KissMeData/090410/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	194300	1095575833	1860	1860	1860	1860	8456
3	20231020	194200	1095575833	1860	1860	1860	1860	0
4	20231020	194100	1095575833	1860	1860	1860	1860	0
5	20231020	194000	1095575833	1860	1860	1860	1860	0
6	20231020	193900	1095575833	1860	1860	1860	1860	0
7	20231020	193800	1095575833	1860	1860	1860	1860	0
8	20231020	193700	1095575833	1860	1860	1860	1860	0
9	20231020	193600	1095575833	1860	1860	1860	1860	0
10	20231020	193500	1095575833	1860	1860	1860	1860	0
11	20231020	193400	1095575833	1860	1860	1860	1860	0
12	20231020	193300	1095575833	1860	1860	1860	1860	0
13	20231020	193200	1095575833	1860	1860	1860	1860	0
14	20231020	193100	1095575833	1860	1860	1860	1860	0
15	20231020	193000	1095575833	1860	1860	1860	1860	0
16	20231020	192900	1095575833	1860	1860	1860	1860	0
17	20231020	192800	1095575833	1860	1860	1860	1860	0
18	20231020	192700	1095575833	1860	1860	1860	1860	0
19	20231020	192600	1095575833	1860	1860	1860	1860	0
20	20231020	192500	1095575833	1860	1860	1860	1860	0
21	20231020	192400	1095575833	1860	1860	1860	1860	0
22	20231020	192300	1095575833	1860	1860	1860	1860	0
23	20231020	192200	1095575833	1860	1860	1860	1860	0
24	20231020	192100	1095575833	1860	1860	1860	1860	0
25	20231020	192000	1095575833	1860	1860	1860	1860	0
26	20231020	191900	1095575833	1860	1860	1860	1860	0
27	20231020	191800	1095575833	1860	1860	1860	1860	0
28	20231020	191700	1095575833	1860	1860	1860	1860	0
29	20231020	191600	1095575833	1860	1860	1860	1860	0
30	20231020	191500	1095575833	1860	1860	1860	1860	0
31	20231020	191400	1095575833	1860	1860	1860	1860	0
32	20231020	191300	1095575833	1860	1860	1860	1860	8456
33	20231020	191200	1095575833	1860	1860	1860	1860	0
34	20231020	191100	1095575833	1860	1860	1860	1860	0
35	20231020	191000	1095575833	1860	1860	1860	1860	0
36	20231020	190900	1095575833	1860	1860	1860	1860	0
37	20231020	190800	1095575833	1860	1860	1860	1860	0
38	20231020	190700	1095575833	1860	1860	1860	1860	0
39	20231020	190600	1095575833	1860	1860	1860	1860	0
40	20231020	190500	1095575833	1860	1860	1860	1860	0
41	20231020	190400	1095575833	1860	1860	1860	1860	0
42	20231020	190300	1095575833	1860	1860	1860	1860	0
43	20231020	190200	1095575833	1860	1860	1860	1860	0
44	20231020	190100	1095575833	1860	1860	1860	1860	0
45	20231020	190000	1095575833	1860	1860	1860	1860	0
46	20231020	185900	1095575833	1860	1860	1860	1860	0
47	20231020	185800	1095575833	1860	1860	1860	1860	0
48	20231020	185700	1095575833	1860	1860	1860	1860	0
49	20231020	185600	1095575833	1860	1860	1860	1860	0
50	20231020	185500	1095575833	1860	1860	1860	1860	0
51	20231020	185400	1095575833	1860	1860	1860	1860	0
52	20231020	185300	1095575833	1860	1860	1860	1860	0
53	20231020	185200	1095575833	1860	1860	1860	1860	0
54	20231020	185100	1095575833	1860	1860	1860	1860	0
55	20231020	185000	1095575833	1860	1860	1860	1860	0
56	20231020	184900	1095575833	1860	1860	1860	1860	0
57	20231020	184800	1095575833	1860	1860	1860	1860	0
58	20231020	184700	1095575833	1860	1860	1860	1860	0
59	20231020	184600	1095575833	1860	1860	1860	1860	0
60	20231020	184500	1095575833	1860	1860	1860	1860	0
61	20231020	184400	1095575833	1860	1860	1860	1860	0
62	20231020	184300	1095575833	1860	1860	1860	1860	8456
63	20231020	184200	1095575833	1860	1860	1860	1860	0
64	20231020	184100	1095575833	1860	1860	1860	1860	0
65	20231020	184000	1095575833	1860	1860	1860	1860	0
66	20231020	183900	1095575833	1860	1860	1860	1860	0
67	20231020	183800	1095575833	1860	1860	1860	1860	0
68	20231020	183700	1095575833	1860	1860	1860	1860	0
69	20231020	183600	1095575833	1860	1860	1860	1860	0
70	20231020	183500	1095575833	1860	1860	1860	1860	0
71	20231020	183400	1095575833	1860	1860	1860	1860	0
72	20231020	183300	1095575833	1860	1860	1860	1860	0
73	20231020	183200	1095575833	1860	1860	1860	1860	0
74	20231020	183100	1095575833	1860	1860	1860	1860	0
75	20231020	183000	1095575833	1860	1860	1860	1860	0
76	20231020	182900	1095575833	1860	1860	1860	1860	0
77	20231020	182800	1095575833	1860	1860	1860	1860	0
78	20231020	182700	1095575833	1860	1860	1860	1860	0
79	20231020	182600	1095575833	1860	1860	1860	1860	0
80	20231020	182500	1095575833	1860	1860	1860	1860	0
81	20231020	182400	1095575833	1860	1860	1860	1860	0
82	20231020	182300	1095575833	1860	1860	1860	1860	0
