20231020	160000	212330368	1168	1168	1168	1168	0
242	20231020	155900	212330368	1168	1168	1168	1168	4103
243	20231020	155800	212330368	1168	1168	1168	1168	0
244	20231020	155700	212330368	1168	1168	1168	1168	0
245	20231020	155600	212330368	1168	1168	1168	1168	0
246	20231020	155500	212330368	1168	1168	1168	1168	0
247	20231020	155400	212330368	1168	1168	1168	1168	0
248	20231020	155300	212330368	1168	1168	1168	1168	0
249	20231020	155200	212330368	1168	1168	1168	1168	0
250	20231020	155100	212330368	1168	1168	1168	1168	0
251	20231020	155000	212330368	1168	1168	1168	1168	0
252	20231020	154900	212330368	1168	1168	1168	1168	0
253	20231020	154800	212330368	1168	1168	1168	1168	0
254	20231020	154700	212330368	1168	1168	1168	1168	0
255	20231020	154600	212330368	1168	1168	1168	1168	0
256	20231020	154500	212330368	1168	1168	1168	1168	0
257	20231020	154400	212330368	1168	1168	1168	1168	0
258	20231020	154300	212330368	1168	1168	1168	1168	0
259	20231020	154200	212330368	1168	1168	1168	1168	0
260	20231020	154100	212330368	1168	1168	1168	1168	0
261	20231020	154000	212330368	1168	1168	1168	1168	0
262	20231020	153900	212330368	1168	1168	1168	1168	0
263	20231020	153800	212330368	1168	1168	1168	1168	0
264	20231020	153700	212330368	1168	1168	1168	1168	0
265	20231020	153600	212330368	1168	1168	1168	1168	0
266	20231020	153500	212330368	1168	1168	1168	1168	0
267	20231020	153400	212330368	1168	1168	1168	1168	0
268	20231020	153300	212330368	1168	1168	1168	1168	0
269	20231020	153200	212330368	1168	1168	1168	1168	0
270	20231020	153100	212330368	1168	1168	1168	1168	0
271	20231020	153000	212330368	1168	1168	1168	1168	4103
272	20231020	152900	207538064	1169	1169	1169	1169	0
273	20231020	152800	207538064	1169	1169	1169	1169	0
274	20231020	152700	207538064	1169	1169	1169	1169	0
275	20231020	152600	207538064	1169	1169	1169	1169	0
276	20231020	152500	207538064	1169	1169	1169	1169	0
277	20231020	152400	207538064	1169	1169	1169	1169	0
278	20231020	152300	207538064	1169	1169	1169	1169	0
279	20231020	152200	207538064	1169	1169	1169	1169	0
280	20231020	152100	207538064	1169	1169	1169	1169	0
281	20231020	152000	207538064	1169	1169	1169	1169	0
282	20231020	151900	207538064	1169	1160	1169	1160	750
283	20231020	151800	206667764	1160	1153	1160	1152	2206
284	20231020	151700	204120795	1149	1149	1149	1149	0
285	20231020	151600	204120795	1149	1149	1149	1149	0
286	20231020	151500	204120795	1149	1149	1149	1149	0
287	20231020	151400	204120795	1149	1149	1149	1149	650
288	20231020	151300	203373945	1149	1149	1149	1149	0
289	20231020	151200	203373945	1149	1149	1149	1149	0
290	20231020	151100	203373945	1149	1149	1149	1149	0
291	20231020	151000	203373945	1149	1149	1149	1149	103
292	20231020	150900	203255598	1149	1149	1149	1149	5
293	20231020	150800	203249853	1149	1149	1149	1149	240
294	20231020	150700	202974093	1149	1149	1149	1149	0
295	20231020	150600	202974093	1149	1149	1149	1149	0
296	20231020	150500	202974093	1149	1152	1152	1149	13028
297	20231020	150400	187983762	1153	1153	1153	1153	0
298	20231020	150300	187983762	1153	1153	1153	1153	1594
299	20231020	150200	186145880	1153	1153	1153	1153	0
300	20231020	150100	186145880	1153	1153	1153	1153	0
