KissMeData/084440/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	193900	183114772	1512	1512	1512	1512	1420
3	20231020	193800	183114772	1512	1512	1512	1512	0
4	20231020	193700	183114772	1512	1512	1512	1512	0
5	20231020	193600	183114772	1512	1512	1512	1512	0
6	20231020	193500	183114772	1512	1512	1512	1512	0
7	20231020	193400	183114772	1512	1512	1512	1512	0
8	20231020	193300	183114772	1512	1512	1512	1512	0
9	20231020	193200	183114772	1512	1512	1512	1512	0
10	20231020	193100	183114772	1512	1512	1512	1512	0
11	20231020	193000	183114772	1512	1512	1512	1512	0
12	20231020	192900	183114772	1512	1512	1512	1512	0
13	20231020	192800	183114772	1512	1512	1512	1512	0
14	20231020	192700	183114772	1512	1512	1512	1512	0
15	20231020	192600	183114772	1512	1512	1512	1512	0
16	20231020	192500	183114772	1512	1512	1512	1512	0
17	20231020	192400	183114772	1512	1512	1512	1512	0
18	20231020	192300	183114772	1512	1512	1512	1512	0
19	20231020	192200	183114772	1512	1512	1512	1512	0
20	20231020	192100	183114772	1512	1512	1512	1512	0
21	20231020	192000	183114772	1512	1512	1512	1512	0
22	20231020	191900	183114772	1512	1512	1512	1512	0
23	20231020	191800	183114772	1512	1512	1512	1512	0
24	20231020	191700	183114772	1512	1512	1512	1512	0
25	20231020	191600	183114772	1512	1512	1512	1512	0
26	20231020	191500	183114772	1512	1512	1512	1512	0
27	20231020	191400	183114772	1512	1512	1512	1512	0
28	20231020	191300	183114772	1512	1512	1512	1512	0
29	20231020	191200	183114772	1512	1512	1512	1512	0
30	20231020	191100	183114772	1512	1512	1512	1512	0
31	20231020	191000	183114772	1512	1512	1512	1512	0
32	20231020	190900	183114772	1512	1512	1512	1512	1420
33	20231020	190800	183114772	1512	1512	1512	1512	0
34	20231020	190700	183114772	1512	1512	1512	1512	0
35	20231020	190600	183114772	1512	1512	1512	1512	0
36	20231020	190500	183114772	1512	1512	1512	1512	0
37	20231020	190400	183114772	1512	1512	1512	1512	0
38	20231020	190300	183114772	1512	1512	1512	1512	0
39	20231020	190200	183114772	1512	1512	1512	1512	0
40	20231020	190100	183114772	1512	1512	1512	1512	0
41	20231020	190000	183114772	1512	1512	1512	1512	0
42	20231020	185900	183114772	1512	1512	1512	1512	0
43	20231020	185800	183114772	1512	1512	1512	1512	0
44	20231020	185700	183114772	1512	1512	1512	1512	0
45	20231020	185600	183114772	1512	1512	1512	1512	0
46	20231020	185500	183114772	1512	1512	1512	1512	0
47	20231020	185400	183114772	1512	1512	1512	1512	0
48	20231020	185300	183114772	1512	1512	1512	1512	0
49	20231020	185200	183114772	1512	1512	1512	1512	0
50	20231020	185100	183114772	1512	1512	1512	1512	0
51	20231020	185000	183114772	1512	1512	1512	1512	0
52	20231020	184900	183114772	1512	1512	1512	1512	0
53	20231020	184800	183114772	1512	1512	1512	1512	0
54	20231020	184700	183114772	1512	1512	1512	1512	0
55	20231020	184600	183114772	1512	1512	1512	1512	0
56	20231020	184500	183114772	1512	1512	1512	1512	0
57	20231020	184400	183114772	1512	1512	1512	1512	0
58	20231020	184300	183114772	1512	1512	1512	1512	0
59	20231020	184200	183114772	1512	1512	1512	1512	0
60	20231020	184100	183114772	1512	1512	1512	1512	0
61	20231020	184000	183114772	1512	1512	1512	1512	0
62	20231020	183900	183114772	1512	1512	1512	1512	1420
63	20231020	183800	183114772	1512	1512	1512	1512	0
64	20231020	183700	183114772	1512	1512	1512	1512	0
65	20231020	183600	183114772	1512	1512	1512	1512	0
66	20231020	183500	183114772	1512	1512	1512	1512	0
67	20231020	183400	183114772	1512	1512	1512	1512	0
68	20231020	183300	183114772	1512	1512	1512	1512	0
69	20231020	183200	183114772	1512	1512	1512	1512	0
70	20231020	183100	183114772	1512	1512	1512	1512	0
71	20231020	183000	183114772	1512	1512	1512	1512	0
72	20231020	182900	183114772	1512	1512	1512	1512	0
73	20231020	182800	183114772	1512	1512	1512	1512	0
74	20231020	182700	183114772	1512	1512	1512	1512	0
75	20231020	182600	183114772	1512	1512	1512	1512	0
76	20231020	182500	183114772	1512	1512	1512	1512	0
77	20231020	182400	183114772	1512	1512	1512	1512	0
78	20231020	182300	183114772	1512	1512	1512	1512	0
79	20231020	182200	183114772	1512	1512	1512	1512	0
80	20231020	182100	183114772	1512	1512	1512	1512	0
81	20231020	182000	183114772	1512	1512	1512	1512	0