83	20231020	182200	1095575833	1860	1860	1860	1860	0
84	20231020	182100	1095575833	1860	1860	1860	1860	0
85	20231020	182000	1095575833	1860	1860	1860	1860	0
86	20231020	181900	1095575833	1860	1860	1860	1860	0
87	20231020	181800	1095575833	1860	1860	1860	1860	0
88	20231020	181700	1095575833	1860	1860	1860	1860	0
89	20231020	181600	1095575833	1860	1860	1860	1860	0
90	20231020	181500	1095575833	1860	1860	1860	1860	0
91	20231020	181400	1095575833	1860	1860	1860	1860	0
92	20231020	181300	1095575833	1860	1860	1860	1860	8456
93	20231020	181200	1095575833	1860	1860	1860	1860	0
94	20231020	181100	1095575833	1860	1860	1860	1860	0
95	20231020	181000	1095575833	1860	1860	1860	1860	0
96	20231020	180900	1095575833	1860	1860	1860	1860	0
97	20231020	180800	1095575833	1860	1860	1860	1860	0
98	20231020	180700	1095575833	1860	1860	1860	1860	0
99	20231020	180600	1095575833	1860	1860	1860	1860	0
100	20231020	180500	1095575833	1860	1860	1860	1860	0
101	20231020	180400	1095575833	1860	1860	1860	1860	0
102	20231020	180300	1095575833	1860	1860	1860	1860	0
103	20231020	180200	1095575833	1860	1860	1860	1860	0
104	20231020	180100	1095575833	1860	1860	1860	1860	0
105	20231020	180000	1095575833	1860	1860	1860	1860	0
106	20231020	175900	1095575833	1860	1860	1860	1860	0
107	20231020	175800	1095575833	1860	1860	1860	1860	0
108	20231020	175700	1095575833	1860	1860	1860	1860	0
109	20231020	175600	1095575833	1860	1860	1860	1860	0
110	20231020	175500	1095575833	1860	1860	1860	1860	0
111	20231020	175400	1095575833	1860	1860	1860	1860	0
112	20231020	175300	1095575833	1860	1860	1860	1860	0
113	20231020	175200	1095575833	1860	1860	1860	1860	0
114	20231020	175100	1095575833	1860	1860	1860	1860	0
115	20231020	175000	1095575833	1860	1860	1860	1860	0
116	20231020	174900	1095575833	1860	1860	1860	1860	0
117	20231020	174800	1095575833	1860	1860	1860	1860	0
118	20231020	174700	1095575833	1860	1860	1860	1860	0
119	20231020	174600	1095575833	1860	1860	1860	1860	0
120	20231020	174500	1095575833	1860	1860	1860	1860	0
121	20231020	174400	1095575833	1860	1860	1860	1860	0
122	20231020	174300	1095575833	1860	1860	1860	1860	8456
123	20231020	174200	1095575833	1860	1860	1860	1860	0
124	20231020	174100	1095575833	1860	1860	1860	1860	0
125	20231020	174000	1095575833	1860	1860	1860	1860	0
126	20231020	173900	1095575833	1860	1860	1860	1860	0
127	20231020	173800	1095575833	1860	1860	1860	1860	0
128	20231020	173700	1095575833	1860	1860	1860	1860	0
129	20231020	173600	1095575833	1860	1860	1860	1860	0
130	20231020	173500	1095575833	1860	1860	1860	1860	0
131	20231020	173400	1095575833	1860	1860	1860	1860	0
132	20231020	173300	1095575833	1860	1860	1860	1860	0
133	20231020	173200	1095575833	1860	1860	1860	1860	0
134	20231020	173100	1095575833	1860	1860	1860	1860	0
135	20231020	173000	1095575833	1860	1860	1860	1860	0
136	20231020	172900	1095575833	1860	1860	1860	1860	0
137	20231020	172800	1095575833	1860	1860	1860	1860	0
138	20231020	172700	1095575833	1860	1860	1860	1860	0
139	20231020	172600	1095575833	1860	1860	1860	1860	0
140	20231020	172500	1095575833	1860	1860	1860	1860	0
141	20231020	172400	1095575833	1860	1860	1860	1860	0
142	20231020	172300	1095575833	1860	1860	1860	1860	0
143	20231020	172200	1095575833	1860	1860	1860	1860	0
144	20231020	172100	1095575833	1860	1860	1860	1860	0
145	20231020	172000	1095575833	1860	1860	1860	1860	0
146	20231020	171900	1095575833	1860	1860	1860	1860	0
147	20231020	171800	1095575833	1860	1860	1860	1860	0
148	20231020	171700	1095575833	1860	1860	1860	1860	0
149	20231020	171600	1095575833	1860	1860	1860	1860	0
150	20231020	171500	1095575833	1860	1860	1860	1860	0
151	20231020	171400	1095575833	1860	1860	1860	1860	0
152	20231020	171300	1095575833	1860	1860	1860	1860	8456
153	20231020	171200	1095575833	1860	1860	1860	1860	0
154	20231020	171100	1095575833	1860	1860	1860	1860	0
155	20231020	171000	1095575833	1860	1860	1860	1860	0
156	20231020	170900	1095575833	1860	1860	1860	1860	0
157	20231020	170800	1095575833	1860	1860	1860	1860	0
158	20231020	170700	1095575833	1860	1860	1860	1860	0
159	20231020	170600	1095575833	1860	1860	1860	1860	0
160	20231020	170500	1095575833	1860	1860	1860	1860	0
161	20231020	170400	1095575833	1860	1860	1860	1860	0
162	20231020	170300	1095575833	1860	1860	1860	1860	0
163	20231020	170200	1095575833	1860	1860	1860	1860	0
