KissMeData/093240/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194400	179623439	1339	1339	1339	1339	3882
3	20231024	194300	179623439	1339	1339	1339	1339	0
4	20231024	194200	179623439	1339	1339	1339	1339	0
5	20231024	194100	179623439	1339	1339	1339	1339	0
6	20231024	194000	179623439	1339	1339	1339	1339	0
7	20231024	193900	179623439	1339	1339	1339	1339	0
8	20231024	193800	179623439	1339	1339	1339	1339	0
9	20231024	193700	179623439	1339	1339	1339	1339	0
10	20231024	193600	179623439	1339	1339	1339	1339	0
11	20231024	193500	179623439	1339	1339	1339	1339	0
12	20231024	193400	179623439	1339	1339	1339	1339	0
13	20231024	193300	179623439	1339	1339	1339	1339	0
14	20231024	193200	179623439	1339	1339	1339	1339	0
15	20231024	193100	179623439	1339	1339	1339	1339	0
16	20231024	193000	179623439	1339	1339	1339	1339	0
17	20231024	192900	179623439	1339	1339	1339	1339	0
18	20231024	192800	179623439	1339	1339	1339	1339	0
19	20231024	192700	179623439	1339	1339	1339	1339	0
20	20231024	192600	179623439	1339	1339	1339	1339	0
21	20231024	192500	179623439	1339	1339	1339	1339	0
22	20231024	192400	179623439	1339	1339	1339	1339	0
23	20231024	192300	179623439	1339	1339	1339	1339	0
24	20231024	192200	179623439	1339	1339	1339	1339	0
25	20231024	192100	179623439	1339	1339	1339	1339	0
26	20231024	192000	179623439	1339	1339	1339	1339	0
27	20231024	191900	179623439	1339	1339	1339	1339	0
28	20231024	191800	179623439	1339	1339	1339	1339	0
29	20231024	191700	179623439	1339	1339	1339	1339	0
30	20231024	191600	179623439	1339	1339	1339	1339	0
31	20231024	191500	179623439	1339	1339	1339	1339	0
32	20231024	191400	179623439	1339	1339	1339	1339	3882
33	20231024	191300	179623439	1339	1339	1339	1339	0
34	20231024	191200	179623439	1339	1339	1339	1339	0
35	20231024	191100	179623439	1339	1339	1339	1339	0
36	20231024	191000	179623439	1339	1339	1339	1339	0
37	20231024	190900	179623439	1339	1339	1339	1339	0
38	20231024	190800	179623439	1339	1339	1339	1339	0
39	20231024	190700	179623439	1339	1339	1339	1339	0
40	20231024	190600	179623439	1339	1339	1339	1339	0
41	20231024	190500	179623439	1339	1339	1339	1339	0
42	20231024	190400	179623439	1339	1339	1339	1339	0
43	20231024	190300	179623439	1339	1339	1339	1339	0
44	20231024	190200	179623439	1339	1339	1339	1339	0
45	20231024	190100	179623439	1339	1339	1339	1339	0
46	20231024	190000	179623439	1339	1339	1339	1339	0
47	20231024	185900	179623439	1339	1339	1339	1339	0
48	20231024	185800	179623439	1339	1339	1339	1339	0
49	20231024	185700	179623439	1339	1339	1339	1339	0
50	20231024	185600	179623439	1339	1339	1339	1339	0
51	20231024	185500	179623439	1339	1339	1339	1339	0
52	20231024	185400	179623439	1339	1339	1339	1339	0
53	20231024	185300	179623439	1339	1339	1339	1339	0
54	20231024	185200	179623439	1339	1339	1339	1339	0
55	20231024	185100	179623439	1339	1339	1339	1339	0
56	20231024	185000	179623439	1339	1339	1339	1339	0
57	20231024	184900	179623439	1339	1339	1339	1339	0
58	20231024	184800	179623439	1339	1339	1339	1339	0
59	20231024	184700	179623439	1339	1339	1339	1339	0
60	20231024	184600	179623439	1339	1339	1339	1339	0
61	20231024	184500	179623439	1339	1339	1339	1339	0
62	20231024	184400	179623439	1339	1339	1339	1339	3882
63	20231024	184300	179623439	1339	1339	1339	1339	0
64	20231024	184200	179623439	1339	1339	1339	1339	0
65	20231024	184100	179623439	1339	1339	1339	1339	0
66	20231024	184000	179623439	1339	1339	1339	1339	0
67	20231024	183900	179623439	1339	1339	1339	1339	0
68	20231024	183800	179623439	1339	1339	1339	1339	0
69	20231024	183700	179623439	1339	1339	1339	1339	0
70	20231024	183600	179623439	1339	1339	1339	1339	0
71	20231024	183500	179623439	1339	1339	1339	1339	0
72	20231024	183400	179623439	1339	1339	1339	1339	0
73	20231024	183300	179623439	1339	1339	1339	1339	0
74	20231024	183200	179623439	1339	1339	1339	1339	0
75	20231024	183100	179623439	1339	1339	1339	1339	0