82	20231020	181900	183114772	1512	1512	1512	1512	0
83	20231020	181800	183114772	1512	1512	1512	1512	0
84	20231020	181700	183114772	1512	1512	1512	1512	0
85	20231020	181600	183114772	1512	1512	1512	1512	0
86	20231020	181500	183114772	1512	1512	1512	1512	0
87	20231020	181400	183114772	1512	1512	1512	1512	0
88	20231020	181300	183114772	1512	1512	1512	1512	0
89	20231020	181200	183114772	1512	1512	1512	1512	0
90	20231020	181100	183114772	1512	1512	1512	1512	0
91	20231020	181000	183114772	1512	1512	1512	1512	0
92	20231020	180900	183114772	1512	1512	1512	1512	1420
93	20231020	180800	183114772	1512	1512	1512	1512	0
94	20231020	180700	183114772	1512	1512	1512	1512	0
95	20231020	180600	183114772	1512	1512	1512	1512	0
96	20231020	180500	183114772	1512	1512	1512	1512	0
97	20231020	180400	183114772	1512	1512	1512	1512	0
98	20231020	180300	183114772	1512	1512	1512	1512	0
99	20231020	180200	183114772	1512	1512	1512	1512	0
100	20231020	180100	183114772	1512	1512	1512	1512	0
101	20231020	180000	183114772	1512	1512	1512	1512	0
102	20231020	175900	183114772	1512	1512	1512	1512	0
103	20231020	175800	183114772	1512	1512	1512	1512	0
104	20231020	175700	183114772	1512	1512	1512	1512	0
105	20231020	175600	183114772	1512	1512	1512	1512	0
106	20231020	175500	183114772	1512	1512	1512	1512	0
107	20231020	175400	183114772	1512	1512	1512	1512	0
108	20231020	175300	183114772	1512	1512	1512	1512	0
109	20231020	175200	183114772	1512	1512	1512	1512	0
110	20231020	175100	183114772	1512	1512	1512	1512	0
111	20231020	175000	183114772	1512	1512	1512	1512	0
112	20231020	174900	183114772	1512	1512	1512	1512	0
113	20231020	174800	183114772	1512	1512	1512	1512	0
114	20231020	174700	183114772	1512	1512	1512	1512	0
115	20231020	174600	183114772	1512	1512	1512	1512	0
116	20231020	174500	183114772	1512	1512	1512	1512	0
117	20231020	174400	183114772	1512	1512	1512	1512	0
118	20231020	174300	183114772	1512	1512	1512	1512	0
119	20231020	174200	183114772	1512	1512	1512	1512	0
120	20231020	174100	183114772	1512	1512	1512	1512	0
121	20231020	174000	183114772	1512	1512	1512	1512	0
122	20231020	173900	183114772	1512	1512	1512	1512	1420
123	20231020	173800	183114772	1512	1512	1512	1512	0
124	20231020	173700	183114772	1512	1512	1512	1512	0
125	20231020	173600	183114772	1512	1512	1512	1512	0
126	20231020	173500	183114772	1512	1512	1512	1512	0
127	20231020	173400	183114772	1512	1512	1512	1512	0
128	20231020	173300	183114772	1512	1512	1512	1512	0
129	20231020	173200	183114772	1512	1512	1512	1512	0
130	20231020	173100	183114772	1512	1512	1512	1512	0
131	20231020	173000	183114772	1512	1512	1512	1512	0
132	20231020	172900	183114772	1512	1512	1512	1512	0
133	20231020	172800	183114772	1512	1512	1512	1512	0
134	20231020	172700	183114772	1512	1512	1512	1512	0
135	20231020	172600	183114772	1512	1512	1512	1512	0
136	20231020	172500	183114772	1512	1512	1512	1512	0
137	20231020	172400	183114772	1512	1512	1512	1512	0
138	20231020	172300	183114772	1512	1512	1512	1512	0
139	20231020	172200	183114772	1512	1512	1512	1512	0
140	20231020	172100	183114772	1512	1512	1512	1512	0
141	20231020	172000	183114772	1512	1512	1512	1512	0
142	20231020	171900	183114772	1512	1512	1512	1512	0
143	20231020	171800	183114772	1512	1512	1512	1512	0
144	20231020	171700	183114772	1512	1512	1512	1512	0
145	20231020	171600	183114772	1512	1512	1512	1512	0
146	20231020	171500	183114772	1512	1512	1512	1512	0
147	20231020	171400	183114772	1512	1512	1512	1512	0
148	20231020	171300	183114772	1512	1512	1512	1512	0
149	20231020	171200	183114772	1512	1512	1512	1512	0
150	20231020	171100	183114772	1512	1512	1512	1512	0
151	20231020	171000	183114772	1512	1512	1512	1512	0
152	20231020	170900	183114772	1512	1512	1512	1512	1420
153	20231020	170800	183114772	1512	1512	1512	1512	0
154	20231020	170700	183114772	1512	1512	1512	1512	0
155	20231020	170600	183114772	1512	1512	1512	1512	0
156	20231020	170500	183114772	1512	1512	1512	1512	0
157	20231020	170400	183114772	1512	1512	1512	1512	0
158	20231020	170300	183114772	1512	1512	1512	1512	0
159	20231020	170200	183114772	1512	1512	1512	1512	0
160	20231020	170100	183114772	1512	1512	1512	1512	0
161	20231020	170000	183114772	1512	1512	1512	1512	0
162	20231020	165900	183114772	1512	1512	1512	1512	0