164	20231020	170100	1095575833	1860	1860	1860	1860	0
165	20231020	170000	1095575833	1860	1860	1860	1860	0
166	20231020	165900	1095575833	1860	1860	1860	1860	0
167	20231020	165800	1095575833	1860	1860	1860	1860	0
168	20231020	165700	1095575833	1860	1860	1860	1860	0
169	20231020	165600	1095575833	1860	1860	1860	1860	0
170	20231020	165500	1095575833	1860	1860	1860	1860	0
171	20231020	165400	1095575833	1860	1860	1860	1860	0
172	20231020	165300	1095575833	1860	1860	1860	1860	0
173	20231020	165200	1095575833	1860	1860	1860	1860	0
174	20231020	165100	1095575833	1860	1860	1860	1860	0
175	20231020	165000	1095575833	1860	1860	1860	1860	0
176	20231020	164900	1095575833	1860	1860	1860	1860	0
177	20231020	164800	1095575833	1860	1860	1860	1860	0
178	20231020	164700	1095575833	1860	1860	1860	1860	0
179	20231020	164600	1095575833	1860	1860	1860	1860	0
180	20231020	164500	1095575833	1860	1860	1860	1860	0
181	20231020	164400	1095575833	1860	1860	1860	1860	0
182	20231020	164300	1095575833	1860	1860	1860	1860	8456
183	20231020	164200	1095575833	1860	1860	1860	1860	0
184	20231020	164100	1095575833	1860	1860	1860	1860	0
185	20231020	164000	1095575833	1860	1860	1860	1860	0
186	20231020	163900	1095575833	1860	1860	1860	1860	0
187	20231020	163800	1095575833	1860	1860	1860	1860	0
188	20231020	163700	1095575833	1860	1860	1860	1860	0
189	20231020	163600	1095575833	1860	1860	1860	1860	0
190	20231020	163500	1095575833	1860	1860	1860	1860	0
191	20231020	163400	1095575833	1860	1860	1860	1860	0
192	20231020	163300	1095575833	1860	1860	1860	1860	0
193	20231020	163200	1095575833	1860	1860	1860	1860	0
194	20231020	163100	1095575833	1860	1860	1860	1860	0
195	20231020	163000	1095575833	1860	1860	1860	1860	0
196	20231020	162900	1095575833	1860	1860	1860	1860	0
197	20231020	162800	1095575833	1860	1860	1860	1860	0
198	20231020	162700	1095575833	1860	1860	1860	1860	0
199	20231020	162600	1095575833	1860	1860	1860	1860	0
200	20231020	162500	1095575833	1860	1860	1860	1860	0
201	20231020	162400	1095575833	1860	1860	1860	1860	0
202	20231020	162300	1095575833	1860	1860	1860	1860	0
203	20231020	162200	1095575833	1860	1860	1860	1860	0
204	20231020	162100	1095575833	1860	1860	1860	1860	0
205	20231020	162000	1095575833	1860	1860	1860	1860	0
206	20231020	161900	1095575833	1860	1860	1860	1860	0
207	20231020	161800	1095575833	1860	1860	1860	1860	0
208	20231020	161700	1095575833	1860	1860	1860	1860	0
209	20231020	161600	1095575833	1860	1860	1860	1860	0
210	20231020	161500	1095575833	1860	1860	1860	1860	0
211	20231020	161400	1095575833	1860	1860	1860	1860	0
212	20231020	161300	1095575833	1860	1860	1860	1860	8456
213	20231020	161200	1095575833	1860	1860	1860	1860	0
214	20231020	161100	1095575833	1860	1860	1860	1860	0
215	20231020	161000	1095575833	1860	1860	1860	1860	0
216	20231020	160900	1095575833	1860	1860	1860	1860	0
217	20231020	160800	1095575833	1860	1860	1860	1860	0
218	20231020	160700	1095575833	1860	1860	1860	1860	0
219	20231020	160600	1095575833	1860	1860	1860	1860	0
220	20231020	160500	1095575833	1860	1860	1860	1860	0
221	20231020	160400	1095575833	1860	1860	1860	1860	0
222	20231020	160300	1095575833	1860	1860	1860	1860	0
223	20231020	160200	1095575833	1860	1860	1860	1860	0
224	20231020	160100	1095575833	1860	1860	1860	1860	0
225	20231020	160000	1095575833	1860	1860	1860	1860	0
226	20231020	155900	1095575833	1860	1860	1860	1860	0
227	20231020	155800	1095575833	1860	1860	1860	1860	0
228	20231020	155700	1095575833	1860	1860	1860	1860	0
229	20231020	155600	1095575833	1860	1860	1860	1860	0
230	20231020	155500	1095575833	1860	1860	1860	1860	0
231	20231020	155400	1095575833	1860	1860	1860	1860	0
232	20231020	155300	1095575833	1860	1860	1860	1860	0
233	20231020	155200	1095575833	1860	1860	1860	1860	0
234	20231020	155100	1095575833	1860	1860	1860	1860	0
235	20231020	155000	1095575833	1860	1860	1860	1860	0
236	20231020	154900	1095575833	1860	1860	1860	1860	0
237	20231020	154800	1095575833	1860	1860	1860	1860	0
238	20231020	154700	1095575833	1860	1860	1860	1860	0
239	20231020	154600	1095575833	1860	1860	1860	1860	0
240	20231020	154500	1095575833	1860	1860	1860	1860	0
241	20231020	154400	1095575833	1860	1860	1860	1860	0
242	20231020	154300	1095575833	1860	1860	1860	1860	8456
243	20231020	154200	1095575833	1860	1860	1860	1860	0
244	20231020	154100	1095575833	1860	1860	1860	1860	0