301	20231020	150000	186145880	1153	1153	1153	1153	500
302	20231020	145900	185569380	1154	1154	1154	1154	0
303	20231020	145800	185569380	1154	1154	1154	1154	30
304	20231020	145700	185534760	1153	1154	1154	1153	1286
305	20231020	145600	184051479	1154	1154	1154	1154	530
306	20231020	145500	183439859	1154	1154	1154	1154	100
307	20231020	145400	183324459	1154	1154	1154	1154	0
308	20231020	145300	183324459	1154	1154	1154	1154	0
309	20231020	145200	183324459	1154	1154	1154	1154	0
310	20231020	145100	183324459	1154	1154	1154	1154	123
311	20231020	145000	183182517	1155	1156	1156	1155	355
312	20231020	144900	182772485	1155	1157	1157	1155	200
313	20231020	144800	182541184	1157	1157	1157	1157	0
314	20231020	144700	182541184	1157	1157	1157	1157	0
315	20231020	144600	182541184	1157	1157	1157	1157	0
316	20231020	144500	182541184	1157	1157	1157	1157	0
317	20231020	144400	182541184	1157	1158	1158	1157	2400
318	20231020	144300	179764144	1157	1157	1157	1157	2500
319	20231020	144200	176871644	1156	1158	1158	1156	4100
320	20231020	144100	172132026	1159	1159	1159	1159	0
321	20231020	144000	172132026	1159	1159	1159	1159	0
322	20231020	143900	172132026	1159	1159	1159	1159	10
323	20231020	143800	172120436	1159	1159	1159	1159	0
324	20231020	143700	172120436	1159	1159	1159	1159	571
325	20231020	143600	171458647	1159	1159	1159	1159	0
326	20231020	143500	171458647	1159	1159	1159	1159	0
327	20231020	143400	171458647	1159	1159	1159	1159	0
328	20231020	143300	171458647	1159	1159	1159	1159	0
329	20231020	143200	171458647	1159	1159	1159	1159	0
330	20231020	143100	171458647	1159	1159	1159	1159	0
331	20231020	143000	171458647	1159	1159	1159	1159	0
332	20231020	142900	171458647	1159	1159	1159	1159	0
333	20231020	142800	171458647	1159	1157	1159	1157	5808
334	20231020	142700	164734249	1153	1153	1153	1153	0
335	20231020	142600	164734249	1153	1153	1153	1153	0
336	20231020	142500	164734249	1153	1153	1153	1153	0
337	20231020	142400	164734249	1153	1153	1153	1153	0
338	20231020	142300	164734249	1153	1153	1153	1153	0
339	20231020	142200	164734249	1153	1153	1153	1153	0
340	20231020	142100	164734249	1153	1155	1155	1153	2500
341	20231020	142000	161850984	1155	1155	1155	1155	0
342	20231020	141900	161850984	1155	1156	1156	1155	500
343	20231020	141800	161273297	1157	1157	1157	1157	1
344	20231020	141700	161272140	1157	1157	1157	1157	1
345	20231020	141600	161270983	1157	1157	1157	1157	530
346	20231020	141500	160657773	1157	1157	1157	1157	47
347	20231020	141400	160603394	1158	1158	1158	1158	0
348	20231020	141300	160603394	1158	1158	1158	1158	1
349	20231020	141200	160602236	1158	1158	1158	1158	16
350	20231020	141100	160583708	1158	1158	1158	1158	1
351	20231020	141000	160582550	1158	1158	1158	1158	36
352	20231020	140900	160540862	1159	1159	1159	1159	0
353	20231020	140800	160540862	1159	1159	1159	1159	22
354	20231020	140700	160515364	1159	1159	1159	1159	0
355	20231020	140600	160515364	1159	1159	1159	1159	200
356	20231020	140500	160283564	1160	1160	1160	1160	0
357	20231020	140400	160283564	1160	1160	1160	1160	0
358	20231020	140300	160283564	1160	1160	1160	1160	0
359	20231020	140200	160283564	1160	1160	1160	1160	0
360	20231020	140100	160283564	1160	1160	1160	1160	0