163	20231020	165800	183114772	1512	1512	1512	1512	0
164	20231020	165700	183114772	1512	1512	1512	1512	0
165	20231020	165600	183114772	1512	1512	1512	1512	0
166	20231020	165500	183114772	1512	1512	1512	1512	0
167	20231020	165400	183114772	1512	1512	1512	1512	0
168	20231020	165300	183114772	1512	1512	1512	1512	0
169	20231020	165200	183114772	1512	1512	1512	1512	0
170	20231020	165100	183114772	1512	1512	1512	1512	0
171	20231020	165000	183114772	1512	1512	1512	1512	0
172	20231020	164900	183114772	1512	1512	1512	1512	0
173	20231020	164800	183114772	1512	1512	1512	1512	0
174	20231020	164700	183114772	1512	1512	1512	1512	0
175	20231020	164600	183114772	1512	1512	1512	1512	0
176	20231020	164500	183114772	1512	1512	1512	1512	0
177	20231020	164400	183114772	1512	1512	1512	1512	0
178	20231020	164300	183114772	1512	1512	1512	1512	0
179	20231020	164200	183114772	1512	1512	1512	1512	0
180	20231020	164100	183114772	1512	1512	1512	1512	0
181	20231020	164000	183114772	1512	1512	1512	1512	0
182	20231020	163900	183114772	1512	1512	1512	1512	1420
183	20231020	163800	183114772	1512	1512	1512	1512	0
184	20231020	163700	183114772	1512	1512	1512	1512	0
185	20231020	163600	183114772	1512	1512	1512	1512	0
186	20231020	163500	183114772	1512	1512	1512	1512	0
187	20231020	163400	183114772	1512	1512	1512	1512	0
188	20231020	163300	183114772	1512	1512	1512	1512	0
189	20231020	163200	183114772	1512	1512	1512	1512	0
190	20231020	163100	183114772	1512	1512	1512	1512	0
191	20231020	163000	183114772	1512	1512	1512	1512	0
192	20231020	162900	183114772	1512	1512	1512	1512	0
193	20231020	162800	183114772	1512	1512	1512	1512	0
194	20231020	162700	183114772	1512	1512	1512	1512	0
195	20231020	162600	183114772	1512	1512	1512	1512	0
196	20231020	162500	183114772	1512	1512	1512	1512	0
197	20231020	162400	183114772	1512	1512	1512	1512	0
198	20231020	162300	183114772	1512	1512	1512	1512	0
199	20231020	162200	183114772	1512	1512	1512	1512	0
200	20231020	162100	183114772	1512	1512	1512	1512	0
201	20231020	162000	183114772	1512	1512	1512	1512	0
202	20231020	161900	183114772	1512	1512	1512	1512	0
203	20231020	161800	183114772	1512	1512	1512	1512	0
204	20231020	161700	183114772	1512	1512	1512	1512	0
205	20231020	161600	183114772	1512	1512	1512	1512	0
206	20231020	161500	183114772	1512	1512	1512	1512	0
207	20231020	161400	183114772	1512	1512	1512	1512	0
208	20231020	161300	183114772	1512	1512	1512	1512	0
209	20231020	161200	183114772	1512	1512	1512	1512	0
210	20231020	161100	183114772	1512	1512	1512	1512	0
211	20231020	161000	183114772	1512	1512	1512	1512	0
212	20231020	160900	183114772	1512	1512	1512	1512	1420
213	20231020	160800	183114772	1512	1512	1512	1512	0
214	20231020	160700	183114772	1512	1512	1512	1512	0
215	20231020	160600	183114772	1512	1512	1512	1512	0
216	20231020	160500	183114772	1512	1512	1512	1512	0
217	20231020	160400	183114772	1512	1512	1512	1512	0
218	20231020	160300	183114772	1512	1512	1512	1512	0
219	20231020	160200	183114772	1512	1512	1512	1512	0
220	20231020	160100	183114772	1512	1512	1512	1512	0
221	20231020	160000	183114772	1512	1512	1512	1512	0
222	20231020	155900	183114772	1512	1512	1512	1512	0
223	20231020	155800	183114772	1512	1512	1512	1512	0
224	20231020	155700	183114772	1512	1512	1512	1512	0
225	20231020	155600	183114772	1512	1512	1512	1512	0
226	20231020	155500	183114772	1512	1512	1512	1512	0
227	20231020	155400	183114772	1512	1512	1512	1512	0
228	20231020	155300	183114772	1512	1512	1512	1512	0
229	20231020	155200	183114772	1512	1512	1512	1512	0
230	20231020	155100	183114772	1512	1512	1512	1512	0
231	20231020	155000	183114772	1512	1512	1512	1512	0
232	20231020	154900	183114772	1512	1512	1512	1512	0
233	20231020	154800	183114772	1512	1512	1512	1512	0
234	20231020	154700	183114772	1512	1512	1512	1512	0
235	20231020	154600	183114772	1512	1512	1512	1512	0
236	20231020	154500	183114772	1512	1512	1512	1512	0
237	20231020	154400	183114772	1512	1512	1512	1512	0
238	20231020	154300	183114772	1512	1512	1512	1512	0
239	20231020	154200	183114772	1512	1512	1512	1512	0
240	20231020	154100	183114772	1512	1512	1512	1512	0
241	20231020	154000	183114772	1512	1512	1512	1512	0
242	20231020	153900	183114772	1512	1512	1512	1512	1420