245	20231020	154000	1095575833	1860	1860	1860	1860	0
246	20231020	153900	1095575833	1860	1860	1860	1860	0
247	20231020	153800	1095575833	1860	1860	1860	1860	0
248	20231020	153700	1095575833	1860	1860	1860	1860	0
249	20231020	153600	1095575833	1860	1860	1860	1860	0
250	20231020	153500	1095575833	1860	1860	1860	1860	0
251	20231020	153400	1095575833	1860	1860	1860	1860	0
252	20231020	153300	1095575833	1860	1860	1860	1860	0
253	20231020	153200	1095575833	1860	1860	1860	1860	0
254	20231020	153100	1095575833	1860	1860	1860	1860	0
255	20231020	153000	1095575833	1860	1860	1860	1860	8456
256	20231020	152900	1079847673	1865	1865	1865	1865	0
257	20231020	152800	1079847673	1865	1865	1865	1865	0
258	20231020	152700	1079847673	1865	1865	1865	1865	0
259	20231020	152600	1079847673	1865	1865	1865	1865	0
260	20231020	152500	1079847673	1865	1865	1865	1865	0
261	20231020	152400	1079847673	1865	1865	1865	1865	0
262	20231020	152300	1079847673	1865	1865	1865	1865	0
263	20231020	152200	1079847673	1865	1865	1865	1865	0
264	20231020	152100	1079847673	1865	1865	1865	1865	0
265	20231020	152000	1079847673	1865	1865	1865	1865	0
266	20231020	151900	1079847673	1865	1864	1865	1863	1567
267	20231020	151800	1076926940	1864	1870	1870	1863	8692
268	20231020	151700	1060707558	1870	1875	1875	1866	262
269	20231020	151600	1060216322	1868	1879	1879	1868	21040
270	20231020	151500	1020872172	1879	1873	1879	1873	42
271	20231020	151400	1020793260	1880	1880	1880	1880	197
272	20231020	151300	1020422900	1880	1880	1880	1880	0
273	20231020	151200	1020422900	1880	1880	1880	1880	0
274	20231020	151100	1020422900	1880	1880	1880	1880	3000
275	20231020	151000	1014782900	1868	1867	1868	1867	2415
276	20231020	150900	1010272047	1866	1865	1866	1863	1931
277	20231020	150800	1006669166	1865	1867	1867	1865	2631
278	20231020	150700	1001762014	1867	1866	1868	1865	139
279	20231020	150600	1001502692	1866	1869	1869	1866	907
280	20231020	150500	999808694	1869	1870	1870	1869	1264
281	20231020	150400	997446066	1869	1869	1870	1869	366
282	20231020	150300	996761912	1870	1870	1870	1869	2114
283	20231020	150200	992808733	1873	1873	1873	1873	40
284	20231020	150100	992733813	1869	1871	1871	1869	2541
285	20231020	150000	987982435	1872	1872	1872	1871	2139
286	20231020	145900	983980305	1872	1872	1872	1872	0
287	20231020	145800	983980305	1872	1872	1872	1872	1507
288	20231020	145700	981159201	1872	1872	1872	1872	0
289	20231020	145600	981159201	1872	1872	1872	1872	0
290	20231020	145500	981159201	1872	1874	1874	1872	2606
291	20231020	145400	976278566	1875	1879	1879	1875	5213
292	20231020	145300	966499731	1880	1880	1880	1880	5
293	20231020	145200	966490331	1877	1877	1877	1877	0
294	20231020	145100	966490331	1877	1877	1877	1877	0
295	20231020	145000	966490331	1877	1877	1877	1877	232
296	20231020	144900	966054867	1880	1880	1880	1880	2
297	20231020	144800	966051107	1876	1880	1880	1876	1167
298	20231020	144700	963860211	1880	1880	1880	1880	7
299	20231020	144600	963847051	1880	1880	1880	1880	10
300	20231020	144500	963828251	1880	1880	1880	1880	764
301	20231020	144400	962391931	1887	1887	1887	1887	1
302	20231020	144300	962390044	1887	1887	1887	1887	0
303	20231020	144200	962390044	1887	1887	1887	1887	10
304	20231020	144100	962371174	1887	1887	1887	1887	100
305	20231020	144000	962182474	1887	1887	1887	1887	311
306	20231020	143900	961595617	1879	1878	1879	1878	2624
307	20231020	143800	956667735	1879	1879	1879	1879	224
308	20231020	143700	956246839	1879	1879	1879	1879	356
309	20231020	143600	955577915	1880	1880	1880	1880	0
310	20231020	143500	955577915	1880	1880	1880	1880	744
311	20231020	143400	954179195	1880	1880	1880	1880	154
312	20231020	143300	953889675	1880	1880	1880	1880	13
313	20231020	143200	953865235	1880	1880	1880	1880	259
314	20231020	143100	953378315	1880	1880	1880	1880	751
315	20231020	143000	951966435	1880	1880	1880	1880	0
316	20231020	142900	951966435	1880	1880	1880	1880	0
317	20231020	142800	951966435	1880	1880	1880	1880	13
318	20231020	142700	951941995	1880	1880	1880	1880	904
319	20231020	142600	950242475	1880	1883	1883	1880	6000
320	20231020	142500	938951134	1883	1885	1886	1883	1002
321	20231020	142400	937062365	1886	1886	1886	1886	645
322	20231020	142300	935845895	1887	1887	1887	1887	1463
323	20231020	142200	933085214	1886	1886	1886	1886	0
324	20231020	142100	933085214	1886	1886	1886	1886	0