361	20231020	140000	160283564	1160	1160	1160	1160	11
362	20231020	135900	160270804	1162	1162	1162	1162	0
363	20231020	135800	160270804	1162	1162	1162	1162	0
364	20231020	135700	160270804	1162	1162	1162	1162	42
365	20231020	135600	160222000	1159	1159	1159	1159	299
366	20231020	135500	159875459	1158	1158	1158	1158	0
367	20231020	135400	159875459	1158	1158	1158	1158	0
368	20231020	135300	159875459	1158	1158	1158	1158	0
369	20231020	135200	159875459	1158	1159	1159	1158	2188
370	20231020	135100	157341688	1158	1160	1161	1157	1197
371	20231020	135000	155955158	1159	1163	1164	1159	653
372	20231020	134900	155196856	1162	1162	1162	1162	0
373	20231020	134800	155196856	1162	1162	1162	1162	0
374	20231020	134700	155196856	1162	1162	1162	1162	0
375	20231020	134600	155196856	1162	1162	1162	1162	0
376	20231020	134500	155196856	1162	1162	1162	1162	0
377	20231020	134400	155196856	1162	1162	1162	1162	0
378	20231020	134300	155196856	1162	1162	1162	1162	0
379	20231020	134200	155196856	1162	1162	1162	1162	0
380	20231020	134100	155196856	1162	1162	1162	1162	0
381	20231020	134000	155196856	1162	1162	1162	1162	0
382	20231020	133900	155196856	1162	1162	1162	1162	0
383	20231020	133800	155196856	1162	1165	1165	1162	2900
384	20231020	133700	151825355	1165	1165	1165	1165	20
385	20231020	133600	151802055	1169	1169	1169	1169	0
386	20231020	133500	151802055	1169	1169	1169	1169	2
387	20231020	133400	151799717	1168	1168	1168	1168	0
388	20231020	133300	151799717	1168	1168	1168	1168	0
389	20231020	133200	151799717	1168	1168	1168	1168	0
390	20231020	133100	151799717	1168	1168	1168	1168	0
391	20231020	133000	151799717	1168	1168	1168	1168	0
392	20231020	132900	151799717	1168	1168	1168	1168	3783
393	20231020	132800	147381173	1168	1168	1168	1168	0
394	20231020	132700	147381173	1168	1168	1168	1168	0
395	20231020	132600	147381173	1168	1168	1168	1168	0
396	20231020	132500	147381173	1168	1168	1168	1168	0
397	20231020	132400	147381173	1168	1168	1168	1168	0
398	20231020	132300	147381173	1168	1168	1168	1168	0
399	20231020	132200	147381173	1168	1168	1168	1168	0
400	20231020	132100	147381173	1168	1168	1168	1168	0
401	20231020	132000	147381173	1168	1168	1168	1168	0
402	20231020	131900	147381173	1168	1168	1168	1168	0
403	20231020	131800	147381173	1168	1168	1168	1168	0
404	20231020	131700	147381173	1168	1168	1168	1168	0
405	20231020	131600	147381173	1168	1168	1168	1168	15
406	20231020	131500	147363653	1168	1164	1168	1164	679
407	20231020	131400	146570691	1163	1163	1163	1163	0
408	20231020	131300	146570691	1163	1163	1163	1163	0
409	20231020	131200	146570691	1163	1163	1163	1163	45
410	20231020	131100	146518356	1163	1163	1163	1163	0
411	20231020	131000	146518356	1163	1163	1163	1163	0
412	20231020	130900	146518356	1163	1163	1163	1163	0
413	20231020	130800	146518356	1163	1163	1163	1163	0
414	20231020	130700	146518356	1163	1163	1163	1163	0
415	20231020	130600	146518356	1163	1163	1163	1163	8
416	20231020	130500	146509052	1163	1162	1163	1162	1904
417	20231020	130400	144294850	1161	1160	1161	1160	982
418	20231020	130300	143155729	1157	1157	1157	1157	0
419	20231020	130200	143155729	1157	1157	1157	1157	200
420	20231020	130100	142924329	1158	1158	1158	1158	0
421	20231020	130000	142924329	1158	1158	1158	1158	0