243	20231020	153800	183114772	1512	1512	1512	1512	0
244	20231020	153700	183114772	1512	1512	1512	1512	0
245	20231020	153600	183114772	1512	1512	1512	1512	0
246	20231020	153500	183114772	1512	1512	1512	1512	0
247	20231020	153400	183114772	1512	1512	1512	1512	0
248	20231020	153300	183114772	1512	1512	1512	1512	0
249	20231020	153200	183114772	1512	1512	1512	1512	0
250	20231020	153100	183114772	1512	1512	1512	1512	0
251	20231020	153000	183114772	1512	1512	1512	1512	1420
252	20231020	152900	180967732	1568	1568	1568	1568	0
253	20231020	152800	180967732	1568	1568	1568	1568	0
254	20231020	152700	180967732	1568	1568	1568	1568	0
255	20231020	152600	180967732	1568	1568	1568	1568	0
256	20231020	152500	180967732	1568	1568	1568	1568	0
257	20231020	152400	180967732	1568	1568	1568	1568	0
258	20231020	152300	180967732	1568	1568	1568	1568	0
259	20231020	152200	180967732	1568	1568	1568	1568	0
260	20231020	152100	180967732	1568	1568	1568	1568	0
261	20231020	152000	180967732	1568	1568	1568	1568	0
262	20231020	151900	180967732	1568	1568	1568	1568	3
263	20231020	151800	180963028	1549	1549	1549	1549	0
264	20231020	151700	180963028	1549	1549	1549	1549	150
265	20231020	151600	180730678	1518	1518	1518	1518	0
266	20231020	151500	180730678	1518	1540	1540	1518	300
267	20231020	151400	180271978	1571	1571	1571	1571	0
268	20231020	151300	180271978	1571	1571	1571	1571	0
269	20231020	151200	180271978	1571	1571	1571	1571	0
270	20231020	151100	180271978	1571	1571	1571	1571	10
271	20231020	151000	180256268	1540	1523	1541	1523	227
272	20231020	150900	179908112	1576	1576	1576	1576	0
273	20231020	150800	179908112	1576	1577	1577	1510	11161
274	20231020	150700	163015057	1579	1579	1579	1579	0
275	20231020	150600	163015057	1579	1579	1579	1579	0
276	20231020	150500	163015057	1579	1579	1579	1579	189
277	20231020	150400	162716626	1556	1556	1556	1556	305
278	20231020	150300	162242046	1556	1564	1564	1556	250
279	20231020	150200	161852964	1566	1566	1566	1566	0
280	20231020	150100	161852964	1566	1570	1570	1566	1060
281	20231020	150000	160192758	1583	1583	1583	1583	0
282	20231020	145900	160192758	1583	1583	1583	1583	0
283	20231020	145800	160192758	1583	1583	1583	1583	0
284	20231020	145700	160192758	1583	1583	1583	1583	1
285	20231020	145600	160191175	1583	1583	1583	1583	0
286	20231020	145500	160191175	1583	1583	1583	1583	1
287	20231020	145400	160189592	1568	1568	1568	1568	0
288	20231020	145300	160189592	1568	1570	1570	1568	43
289	20231020	145200	160122164	1584	1584	1584	1584	1
290	20231020	145100	160120580	1585	1585	1585	1585	0
291	20231020	145000	160120580	1585	1585	1585	1585	1
292	20231020	144900	160118995	1585	1571	1585	1571	251
293	20231020	144800	159724618	1574	1574	1574	1574	0
294	20231020	144700	159724618	1574	1574	1574	1574	11
295	20231020	144600	159707304	1585	1585	1585	1585	0
296	20231020	144500	159707304	1585	1585	1585	1585	1
297	20231020	144400	159705719	1583	1583	1583	1583	0
298	20231020	144300	159705719	1583	1583	1583	1583	0
299	20231020	144200	159705719	1583	1583	1583	1583	1
300	20231020	144100	159704136	1582	1582	1582	1582	206
301	20231020	144000	159378244	1583	1583	1583	1583	1
302	20231020	143900	159376661	1583	1583	1583	1583	0
303	20231020	143800	159376661	1583	1582	1583	1582	71
304	20231020	143700	159264270	1582	1580	1582	1580	419
305	20231020	143600	158602248	1583	1583	1583	1583	0
306	20231020	143500	158602248	1583	1583	1583	1583	1
307	20231020	143400	158600665	1585	1585	1585	1585	0
308	20231020	143300	158600665	1585	1585	1585	1585	0
309	20231020	143200	158600665	1585	1585	1585	1585	1
310	20231020	143100	158599080	1585	1585	1585	1585	0
311	20231020	143000	158599080	1585	1585	1585	1585	2
312	20231020	142900	158595910	1585	1585	1585	1585	0
313	20231020	142800	158595910	1585	1585	1585	1585	0
314	20231020	142700	158595910	1585	1585	1585	1585	1
315	20231020	142600	158594325	1580	1580	1580	1580	0
316	20231020	142500	158594325	1580	1580	1580	1580	600
317	20231020	142400	157646325	1584	1584	1584	1584	0
318	20231020	142300	157646325	1584	1584	1584	1584	1001
319	20231020	142200	156060741	1580	1585	1585	1580	1005
320	20231020	142100	154472816	1574	1574	1574	1574	344
321	20231020	142000	153931360	1574	1574	1574	1574	1