325	20231020	142000	933085214	1886	1886	1886	1886	0
326	20231020	141900	933085214	1886	1886	1886	1886	2
327	20231020	141800	933081442	1886	1886	1886	1886	0
328	20231020	141700	933081442	1886	1886	1886	1886	201
329	20231020	141600	932702356	1886	1886	1886	1886	400
330	20231020	141500	931947956	1886	1886	1886	1886	0
331	20231020	141400	931947956	1886	1886	1886	1886	0
332	20231020	141300	931947956	1886	1886	1886	1886	0
333	20231020	141200	931947956	1886	1887	1887	1886	3782
334	20231020	141100	924814736	1887	1887	1887	1887	10980
335	20231020	141000	904095476	1887	1887	1887	1887	0
336	20231020	140900	904095476	1887	1887	1887	1887	64
337	20231020	140800	903974708	1887	1893	1893	1887	2
338	20231020	140700	903970928	1893	1893	1893	1893	1
339	20231020	140600	903969035	1887	1893	1893	1887	2
340	20231020	140500	903965255	1893	1893	1893	1893	0
341	20231020	140400	903965255	1893	1893	1893	1893	1
342	20231020	140300	903963362	1886	1888	1888	1886	576
343	20231020	140200	902875876	1888	1888	1888	1888	858
344	20231020	140100	901255972	1888	1888	1888	1888	5000
345	20231020	140000	891815972	1891	1890	1891	1890	2118
346	20231020	135900	887811896	1891	1891	1891	1891	1564
347	20231020	135800	884854372	1891	1891	1891	1891	112
348	20231020	135700	884642580	1895	1895	1895	1895	30
349	20231020	135600	884585730	1891	1894	1894	1891	501
350	20231020	135500	883636839	1891	1891	1891	1891	0
351	20231020	135400	883636839	1891	1891	1891	1891	0
352	20231020	135300	883636839	1891	1891	1891	1891	1216
353	20231020	135200	881337383	1891	1891	1891	1891	10
354	20231020	135100	881318473	1892	1894	1894	1892	1525
355	20231020	135000	878432337	1894	1894	1894	1894	1
356	20231020	134900	878430443	1892	1892	1892	1892	0
357	20231020	134800	878430443	1892	1892	1892	1892	0
358	20231020	134700	878430443	1892	1891	1892	1891	5
359	20231020	134600	878420985	1891	1891	1891	1891	40
360	20231020	134500	878345345	1891	1891	1891	1891	0
361	20231020	134400	878345345	1891	1891	1892	1891	10
362	20231020	134300	878326431	1891	1891	1891	1891	29
363	20231020	134200	878271592	1891	1897	1897	1891	203
364	20231020	134100	877887517	1892	1898	1898	1892	569
365	20231020	134000	876807761	1900	1900	1900	1900	182
366	20231020	133900	876461961	1897	1891	1897	1891	119
367	20231020	133800	876236313	1892	1891	1892	1891	31
368	20231020	133700	876177672	1891	1892	1892	1891	194
369	20231020	133600	875810638	1892	1890	1892	1890	441
370	20231020	133500	874976384	1888	1887	1888	1887	171
371	20231020	133400	874653610	1886	1886	1886	1886	97
372	20231020	133300	874470668	1885	1885	1885	1885	182
373	20231020	133200	874127598	1885	1885	1885	1885	175
374	20231020	133100	873797723	1880	1880	1880	1880	0
375	20231020	133000	873797723	1880	1880	1880	1880	113
376	20231020	132900	873585283	1885	1885	1885	1885	10
377	20231020	132800	873566433	1885	1885	1885	1885	400
378	20231020	132700	872812433	1885	1885	1885	1885	0
379	20231020	132600	872812433	1885	1884	1885	1884	530
380	20231020	132500	871813779	1885	1878	1885	1878	423
381	20231020	132400	871018120	1878	1878	1878	1878	0
382	20231020	132300	871018120	1878	1878	1878	1878	0
383	20231020	132200	871018120	1878	1878	1878	1878	0
384	20231020	132100	871018120	1878	1875	1878	1875	411
385	20231020	132000	870247492	1878	1878	1878	1878	0
386	20231020	131900	870247492	1878	1878	1878	1878	0
387	20231020	131800	870247492	1878	1878	1878	1878	0
388	20231020	131700	870247492	1878	1879	1879	1878	1044
389	20231020	131600	868286850	1879	1879	1879	1879	0
390	20231020	131500	868286850	1879	1878	1879	1878	229
391	20231020	131400	867856695	1879	1879	1879	1879	0
392	20231020	131300	867856695	1879	1879	1879	1879	0
393	20231020	131200	867856695	1879	1879	1879	1879	0
394	20231020	131100	867856695	1879	1879	1879	1879	0
395	20231020	131000	867856695	1879	1879	1879	1879	0
396	20231020	130900	867856695	1879	1876	1879	1870	2902
397	20231020	130800	862422814	1879	1880	1880	1879	383
398	20231020	130700	861703057	1880	1883	1883	1880	222
399	20231020	130600	861285499	1883	1883	1883	1883	990
400	20231020	130500	859421329	1883	1883	1883	1883	620
401	20231020	130400	858253869	1881	1881	1881	1881	218
402	20231020	130300	857843811	1881	1880	1881	1880	54
403	20231020	130200	857742289	1879	1880	1880	1879	45
404	20231020	130100	857657690	1879	1879	1879	1879	399
405	20231020	130000	856907969	1879	1879	1879	1879	0