76	20231024	183000	179623439	1339	1339	1339	1339	0
77	20231024	182900	179623439	1339	1339	1339	1339	0
78	20231024	182800	179623439	1339	1339	1339	1339	0
79	20231024	182700	179623439	1339	1339	1339	1339	0
80	20231024	182600	179623439	1339	1339	1339	1339	0
81	20231024	182500	179623439	1339	1339	1339	1339	0
82	20231024	182400	179623439	1339	1339	1339	1339	0
83	20231024	182300	179623439	1339	1339	1339	1339	0
84	20231024	182200	179623439	1339	1339	1339	1339	0
85	20231024	182100	179623439	1339	1339	1339	1339	0
86	20231024	182000	179623439	1339	1339	1339	1339	0
87	20231024	181900	179623439	1339	1339	1339	1339	0
88	20231024	181800	179623439	1339	1339	1339	1339	0
89	20231024	181700	179623439	1339	1339	1339	1339	0
90	20231024	181600	179623439	1339	1339	1339	1339	0
91	20231024	181500	179623439	1339	1339	1339	1339	0
92	20231024	181400	179623439	1339	1339	1339	1339	3882
93	20231024	181300	179623439	1339	1339	1339	1339	0
94	20231024	181200	179623439	1339	1339	1339	1339	0
95	20231024	181100	179623439	1339	1339	1339	1339	0
96	20231024	181000	179623439	1339	1339	1339	1339	0
97	20231024	180900	179623439	1339	1339	1339	1339	0
98	20231024	180800	179623439	1339	1339	1339	1339	0
99	20231024	180700	179623439	1339	1339	1339	1339	0
100	20231024	180600	179623439	1339	1339	1339	1339	0
101	20231024	180500	179623439	1339	1339	1339	1339	0
102	20231024	180400	179623439	1339	1339	1339	1339	0
103	20231024	180300	179623439	1339	1339	1339	1339	0
104	20231024	180200	179623439	1339	1339	1339	1339	0
105	20231024	180100	179623439	1339	1339	1339	1339	0
106	20231024	180000	179623439	1339	1339	1339	1339	0
107	20231024	175900	179623439	1339	1339	1339	1339	0
108	20231024	175800	179623439	1339	1339	1339	1339	0
109	20231024	175700	179623439	1339	1339	1339	1339	0
110	20231024	175600	179623439	1339	1339	1339	1339	0
111	20231024	175500	179623439	1339	1339	1339	1339	0
112	20231024	175400	179623439	1339	1339	1339	1339	0
113	20231024	175300	179623439	1339	1339	1339	1339	0
114	20231024	175200	179623439	1339	1339	1339	1339	0
115	20231024	175100	179623439	1339	1339	1339	1339	0
116	20231024	175000	179623439	1339	1339	1339	1339	0
117	20231024	174900	179623439	1339	1339	1339	1339	0
118	20231024	174800	179623439	1339	1339	1339	1339	0
119	20231024	174700	179623439	1339	1339	1339	1339	0
120	20231024	174600	179623439	1339	1339	1339	1339	0
121	20231024	174500	179623439	1339	1339	1339	1339	0
122	20231024	174400	179623439	1339	1339	1339	1339	3882
123	20231024	174300	179623439	1339	1339	1339	1339	0
124	20231024	174200	179623439	1339	1339	1339	1339	0
125	20231024	174100	179623439	1339	1339	1339	1339	0
126	20231024	174000	179623439	1339	1339	1339	1339	0
127	20231024	173900	179623439	1339	1339	1339	1339	0
128	20231024	173800	179623439	1339	1339	1339	1339	0
129	20231024	173700	179623439	1339	1339	1339	1339	0
130	20231024	173600	179623439	1339	1339	1339	1339	0
131	20231024	173500	179623439	1339	1339	1339	1339	0
132	20231024	173400	179623439	1339	1339	1339	1339	0
133	20231024	173300	179623439	1339	1339	1339	1339	0
134	20231024	173200	179623439	1339	1339	1339	1339	0
135	20231024	173100	179623439	1339	1339	1339	1339	0
136	20231024	173000	179623439	1339	1339	1339	1339	0
137	20231024	172900	179623439	1339	1339	1339	1339	0
138	20231024	172800	179623439	1339	1339	1339	1339	0
139	20231024	172700	179623439	1339	1339	1339	1339	0
140	20231024	172600	179623439	1339	1339	1339	1339	0
141	20231024	172500	179623439	1339	1339	1339	1339	0
142	20231024	172400	179623439	1339	1339	1339	1339	0
143	20231024	172300	179623439	1339	1339	1339	1339	0
144	20231024	172200	179623439	1339	1339	1339	1339	0
145	20231024	172100	179623439	1339	1339	1339	1339	0
146	20231024	172000	179623439	1339	1339	1339	1339	0
147	20231024	171900	179623439	1339	1339	1339	1339	0
148	20231024	171800	179623439	1339	1339	1339	1339	0
149	20231024	171700	179623439	1339	1339	1339	1339	0