422	20231020	125900	142924329	1158	1158	1158	1158	0
423	20231020	125800	142924329	1158	1158	1158	1158	0
424	20231020	125700	142924329	1158	1158	1158	1158	0
425	20231020	125600	142924329	1158	1158	1158	1158	0
426	20231020	125500	142924329	1158	1158	1158	1158	80
427	20231020	125400	142831689	1158	1158	1158	1158	2
428	20231020	125300	142829373	1160	1160	1160	1160	0
429	20231020	125200	142829373	1160	1158	1160	1158	2
430	20231020	125100	142827055	1160	1160	1160	1160	60
431	20231020	125000	142757455	1158	1158	1158	1158	0
432	20231020	124900	142757455	1158	1158	1158	1158	0
433	20231020	124800	142757455	1158	1158	1158	1158	0
434	20231020	124700	142757455	1158	1158	1158	1158	0
435	20231020	124600	142757455	1158	1158	1158	1158	0
436	20231020	124500	142757455	1158	1158	1158	1158	0
437	20231020	124400	142757455	1158	1158	1158	1158	0
438	20231020	124300	142757455	1158	1158	1158	1158	0
439	20231020	124200	142757455	1158	1158	1158	1158	0
440	20231020	124100	142757455	1158	1158	1158	1158	0
441	20231020	124000	142757455	1158	1158	1158	1158	0
442	20231020	123900	142757455	1158	1158	1158	1158	0
443	20231020	123800	142757455	1158	1158	1158	1158	0
444	20231020	123700	142757455	1158	1158	1158	1158	0
445	20231020	123600	142757455	1158	1158	1158	1158	2
446	20231020	123500	142755139	1160	1160	1160	1160	0
447	20231020	123400	142755139	1160	1160	1160	1160	0
448	20231020	123300	142755139	1160	1160	1160	1160	500
449	20231020	123200	142175139	1160	1160	1160	1160	0
450	20231020	123100	142175139	1160	1160	1160	1160	0
451	20231020	123000	142175139	1160	1160	1160	1160	20
452	20231020	122900	142151939	1161	1161	1161	1161	0
453	20231020	122800	142151939	1161	1161	1161	1161	0
454	20231020	122700	142151939	1161	1161	1161	1161	0
455	20231020	122600	142151939	1161	1161	1161	1161	0
456	20231020	122500	142151939	1161	1161	1161	1161	50
457	20231020	122400	142093889	1161	1161	1161	1161	0
458	20231020	122300	142093889	1161	1161	1161	1161	0
459	20231020	122200	142093889	1161	1160	1161	1160	130
460	20231020	122100	141943080	1160	1160	1160	1160	308
461	20231020	122000	141585800	1160	1160	1160	1160	140
462	20231020	121900	141423400	1160	1160	1160	1160	0
463	20231020	121800	141423400	1160	1160	1160	1160	0
464	20231020	121700	141423400	1160	1160	1160	1160	100
465	20231020	121600	141307400	1160	1160	1160	1160	0
466	20231020	121500	141307400	1160	1160	1160	1160	0
467	20231020	121400	141307400	1160	1160	1160	1160	0
468	20231020	121300	141307400	1160	1160	1160	1160	520
469	20231020	121200	140704200	1153	1153	1153	1153	0
470	20231020	121100	140704200	1153	1153	1153	1153	60
471	20231020	121000	140635020	1160	1160	1160	1160	0
472	20231020	120900	140635020	1160	1160	1160	1160	0
473	20231020	120800	140635020	1160	1160	1160	1160	0
474	20231020	120700	140635020	1160	1160	1160	1160	0
475	20231020	120600	140635020	1160	1160	1160	1160	11
476	20231020	120500	140622260	1160	1160	1160	1160	0
477	20231020	120400	140622260	1160	1153	1160	1150	388
478	20231020	120300	140173048	1160	1160	1160	1160	0
479	20231020	120200	140173048	1160	1160	1160	1160	0
480	20231020	120100	140173048	1160	1159	1160	1159	100
481	20231020	120000	140057100	1152	1152	1152	1152	0