406	20231020	125900	856907969	1879	1879	1879	1879	0
407	20231020	125800	856907969	1879	1879	1879	1879	191
408	20231020	125700	856549080	1879	1879	1879	1879	15
409	20231020	125600	856520895	1879	1879	1879	1879	0
410	20231020	125500	856520895	1879	1879	1879	1879	0
411	20231020	125400	856520895	1879	1879	1879	1879	0
412	20231020	125300	856520895	1879	1879	1879	1879	0
413	20231020	125200	856520895	1879	1879	1879	1879	186
414	20231020	125100	856171401	1875	1875	1875	1875	0
415	20231020	125000	856171401	1875	1875	1875	1875	1
416	20231020	124900	856169526	1875	1875	1875	1875	20
417	20231020	124800	856132026	1875	1875	1875	1875	0
418	20231020	124700	856132026	1875	1874	1875	1874	112
419	20231020	124600	855922036	1872	1872	1872	1872	510
420	20231020	124500	854967316	1872	1872	1872	1872	1000
421	20231020	124400	853095316	1872	1872	1872	1872	0
422	20231020	124300	853095316	1872	1872	1872	1872	0
423	20231020	124200	853095316	1872	1872	1872	1872	0
424	20231020	124100	853095316	1872	1872	1872	1872	554
425	20231020	124000	852058228	1872	1872	1872	1872	0
426	20231020	123900	852058228	1872	1872	1872	1872	200
427	20231020	123800	851683828	1872	1872	1872	1872	0
428	20231020	123700	851683828	1872	1872	1872	1872	100
429	20231020	123600	851496628	1872	1872	1872	1872	10
430	20231020	123500	851477908	1872	1872	1872	1872	0
431	20231020	123400	851477908	1872	1872	1872	1872	2000
432	20231020	123300	847733908	1874	1874	1874	1874	745
433	20231020	123200	846337778	1874	1874	1874	1874	166
434	20231020	123100	846026694	1872	1873	1873	1872	363
435	20231020	123000	845346853	1874	1874	1874	1874	0
436	20231020	122900	845346853	1874	1874	1874	1874	0
437	20231020	122800	845346853	1874	1874	1874	1874	2216
438	20231020	122700	841194069	1874	1874	1874	1874	381
439	20231020	122600	840480075	1874	1874	1874	1874	0
440	20231020	122500	840480075	1874	1879	1879	1874	4138
441	20231020	122400	832718646	1879	1880	1880	1879	151
442	20231020	122300	832434907	1880	1881	1881	1880	303
443	20231020	122200	831865234	1883	1883	1883	1883	0
444	20231020	122100	831865234	1883	1883	1883	1883	10
445	20231020	122000	831846404	1883	1883	1883	1883	366
446	20231020	121900	831157226	1876	1883	1883	1876	1500
447	20231020	121800	828339248	1884	1885	1885	1884	402
448	20231020	121700	827581769	1881	1879	1881	1879	1439
449	20231020	121600	824875613	1879	1879	1879	1879	268
450	20231020	121500	824372041	1876	1876	1876	1876	4
451	20231020	121400	824364537	1875	1875	1875	1875	0
452	20231020	121300	824364537	1875	1876	1876	1875	900
453	20231020	121200	822676939	1876	1877	1879	1876	748
454	20231020	121100	821273297	1877	1873	1880	1873	3918
455	20231020	121000	813923707	1873	1870	1873	1870	11
456	20231020	120900	813903134	1873	1872	1873	1872	298
457	20231020	120800	813345250	1871	1870	1871	1870	765
458	20231020	120700	811914165	1870	1870	1870	1870	0
459	20231020	120600	811914165	1870	1869	1870	1869	495
460	20231020	120500	810988991	1871	1871	1871	1871	0
461	20231020	120400	810988991	1871	1871	1871	1871	1
462	20231020	120300	810987120	1860	1860	1860	1860	0
463	20231020	120200	810987120	1860	1871	1871	1860	528
464	20231020	120100	810004724	1871	1871	1871	1871	0
465	20231020	120000	810004724	1871	1871	1871	1871	1
466	20231020	115900	810002853	1860	1871	1871	1860	230
467	20231020	115800	809574938	1871	1864	1871	1864	819
468	20231020	115700	808048315	1868	1867	1868	1867	1522
469	20231020	115600	805206073	1866	1862	1866	1862	4307
470	20231020	115500	797180349	1862	1862	1862	1862	423
471	20231020	115400	796392723	1862	1861	1862	1861	181
472	20231020	115300	796055710	1861	1858	1861	1858	3280
473	20231020	115200	789955281	1857	1857	1857	1857	400
474	20231020	115100	789212481	1857	1857	1857	1857	186
475	20231020	115000	788867079	1856	1856	1856	1856	149
476	20231020	114900	788590535	1857	1857	1857	1857	0
477	20231020	114800	788590535	1857	1857	1857	1857	0
478	20231020	114700	788590535	1857	1857	1857	1857	190
479	20231020	114600	788237705	1855	1856	1856	1855	300
480	20231020	114500	787681185	1857	1857	1857	1857	21
481	20231020	114400	787642188	1857	1857	1857	1857	3
482	20231020	114300	787636617	1857	1857	1857	1857	16
483	20231020	114200	787606905	1858	1858	1858	1858	1
484	20231020	114100	787605047	1850	1850	1850	1850	0
485	20231020	114000	787605047	1850	1850	1850	1850	68