322	20231020	141900	153929786	1574	1574	1574	1574	0
323	20231020	141800	153929786	1574	1574	1574	1574	1
324	20231020	141700	153928212	1573	1573	1573	1573	0
325	20231020	141600	153928212	1573	1573	1573	1573	0
326	20231020	141500	153928212	1573	1574	1574	1573	41
327	20231020	141400	153863718	1574	1574	1574	1574	0
328	20231020	141300	153863718	1574	1585	1585	1574	654
329	20231020	141200	152834291	1579	1579	1579	1579	0
330	20231020	141100	152834291	1579	1579	1579	1579	1
331	20231020	141000	152832712	1585	1585	1585	1585	24
332	20231020	140900	152794672	1585	1585	1585	1585	0
333	20231020	140800	152794672	1585	1585	1585	1585	1
334	20231020	140700	152793087	1585	1585	1585	1585	1
335	20231020	140600	152791502	1585	1585	1585	1585	1
336	20231020	140500	152789917	1585	1585	1585	1585	1
337	20231020	140400	152788332	1585	1585	1585	1585	0
338	20231020	140300	152788332	1585	1585	1585	1585	1
339	20231020	140200	152786747	1585	1585	1585	1585	0
340	20231020	140100	152786747	1585	1585	1585	1585	0
341	20231020	140000	152786747	1585	1585	1585	1585	1
342	20231020	135900	152785162	1585	1585	1585	1585	0
343	20231020	135800	152785162	1585	1585	1585	1585	1
344	20231020	135700	152783577	1585	1585	1585	1585	0
345	20231020	135600	152783577	1585	1585	1585	1585	0
346	20231020	135500	152783577	1585	1585	1585	1585	1
347	20231020	135400	152781992	1574	1574	1574	1574	0
348	20231020	135300	152781992	1574	1585	1585	1574	81
349	20231020	135200	152654442	1587	1587	1587	1587	0
350	20231020	135100	152654442	1587	1587	1587	1587	0
351	20231020	135000	152654442	1587	1587	1587	1587	1
352	20231020	134900	152652855	1587	1587	1587	1587	0
353	20231020	134800	152652855	1587	1572	1587	1572	2354
354	20231020	134700	148952352	1572	1572	1572	1572	0
355	20231020	134600	148952352	1572	1572	1572	1572	1
356	20231020	134500	148950780	1572	1572	1572	1572	0
357	20231020	134400	148950780	1572	1572	1572	1572	25
358	20231020	134300	148911480	1572	1572	1572	1572	1
359	20231020	134200	148909908	1572	1572	1572	1572	0
360	20231020	134100	148909908	1572	1572	1572	1572	1
361	20231020	134000	148908336	1572	1572	1572	1572	0
362	20231020	133900	148908336	1572	1572	1572	1572	127
363	20231020	133800	148708692	1572	1572	1572	1572	1
364	20231020	133700	148707120	1572	1572	1572	1572	1
365	20231020	133600	148705548	1572	1572	1572	1572	4
366	20231020	133500	148699260	1572	1572	1572	1572	0
367	20231020	133400	148699260	1572	1572	1572	1572	1
368	20231020	133300	148697688	1572	1572	1572	1572	1251
369	20231020	133200	146731116	1572	1572	1572	1572	320
370	20231020	133100	146228076	1572	1572	1572	1572	1
371	20231020	133000	146226504	1572	1572	1572	1572	0
372	20231020	132900	146226504	1572	1572	1572	1572	5
373	20231020	132800	146218644	1572	1572	1572	1572	1
374	20231020	132700	146217072	1572	1572	1572	1572	210
375	20231020	132600	145886952	1580	1587	1587	1580	36
376	20231020	132500	145830065	1587	1587	1587	1587	0
377	20231020	132400	145830065	1587	1587	1587	1587	0
378	20231020	132300	145830065	1587	1587	1587	1587	1
379	20231020	132200	145828478	1587	1587	1587	1587	0
380	20231020	132100	145828478	1587	1587	1587	1587	6
381	20231020	132000	145818956	1585	1585	1585	1585	0
382	20231020	131900	145818956	1585	1585	1585	1585	1
383	20231020	131800	145817371	1588	1588	1588	1588	1
384	20231020	131700	145815783	1585	1585	1585	1585	0
385	20231020	131600	145815783	1585	1585	1585	1585	1127
386	20231020	131500	144029488	1585	1585	1585	1585	0
387	20231020	131400	144029488	1585	1585	1585	1585	1
388	20231020	131300	144027903	1585	1585	1585	1585	0
389	20231020	131200	144027903	1585	1585	1585	1585	0
390	20231020	131100	144027903	1585	1585	1585	1585	1
391	20231020	131000	144026318	1589	1589	1589	1589	0
392	20231020	130900	144026318	1589	1589	1589	1589	1
393	20231020	130800	144024729	1589	1589	1589	1589	0
394	20231020	130700	144024729	1589	1588	1589	1588	22
395	20231020	130600	143989783	1588	1588	1588	1588	1
396	20231020	130500	143988195	1589	1589	1589	1589	0
397	20231020	130400	143988195	1589	1589	1589	1589	1
398	20231020	130300	143986606	1590	1590	1590	1590	0
399	20231020	130200	143986606	1590	1590	1590	1590	0
400	20231020	130100	143986606	1590	1590	1590	1590	1