482	20231020	115900	140057100	1152	1152	1152	1152	152
483	20231020	115800	139881996	1149	1149	1149	1149	0
484	20231020	115700	139881996	1149	1149	1149	1149	340
485	20231020	115600	139491336	1147	1147	1147	1147	0
486	20231020	115500	139491336	1147	1147	1147	1147	0
487	20231020	115400	139491336	1147	1152	1152	1147	9
488	20231020	115300	139480993	1152	1152	1152	1152	0
489	20231020	115200	139480993	1152	1152	1152	1152	500
490	20231020	115100	138904993	1144	1144	1144	1144	16
491	20231020	115000	138886689	1144	1144	1144	1144	0
492	20231020	114900	138886689	1144	1144	1144	1144	0
493	20231020	114800	138886689	1144	1148	1148	1144	2134
494	20231020	114700	136442750	1148	1148	1148	1148	0
495	20231020	114600	136442750	1148	1148	1148	1148	0
496	20231020	114500	136442750	1148	1148	1148	1148	0
497	20231020	114400	136442750	1148	1151	1151	1148	3000
498	20231020	114300	132996114	1150	1150	1150	1150	0
499	20231020	114200	132996114	1150	1150	1150	1150	0
500	20231020	114100	132996114	1150	1150	1150	1150	1059
501	20231020	114000	131778264	1149	1149	1149	1149	0
502	20231020	113900	131778264	1149	1149	1149	1149	0
503	20231020	113800	131778264	1149	1158	1158	1149	468
504	20231020	113700	131240053	1158	1158	1158	1158	0
505	20231020	113600	131240053	1158	1158	1158	1158	0
506	20231020	113500	131240053	1158	1158	1158	1158	94
507	20231020	113400	131131201	1158	1158	1158	1158	77
508	20231020	113300	131042035	1159	1159	1159	1159	0
509	20231020	113200	131042035	1159	1159	1159	1159	0
510	20231020	113100	131042035	1159	1159	1159	1159	0
511	20231020	113000	131042035	1159	1161	1161	1159	136
512	20231020	112900	130884239	1159	1159	1159	1159	0
513	20231020	112800	130884239	1159	1159	1159	1159	0
514	20231020	112700	130884239	1159	1159	1159	1159	0
515	20231020	112600	130884239	1159	1159	1159	1159	0
516	20231020	112500	130884239	1159	1159	1159	1159	0
517	20231020	112400	130884239	1159	1159	1159	1159	120
518	20231020	112300	130745159	1159	1159	1159	1159	93
519	20231020	112200	130637372	1159	1159	1159	1159	0
520	20231020	112100	130637372	1159	1159	1159	1159	0
521	20231020	112000	130637372	1159	1159	1159	1159	30
522	20231020	111900	130602602	1158	1158	1158	1158	3
523	20231020	111800	130599128	1159	1159	1159	1159	3
524	20231020	111700	130595651	1159	1159	1159	1159	0
525	20231020	111600	130595651	1159	1159	1159	1159	29
526	20231020	111500	130562040	1162	1162	1162	1162	0
527	20231020	111400	130562040	1162	1161	1162	1161	1000
528	20231020	111300	129400045	1161	1161	1161	1161	0
529	20231020	111200	129400045	1161	1161	1161	1161	640
530	20231020	111100	128657005	1161	1161	1161	1161	175
531	20231020	111000	128453830	1157	1157	1157	1157	0
532	20231020	110900	128453830	1157	1156	1157	1156	3359
533	20231020	110800	124570133	1154	1154	1154	1154	0
534	20231020	110700	124570133	1154	1154	1154	1154	0
535	20231020	110600	124570133	1154	1154	1154	1154	16
536	20231020	110500	124551669	1154	1154	1154	1154	15
537	20231020	110400	124534359	1154	1154	1154	1154	70
538	20231020	110300	124453579	1156	1156	1156	1156	0
539	20231020	110200	124453579	1156	1156	1156	1156	0
540	20231020	110100	124453579	1156	1156	1156	1156	2429
541	20231020	110000	121645655	1156	1156	1156	1156	3442