486	20231020	113900	787479247	1850	1851	1851	1850	3403
487	20231020	113800	781182677	1860	1850	1860	1850	1153
488	20231020	113700	779049617	1850	1857	1857	1848	41541
489	20231020	113600	702114774	1857	1857	1857	1857	0
490	20231020	113500	702114774	1857	1857	1857	1857	302
491	20231020	113400	701553960	1857	1857	1857	1857	20
492	20231020	113300	701516820	1857	1857	1857	1857	0
493	20231020	113200	701516820	1857	1857	1857	1857	4989
494	20231020	113100	692252247	1857	1857	1857	1857	13
495	20231020	113000	692228106	1857	1857	1857	1857	96
496	20231020	112900	692049834	1857	1857	1857	1857	1276
497	20231020	112800	689680302	1862	1862	1862	1862	326
498	20231020	112700	689073290	1857	1857	1857	1857	0
499	20231020	112600	689073290	1857	1857	1857	1857	0
500	20231020	112500	689073290	1857	1860	1860	1857	4500
501	20231020	112400	680711747	1859	1859	1859	1859	800
502	20231020	112300	679224547	1859	1859	1859	1859	0
503	20231020	112200	679224547	1859	1859	1859	1859	3912
504	20231020	112100	671952139	1863	1865	1865	1863	2223
505	20231020	112000	667808962	1865	1865	1865	1865	931
506	20231020	111900	666072647	1865	1865	1865	1865	0
507	20231020	111800	666072647	1865	1866	1866	1865	596
508	20231020	111700	664960935	1865	1865	1865	1865	973
509	20231020	111600	663146290	1865	1865	1865	1865	1100
510	20231020	111500	661094790	1865	1865	1865	1865	40
511	20231020	111400	661020190	1863	1863	1863	1863	0
512	20231020	111300	661020190	1863	1863	1863	1863	0
513	20231020	111200	661020190	1863	1864	1864	1863	125
514	20231020	111100	660787215	1864	1864	1864	1864	370
515	20231020	111000	660097535	1864	1864	1864	1864	1
516	20231020	110900	660095671	1864	1864	1864	1864	5
517	20231020	110800	660086351	1863	1863	1863	1863	47
518	20231020	110700	659998790	1863	1863	1863	1863	0
519	20231020	110600	659998790	1863	1864	1864	1863	21
520	20231020	110500	659959649	1864	1864	1864	1864	24
521	20231020	110400	659914913	1865	1865	1865	1865	342
522	20231020	110300	659277083	1865	1866	1866	1865	610
523	20231020	110200	658139306	1865	1865	1865	1865	0
524	20231020	110100	658139306	1865	1866	1866	1865	203
525	20231020	110000	657760708	1866	1866	1866	1866	1000
526	20231020	105900	655894708	1866	1866	1866	1866	1
527	20231020	105800	655892842	1866	1865	1866	1865	663
528	20231020	105700	654656232	1866	1866	1866	1866	300
529	20231020	105600	654096432	1866	1866	1866	1866	2941
530	20231020	105500	648608526	1866	1866	1866	1866	30
531	20231020	105400	648552546	1866	1865	1866	1865	515
532	20231020	105300	647591757	1865	1866	1866	1856	224
533	20231020	105200	647173846	1866	1866	1866	1866	14
534	20231020	105100	647147722	1865	1865	1865	1865	4
535	20231020	105000	647140262	1855	1858	1858	1855	50000
536	20231020	104900	554371753	1875	1870	1875	1856	30716
537	20231020	104800	497228398	1865	1875	1875	1865	1312
538	20231020	104700	494779420	1865	1865	1865	1865	0
539	20231020	104600	494779420	1865	1865	1865	1865	0
540	20231020	104500	494779420	1865	1865	1865	1865	0
541	20231020	104400	494779420	1865	1867	1868	1865	1156
542	20231020	104300	492622295	1869	1869	1869	1869	0
543	20231020	104200	492622295	1869	1869	1869	1869	0
544	20231020	104100	492622295	1869	1876	1876	1869	1498
545	20231020	104000	489821233	1876	1876	1876	1876	0
546	20231020	103900	489821233	1876	1876	1876	1876	0
547	20231020	103800	489821233	1876	1876	1876	1876	20
548	20231020	103700	489783713	1876	1876	1876	1876	0
549	20231020	103600	489783713	1876	1876	1876	1876	0
550	20231020	103500	489783713	1876	1876	1876	1876	0
551	20231020	103400	489783713	1876	1876	1876	1876	20
552	20231020	103300	489746193	1869	1869	1869	1869	0
553	20231020	103200	489746193	1869	1869	1869	1869	0
554	20231020	103100	489746193	1869	1877	1878	1869	1434
555	20231020	103000	487064543	1877	1877	1877	1877	1
556	20231020	102900	487062666	1877	1878	1878	1864	8
557	20231020	102800	487047675	1878	1874	1878	1874	568
558	20231020	102700	485981035	1874	1874	1874	1874	500
559	20231020	102600	485044035	1862	1862	1862	1862	0
560	20231020	102500	485044035	1862	1862	1862	1862	850
561	20231020	102400	483461335	1862	1862	1862	1860	5000
562	20231020	102300	474154471	1861	1861	1861	1861	2760
563	20231020	102200	469018111	1861	1865	1865	1861	2600
564	20231020	102100	464174621	1866	1865	1866	1865	2856
565	20231020	102000	458846901	1875	1875	1875	1875	0
566	20231020	101900	458846901	1875	1875	1875	1875	0