401	20231020	130000	143985016	1590	1590	1590	1590	0
402	20231020	125900	143985016	1590	1590	1590	1590	1
403	20231020	125800	143983426	1590	1590	1590	1590	3
404	20231020	125700	143978656	1589	1589	1589	1589	0
405	20231020	125600	143978656	1589	1589	1589	1589	2
406	20231020	125500	143975478	1589	1589	1589	1589	0
407	20231020	125400	143975478	1589	1589	1589	1589	101
408	20231020	125300	143814989	1589	1589	1589	1589	20
409	20231020	125200	143783209	1590	1590	1590	1590	0
410	20231020	125100	143783209	1590	1590	1590	1590	1
411	20231020	125000	143781619	1590	1590	1590	1590	0
412	20231020	124900	143781619	1590	1590	1590	1590	1
413	20231020	124800	143780029	1567	1567	1567	1567	0
414	20231020	124700	143780029	1567	1567	1567	1567	1
415	20231020	124600	143778462	1590	1590	1590	1590	21
416	20231020	124500	143745072	1568	1568	1568	1568	50
417	20231020	124400	143666672	1591	1591	1591	1591	1
418	20231020	124300	143665081	1591	1591	1591	1591	0
419	20231020	124200	143665081	1591	1591	1591	1591	1
420	20231020	124100	143663490	1591	1591	1591	1591	1
421	20231020	124000	143661899	1591	1587	1591	1587	40
422	20231020	123900	143598368	1587	1587	1587	1587	2
423	20231020	123800	143595194	1588	1588	1588	1588	0
424	20231020	123700	143595194	1588	1588	1588	1588	1
425	20231020	123600	143593606	1565	1565	1565	1565	0
426	20231020	123500	143593606	1565	1591	1591	1565	35
427	20231020	123400	143538301	1591	1591	1591	1591	1
428	20231020	123300	143536710	1589	1590	1590	1589	302
429	20231020	123200	143056830	1592	1592	1592	1592	1
430	20231020	123100	143055238	1592	1592	1592	1592	0
431	20231020	123000	143055238	1592	1592	1592	1592	0
432	20231020	122900	143055238	1592	1593	1593	1592	7
433	20231020	122800	143044089	1595	1595	1595	1595	0
434	20231020	122700	143044089	1595	1595	1595	1595	4
435	20231020	122600	143037709	1595	1595	1595	1595	0
436	20231020	122500	143037709	1595	1595	1595	1595	10
437	20231020	122400	143021759	1597	1597	1597	1597	1
438	20231020	122300	143020162	1598	1583	1598	1583	985
439	20231020	122200	141458666	1583	1583	1583	1583	1
440	20231020	122100	141457083	1570	1570	1570	1570	328
441	20231020	122000	140942123	1570	1570	1570	1570	0
442	20231020	121900	140942123	1570	1570	1570	1570	1
443	20231020	121800	140940553	1582	1582	1582	1582	0
444	20231020	121700	140940553	1582	1582	1582	1582	3
445	20231020	121600	140935807	1563	1583	1583	1563	353
446	20231020	121500	140377748	1580	1567	1580	1567	21
447	20231020	121400	140344581	1583	1583	1583	1583	12
448	20231020	121300	140325585	1583	1583	1583	1583	0
449	20231020	121200	140325585	1583	1583	1583	1583	1
450	20231020	121100	140324002	1585	1585	1585	1585	0
451	20231020	121000	140324002	1585	1585	1585	1585	0
452	20231020	120900	140324002	1585	1585	1585	1585	1
453	20231020	120800	140322417	1585	1585	1585	1585	0
454	20231020	120700	140322417	1585	1579	1585	1579	317
455	20231020	120600	139821038	1579	1579	1579	1579	0
456	20231020	120500	139821038	1579	1579	1579	1579	1
457	20231020	120400	139819459	1573	1573	1573	1573	0
458	20231020	120300	139819459	1573	1573	1573	1573	0
459	20231020	120200	139819459	1573	1573	1573	1573	1
460	20231020	120100	139817886	1573	1573	1573	1573	40
461	20231020	120000	139754966	1573	1573	1573	1573	1
462	20231020	115900	139753393	1573	1573	1573	1573	0
463	20231020	115800	139753393	1573	1573	1573	1573	0
464	20231020	115700	139753393	1573	1585	1585	1573	110
465	20231020	115600	139579151	1585	1585	1585	1585	8
466	20231020	115500	139566471	1585	1597	1597	1585	2
467	20231020	115400	139563289	1559	1574	1599	1553	2313
468	20231020	115300	135940900	1574	1576	1576	1574	25
469	20231020	115200	135901525	1600	1594	1600	1594	15
470	20231020	115100	135877603	1600	1595	1600	1576	487
471	20231020	115000	135107476	1604	1575	1604	1575	104
472	20231020	114900	134943647	1575	1612	1612	1569	3712
473	20231020	114800	129057182	1612	1569	1686	1569	7468
474	20231020	114700	117051812	1568	1548	1568	1548	19592
475	20231020	114600	86566798	1546	1536	1546	1536	1434
476	20231020	114500	84356055	1535	1531	1535	1531	1955
477	20231020	114400	81357176	1532	1532	1532	1532	0
478	20231020	114300	81357176	1532	1532	1532	1532	3
479	20231020	114200	81352580	1532	1532	1532	1532	1
480	20231020	114100	81351048	1532	1532	1532	1532	0