542	20231020	105900	117666703	1156	1156	1156	1156	866
543	20231020	105800	116665607	1156	1155	1156	1155	1268
544	20231020	105700	115199849	1156	1156	1156	1156	0
545	20231020	105600	115199849	1156	1156	1156	1156	73
546	20231020	105500	115115461	1156	1156	1156	1156	2000
547	20231020	105400	112803461	1156	1156	1156	1156	70
548	20231020	105300	112722541	1156	1156	1156	1156	0
549	20231020	105200	112722541	1156	1156	1156	1156	0
550	20231020	105100	112722541	1156	1156	1156	1156	10
551	20231020	105000	112710981	1156	1156	1156	1156	386
552	20231020	104900	112264765	1156	1156	1156	1156	850
553	20231020	104800	111282165	1155	1155	1155	1155	0
554	20231020	104700	111282165	1155	1155	1155	1155	50
555	20231020	104600	111224415	1156	1156	1156	1156	3202
556	20231020	104500	107522903	1156	1155	1156	1155	36
557	20231020	104400	107481307	1155	1155	1155	1155	0
558	20231020	104300	107481307	1155	1154	1155	1154	1080
559	20231020	104200	106234007	1154	1154	1154	1154	100
560	20231020	104100	106118607	1151	1151	1151	1151	0
561	20231020	104000	106118607	1151	1151	1151	1151	0
562	20231020	103900	106118607	1151	1151	1151	1151	0
563	20231020	103800	106118607	1151	1151	1151	1151	0
564	20231020	103700	106118607	1151	1151	1151	1151	541
565	20231020	103600	105495916	1150	1150	1150	1150	0
566	20231020	103500	105495916	1150	1150	1150	1150	0
567	20231020	103400	105495916	1150	1150	1150	1150	0
568	20231020	103300	105495916	1150	1150	1150	1150	0
569	20231020	103200	105495916	1150	1150	1150	1150	9
570	20231020	103100	105485566	1150	1150	1150	1150	15
571	20231020	103000	105468316	1151	1151	1151	1151	226
572	20231020	102900	105208190	1151	1151	1151	1151	200
573	20231020	102800	104977990	1151	1151	1151	1151	0
574	20231020	102700	104977990	1151	1150	1151	1148	3020
575	20231020	102600	101507891	1151	1151	1151	1151	0
576	20231020	102500	101507891	1151	1150	1151	1150	100
577	20231020	102400	101392820	1149	1149	1149	1149	10
578	20231020	102300	101381330	1149	1150	1150	1149	11
579	20231020	102200	101368690	1151	1152	1152	1151	272
580	20231020	102100	101055612	1152	1152	1152	1152	0
581	20231020	102000	101055612	1152	1152	1152	1152	0
582	20231020	101900	101055612	1152	1152	1152	1152	70
583	20231020	101800	100974972	1151	1151	1151	1151	4
584	20231020	101700	100970368	1149	1149	1149	1149	0
585	20231020	101600	100970368	1149	1149	1149	1149	0
586	20231020	101500	100970368	1149	1149	1149	1149	0
587	20231020	101400	100970368	1149	1149	1149	1149	0
588	20231020	101300	100970368	1149	1149	1149	1149	0
589	20231020	101200	100970368	1149	1149	1149	1149	0
590	20231020	101100	100970368	1149	1149	1149	1149	0
591	20231020	101000	100970368	1149	1149	1149	1149	0
592	20231020	100900	100970368	1149	1149	1149	1149	0
593	20231020	100800	100970368	1149	1149	1149	1149	0
594	20231020	100700	100970368	1149	1155	1155	1149	1380
595	20231020	100600	99381525	1155	1155	1155	1155	0
596	20231020	100500	99381525	1155	1155	1155	1155	3541
597	20231020	100400	95291670	1155	1157	1157	1152	20181
598	20231020	100300	71985880	1157	1155	1157	1155	1951
599	20231020	100200	69730813	1152	1152	1152	1152	0
600	20231020	100100	69730813	1152	1152	1152	1152	400
601	20231020	100000	69270013	1150	1148	1150	1148	4187