567	20231020	101800	458846901	1875	1863	1875	1863	1025
568	20231020	101700	456937314	1863	1863	1875	1863	3070
569	20231020	101600	451217885	1863	1863	1863	1863	204
570	20231020	101500	450837833	1870	1870	1870	1870	0
571	20231020	101400	450837833	1870	1870	1870	1870	0
572	20231020	101300	450837833	1870	1870	1870	1870	0
573	20231020	101200	450837833	1870	1870	1870	1870	1
574	20231020	101100	450835963	1860	1869	1870	1860	9053
575	20231020	101000	433967358	1875	1875	1875	1870	11653
576	20231020	100900	412151307	1876	1876	1876	1876	2286
577	20231020	100800	407862771	1877	1878	1878	1877	4911
578	20231020	100700	398643907	1878	1878	1878	1878	0
579	20231020	100600	398643907	1878	1878	1878	1878	1412
580	20231020	100500	395992171	1877	1877	1877	1877	0
581	20231020	100400	395992171	1877	1877	1877	1877	0
582	20231020	100300	395992171	1877	1877	1877	1877	685
583	20231020	100200	394706426	1876	1876	1876	1876	300
584	20231020	100100	394143626	1876	1877	1878	1876	2582
585	20231020	100000	389299008	1878	1878	1878	1878	0
586	20231020	095900	389299008	1878	1878	1878	1878	0
587	20231020	095800	389299008	1878	1878	1878	1878	0
588	20231020	095700	389299008	1878	1881	1881	1878	4844
589	20231020	095600	380196692	1881	1881	1881	1881	1040
590	20231020	095500	378240452	1881	1881	1881	1881	728
591	20231020	095400	376871084	1880	1880	1880	1880	3723
592	20231020	095300	369871844	1881	1882	1882	1881	3505
593	20231020	095200	363277886	1882	1881	1882	1881	2695
594	20231020	095100	358206485	1881	1881	1881	1881	1418
595	20231020	095000	355539227	1882	1882	1882	1882	1152
596	20231020	094900	353371163	1883	1887	1887	1883	17374
597	20231020	094800	320613261	1887	1887	1887	1887	0
598	20231020	094700	320613261	1887	1887	1887	1887	0
599	20231020	094600	320613261	1887	1889	1889	1887	1919
600	20231020	094500	316990817	1888	1889	1889	1888	410
601	20231020	094400	316216637	1888	1889	1889	1888	438
602	20231020	094300	315389259	1889	1891	1891	1889	1541
603	20231020	094200	312475805	1892	1896	1896	1892	354
604	20231020	094100	311805768	1896	1896	1896	1896	180
605	20231020	094000	311464488	1896	1896	1896	1896	41
606	20231020	093900	311386752	1897	1897	1897	1897	479
607	20231020	093800	310478089	1897	1898	1898	1897	1065
608	20231020	093700	308457603	1898	1898	1898	1898	0
609	20231020	093600	308457603	1898	1898	1898	1898	302
610	20231020	093500	307884407	1898	1898	1898	1898	1060
611	20231020	093400	305872527	1898	1897	1898	1897	14
612	20231020	093300	305845964	1898	1899	1899	1898	45
613	20231020	093200	305760529	1900	1901	1901	1900	1147
614	20231020	093100	303581119	1901	1902	1902	1901	126
615	20231020	093000	303341571	1901	1902	1902	1901	25
616	20231020	092900	303294026	1902	1902	1902	1902	75
617	20231020	092800	303151376	1902	1901	1902	1901	612
618	20231020	092700	301987353	1903	1903	1903	1903	0
619	20231020	092600	301987353	1903	1903	1903	1903	315
620	20231020	092500	301387908	1903	1897	1903	1896	2092
621	20231020	092400	297413830	1897	1889	1897	1889	96
622	20231020	092300	297232478	1887	1887	1887	1887	100
623	20231020	092200	297043778	1889	1887	1889	1886	2337
624	20231020	092100	292633494	1887	1889	1889	1887	6945
625	20231020	092000	279524993	1889	1890	1890	1889	1591
626	20231020	091900	276519537	1889	1891	1891	1889	1625
627	20231020	091800	273448889	1892	1892	1892	1892	8239
628	20231020	091700	257860701	1892	1892	1892	1890	10876
629	20231020	091600	237294127	1892	1893	1893	1892	1168
630	20231020	091500	235084101	1893	1895	1895	1893	2700
631	20231020	091400	229969751	1895	1903	1903	1895	205
632	20231020	091300	229579676	1894	1894	1894	1894	50
633	20231020	091200	229484976	1903	1892	1903	1891	3575
634	20231020	091100	222721129	1892	1892	1892	1892	1650
635	20231020	091000	219599329	1892	1893	1893	1892	6028
636	20231020	090900	208192131	1893	1904	1904	1893	5968
637	20231020	090800	196866667	1904	1896	1904	1895	3294
638	20231020	090700	190609243	1890	1900	1901	1890	2971
639	20231020	090600	184973448	1890	1888	1906	1887	7920
640	20231020	090500	169953828	1886	1911	1911	1880	10261
641	20231020	090400	150489348	1911	1915	1915	1910	4920
642	20231020	090300	141077958	1915	1920	1920	1911	5107
643	20231020	090200	131309462	1920	1928	1928	1920	25932
644	20231020	090100	81370136	1928	1938	1940	1926	13840
645	20231020	090000	54621512	1938	1950	1964	1938	27905