481	20231020	114000	81351048	1532	1532	1532	1532	1
482	20231020	113900	81349516	1532	1532	1532	1532	0
483	20231020	113800	81349516	1532	1532	1532	1532	0
484	20231020	113700	81349516	1532	1532	1532	1532	1
485	20231020	113600	81347984	1532	1532	1532	1532	0
486	20231020	113500	81347984	1532	1532	1532	1532	1
487	20231020	113400	81346452	1532	1532	1532	1532	0
488	20231020	113300	81346452	1532	1532	1532	1532	0
489	20231020	113200	81346452	1532	1532	1532	1532	1
490	20231020	113100	81344920	1532	1532	1532	1532	0
491	20231020	113000	81344920	1532	1532	1532	1532	1
492	20231020	112900	81343388	1532	1532	1532	1532	35
493	20231020	112800	81289768	1534	1534	1534	1534	1
494	20231020	112700	81288234	1530	1530	1530	1530	6536
495	20231020	112600	71288154	1535	1535	1535	1535	0
496	20231020	112500	71288154	1535	1535	1535	1535	1
497	20231020	112400	71286619	1532	1532	1532	1532	1
498	20231020	112300	71285087	1535	1535	1535	1535	1
499	20231020	112200	71283552	1536	1536	1536	1536	0
500	20231020	112100	71283552	1536	1536	1536	1536	0
501	20231020	112000	71283552	1536	1536	1536	1536	1
502	20231020	111900	71282016	1535	1535	1535	1535	100
503	20231020	111800	71128516	1535	1535	1535	1535	1
504	20231020	111700	71126981	1535	1535	1535	1535	0
505	20231020	111600	71126981	1535	1535	1535	1535	10
506	20231020	111500	71111631	1535	1528	1536	1528	11
507	20231020	111400	71094760	1528	1528	1528	1528	0
508	20231020	111300	71094760	1528	1528	1528	1528	1
509	20231020	111200	71093232	1528	1528	1528	1528	0
510	20231020	111100	71093232	1528	1528	1528	1528	0
511	20231020	111000	71093232	1528	1528	1528	1528	1
512	20231020	110900	71091704	1528	1528	1528	1528	0
513	20231020	110800	71091704	1528	1528	1528	1528	1
514	20231020	110700	71090176	1528	1528	1528	1528	0
515	20231020	110600	71090176	1528	1528	1528	1528	50
516	20231020	110500	71013776	1528	1528	1528	1528	1
517	20231020	110400	71012248	1528	1528	1528	1528	0
518	20231020	110300	71012248	1528	1528	1528	1528	1
519	20231020	110200	71010720	1528	1528	1528	1528	0
520	20231020	110100	71010720	1528	1528	1528	1528	200
521	20231020	110000	70705120	1528	1528	1528	1528	1
522	20231020	105900	70703592	1528	1528	1528	1528	0
523	20231020	105800	70703592	1528	1528	1528	1528	2
524	20231020	105700	70700536	1523	1523	1523	1523	0
525	20231020	105600	70700536	1523	1523	1523	1523	0
526	20231020	105500	70700536	1523	1523	1523	1523	288
527	20231020	105400	70261912	1520	1520	1520	1520	0
528	20231020	105300	70261912	1520	1519	1520	1519	1099
529	20231020	105200	68591433	1518	1518	1518	1518	0
530	20231020	105100	68591433	1518	1518	1518	1518	9
531	20231020	105000	68577771	1510	1510	1510	1510	0
532	20231020	104900	68577771	1510	1512	1512	1510	6500
533	20231020	104800	58762607	1518	1518	1518	1518	1
534	20231020	104700	58761089	1519	1519	1519	1519	0
535	20231020	104600	58761089	1519	1519	1519	1519	4
536	20231020	104500	58755013	1520	1520	1520	1520	2
537	20231020	104400	58751973	1511	1511	1511	1511	9
538	20231020	104300	58738374	1510	1519	1519	1510	590
539	20231020	104200	57846777	1513	1513	1513	1513	1
540	20231020	104100	57845264	1520	1520	1520	1520	1
541	20231020	104000	57843744	1520	1520	1520	1520	0
542	20231020	103900	57843744	1520	1520	1520	1520	0
543	20231020	103800	57843744	1520	1520	1520	1520	2
544	20231020	103700	57840704	1521	1521	1521	1521	0
545	20231020	103600	57840704	1521	1521	1521	1521	1
546	20231020	103500	57839183	1521	1521	1521	1521	0
547	20231020	103400	57839183	1521	1521	1521	1521	0
548	20231020	103300	57839183	1521	1521	1521	1521	1
549	20231020	103200	57837662	1521	1521	1521	1521	0
550	20231020	103100	57837662	1521	1521	1521	1521	1
551	20231020	103000	57836141	1521	1521	1521	1521	1
552	20231020	102900	57834620	1520	1520	1520	1520	591
553	20231020	102800	56936300	1520	1520	1520	1520	1
554	20231020	102700	56934780	1520	1520	1520	1520	0
555	20231020	102600	56934780	1520	1520	1520	1520	1
556	20231020	102500	56933260	1520	1520	1520	1520	0
557	20231020	102400	56933260	1520	1520	1520	1520	0
558	20231020	102300	56933260	1520	1520	1520	1520	1
559	20231020	102200	56931740	1521	1521	1521	1521	0
560	20231020	102100	56931740	1521	1521	1521	1521	1
561	20231020	102000	56930219	1510	1511	1511	1510	5005