602	20231020	095900	64456937	1147	1147	1147	1147	52
603	20231020	095800	64397293	1145	1145	1145	1145	0
604	20231020	095700	64397293	1145	1146	1146	1145	501
605	20231020	095600	63823148	1145	1145	1145	1145	22
606	20231020	095500	63797958	1145	1145	1145	1145	175
607	20231020	095400	63597583	1145	1145	1145	1145	0
608	20231020	095300	63597583	1145	1145	1145	1145	34
609	20231020	095200	63558653	1145	1145	1146	1145	1692
610	20231020	095100	61621282	1145	1145	1145	1145	0
611	20231020	095000	61621282	1145	1145	1145	1145	547
612	20231020	094900	60994967	1136	1138	1138	1136	2004
613	20231020	094800	58718229	1137	1146	1146	1137	1111
614	20231020	094700	57454805	1147	1147	1147	1147	334
615	20231020	094600	57071707	1148	1151	1151	1148	777
616	20231020	094500	56178163	1152	1153	1153	1152	51
617	20231020	094400	56119371	1153	1155	1155	1153	1900
618	20231020	094300	53925671	1155	1155	1155	1155	0
619	20231020	094200	53925671	1155	1156	1156	1155	82
620	20231020	094100	53830890	1156	1156	1156	1156	50
621	20231020	094000	53773090	1155	1155	1155	1155	2000
622	20231020	093900	51463090	1155	1155	1155	1155	1000
623	20231020	093800	50308090	1153	1158	1158	1153	2148
624	20231020	093700	47826021	1161	1161	1161	1161	298
625	20231020	093600	47480043	1161	1164	1164	1151	9013
626	20231020	093500	37100532	1168	1168	1168	1168	0
627	20231020	093400	37100532	1168	1168	1168	1168	0
628	20231020	093300	37100532	1168	1168	1168	1168	0
629	20231020	093200	37100532	1168	1167	1168	1167	430
630	20231020	093100	36598295	1161	1161	1161	1161	7
631	20231020	093000	36590168	1166	1169	1169	1160	2068
632	20231020	092900	34189376	1165	1165	1165	1165	174
633	20231020	092800	33986666	1164	1164	1164	1164	0
634	20231020	092700	33986666	1164	1164	1164	1164	261
635	20231020	092600	33682862	1163	1162	1163	1162	573
636	20231020	092500	33016654	1165	1167	1167	1160	3238
637	20231020	092400	29256246	1160	1166	1166	1160	44
638	20231020	092300	29205146	1166	1166	1166	1166	1
639	20231020	092200	29203980	1160	1160	1161	1160	600
640	20231020	092100	28507622	1160	1164	1164	1159	1186
641	20231020	092000	27130150	1160	1167	1167	1160	1713
642	20231020	091900	25141085	1167	1171	1171	1167	185
643	20231020	091800	24924781	1171	1171	1171	1171	0
644	20231020	091700	24924781	1171	1171	1171	1171	56
645	20231020	091600	24859205	1168	1172	1172	1168	525
646	20231020	091500	24244715	1171	1171	1171	1171	1023
647	20231020	091400	23046782	1171	1171	1171	1171	0
648	20231020	091300	23046782	1171	1171	1171	1171	428
649	20231020	091200	22545594	1172	1172	1172	1172	0
650	20231020	091100	22545594	1172	1171	1172	1171	1554
651	20231020	091000	20724816	1165	1168	1168	1165	1006
652	20231020	090900	19552110	1167	1167	1167	1167	0
653	20231020	090800	19552110	1167	1166	1167	1165	688
654	20231020	090700	18749966	1174	1173	1174	1173	1396
655	20231020	090600	17111154	1166	1176	1176	1166	1396
656	20231020	090500	15478041	1165	1165	1165	1165	500
657	20231020	090400	14895541	1164	1164	1164	1164	80
658	20231020	090300	14802421	1164	1173	1175	1164	8110
659	20231020	090200	5310951	1181	1181	1181	1181	0
660	20231020	090100	5310951	1181	1180	1181	1170	94
661	20231020	090000	5200040	1170	1181	1181	1152	4422