562	20231020	101900	49372446	1522	1522	1522	1522	1
563	20231020	101800	49370924	1511	1511	1511	1511	0
564	20231020	101700	49370924	1511	1513	1513	1511	3420
565	20231020	101600	44203232	1523	1518	1523	1518	72
566	20231020	101500	44093931	1518	1518	1518	1518	0
567	20231020	101400	44093931	1518	1518	1518	1518	1
568	20231020	101300	44092413	1511	1512	1512	1511	304
569	20231020	101200	43633064	1518	1518	1518	1518	10
570	20231020	101100	43617884	1518	1518	1518	1518	1
571	20231020	101000	43616366	1511	1511	1511	1511	0
572	20231020	100900	43616366	1511	1523	1523	1511	2001
573	20231020	100800	40577381	1523	1523	1523	1523	0
574	20231020	100700	40577381	1523	1523	1523	1523	0
575	20231020	100600	40577381	1523	1522	1523	1520	1519
576	20231020	100500	38267029	1523	1523	1523	1523	338
577	20231020	100400	37752255	1523	1523	1523	1523	2
578	20231020	100300	37749209	1523	1523	1523	1523	0
579	20231020	100200	37749209	1523	1523	1523	1523	139
580	20231020	100100	37537512	1523	1523	1523	1523	1
581	20231020	100000	37535989	1523	1523	1523	1523	38
582	20231020	095900	37478115	1523	1523	1523	1523	4
583	20231020	095800	37472023	1522	1523	1523	1522	2
584	20231020	095700	37468978	1523	1523	1523	1523	0
585	20231020	095600	37468978	1523	1523	1523	1523	301
586	20231020	095500	37010555	1523	1523	1523	1523	5
587	20231020	095400	37002940	1523	1523	1523	1523	18
588	20231020	095300	36975526	1523	1523	1523	1523	2
589	20231020	095200	36972480	1523	1523	1523	1523	1000
590	20231020	095100	35449480	1523	1523	1523	1523	1
591	20231020	095000	35447957	1523	1523	1523	1521	1232
592	20231020	094900	33572479	1523	1528	1528	1523	2
593	20231020	094800	33569428	1528	1528	1528	1528	206
594	20231020	094700	33254660	1537	1537	1537	1537	2
595	20231020	094600	33251586	1537	1537	1537	1537	3
596	20231020	094500	33246975	1537	1537	1537	1537	0
597	20231020	094400	33246975	1537	1540	1540	1537	2
598	20231020	094300	33243898	1541	1541	1541	1541	0
599	20231020	094200	33243898	1541	1541	1541	1541	1
600	20231020	094100	33242357	1539	1539	1539	1539	0
601	20231020	094000	33242357	1539	1541	1541	1539	6
602	20231020	093900	33233117	1541	1541	1541	1541	1
603	20231020	093800	33231576	1528	1528	1528	1528	126
604	20231020	093700	33039048	1528	1541	1541	1528	136
605	20231020	093600	32831090	1541	1541	1541	1541	0
606	20231020	093500	32831090	1541	1541	1541	1541	4
607	20231020	093400	32824926	1541	1541	1541	1531	39
608	20231020	093300	32765123	1541	1541	1541	1541	1
609	20231020	093200	32763582	1541	1541	1541	1541	1
610	20231020	093100	32762041	1541	1541	1541	1541	0
611	20231020	093000	32762041	1541	1541	1541	1541	414
612	20231020	092900	32124067	1541	1534	1550	1534	161
613	20231020	092800	31876609	1535	1539	1539	1535	3
614	20231020	092700	31871999	1534	1550	1550	1534	4001
615	20231020	092600	25733583	1541	1541	1541	1541	0
616	20231020	092500	25733583	1541	1542	1542	1541	530
617	20231020	092400	24916823	1543	1550	1550	1543	193
618	20231020	092300	24619017	1541	1546	1547	1541	340
619	20231020	092200	24094544	1549	1559	1559	1549	2494
620	20231020	092100	20220382	1556	1557	1557	1556	2
621	20231020	092000	20217269	1555	1553	1555	1553	8
622	20231020	091900	20204843	1561	1561	1561	1561	1
623	20231020	091800	20203282	1565	1565	1565	1565	0
624	20231020	091700	20203282	1565	1565	1565	1565	1
625	20231020	091600	20201717	1560	1564	1564	1560	3783
626	20231020	091500	14290084	1565	1565	1565	1565	3
627	20231020	091400	14285389	1565	1566	1566	1565	5
628	20231020	091300	14277563	1565	1565	1565	1565	1
629	20231020	091200	14275998	1564	1564	1565	1564	63
630	20231020	091100	14177465	1565	1565	1565	1565	7
631	20231020	091000	14166510	1565	1565	1565	1565	2
632	20231020	090900	14163380	1565	1565	1565	1565	0
633	20231020	090800	14163380	1565	1565	1565	1565	105
634	20231020	090700	13999055	1564	1564	1564	1564	182
635	20231020	090600	13714407	1564	1564	1564	1564	71
636	20231020	090500	13603363	1563	1563	1563	1563	81
637	20231020	090400	13476760	1563	1563	1563	1563	11
638	20231020	090300	13459567	1563	1563	1563	1563	100
639	20231020	090200	13303267	1563	1563	1563	1563	2000
640	20231020	090100	10177267	1559	1563	1575	1559	5665
641	20231020	090000	1324726	1577	1562	1577	1562	848