150	20231024	171600	179623439	1339	1339	1339	1339	0
151	20231024	171500	179623439	1339	1339	1339	1339	0
152	20231024	171400	179623439	1339	1339	1339	1339	3882
153	20231024	171300	179623439	1339	1339	1339	1339	0
154	20231024	171200	179623439	1339	1339	1339	1339	0
155	20231024	171100	179623439	1339	1339	1339	1339	0
156	20231024	171000	179623439	1339	1339	1339	1339	0
157	20231024	170900	179623439	1339	1339	1339	1339	0
158	20231024	170800	179623439	1339	1339	1339	1339	0
159	20231024	170700	179623439	1339	1339	1339	1339	0
160	20231024	170600	179623439	1339	1339	1339	1339	0
161	20231024	170500	179623439	1339	1339	1339	1339	0
162	20231024	170400	179623439	1339	1339	1339	1339	0
163	20231024	170300	179623439	1339	1339	1339	1339	0
164	20231024	170200	179623439	1339	1339	1339	1339	0
165	20231024	170100	179623439	1339	1339	1339	1339	0
166	20231024	170000	179623439	1339	1339	1339	1339	0
167	20231024	165900	179623439	1339	1339	1339	1339	0
168	20231024	165800	179623439	1339	1339	1339	1339	0
169	20231024	165700	179623439	1339	1339	1339	1339	0
170	20231024	165600	179623439	1339	1339	1339	1339	0
171	20231024	165500	179623439	1339	1339	1339	1339	0
172	20231024	165400	179623439	1339	1339	1339	1339	0
173	20231024	165300	179623439	1339	1339	1339	1339	0
174	20231024	165200	179623439	1339	1339	1339	1339	0
175	20231024	165100	179623439	1339	1339	1339	1339	0
176	20231024	165000	179623439	1339	1339	1339	1339	0
177	20231024	164900	179623439	1339	1339	1339	1339	0
178	20231024	164800	179623439	1339	1339	1339	1339	0
179	20231024	164700	179623439	1339	1339	1339	1339	0
180	20231024	164600	179623439	1339	1339	1339	1339	0
181	20231024	164500	179623439	1339	1339	1339	1339	0
182	20231024	164400	179623439	1339	1339	1339	1339	3882
183	20231024	164300	179623439	1339	1339	1339	1339	0
184	20231024	164200	179623439	1339	1339	1339	1339	0
185	20231024	164100	179623439	1339	1339	1339	1339	0
186	20231024	164000	179623439	1339	1339	1339	1339	0
187	20231024	163900	179623439	1339	1339	1339	1339	0
188	20231024	163800	179623439	1339	1339	1339	1339	0
189	20231024	163700	179623439	1339	1339	1339	1339	0
190	20231024	163600	179623439	1339	1339	1339	1339	0
191	20231024	163500	179623439	1339	1339	1339	1339	0
192	20231024	163400	179623439	1339	1339	1339	1339	0
193	20231024	163300	179623439	1339	1339	1339	1339	0
194	20231024	163200	179623439	1339	1339	1339	1339	0
195	20231024	163100	179623439	1339	1339	1339	1339	0
196	20231024	163000	179623439	1339	1339	1339	1339	0
197	20231024	162900	179623439	1339	1339	1339	1339	0
198	20231024	162800	179623439	1339	1339	1339	1339	0
199	20231024	162700	179623439	1339	1339	1339	1339	0
200	20231024	162600	179623439	1339	1339	1339	1339	0
201	20231024	162500	179623439	1339	1339	1339	1339	0
202	20231024	162400	179623439	1339	1339	1339	1339	0
203	20231024	162300	179623439	1339	1339	1339	1339	0
204	20231024	162200	179623439	1339	1339	1339	1339	0
205	20231024	162100	179623439	1339	1339	1339	1339	0
206	20231024	162000	179623439	1339	1339	1339	1339	0
207	20231024	161900	179623439	1339	1339	1339	1339	0
208	20231024	161800	179623439	1339	1339	1339	1339	0
209	20231024	161700	179623439	1339	1339	1339	1339	0
210	20231024	161600	179623439	1339	1339	1339	1339	0
211	20231024	161500	179623439	1339	1339	1339	1339	0
212	20231024	161400	179623439	1339	1339	1339	1339	3882
213	20231024	161300	179623439	1339	1339	1339	1339	0
214	20231024	161200	179623439	1339	1339	1339	1339	0
215	20231024	161100	179623439	1339	1339	1339	1339	0
216	20231024	161000	179623439	1339	1339	1339	1339	0
217	20231024	160900	179623439	1339	1339	1339	1339	0
218	20231024	160800	179623439	1339	1339	1339	1339	0
219	20231024	160700	179623439	1339	1339	1339	1339	0
220	20231024	160600	179623439	1339	1339	1339	1339	0
221	20231024	160500	179623439	1339	1339	1339	1339	0
222	20231024	160400	179623439	1339	1339	1339	1339	0
223	20231024	160300	179623439	1339	1339	1339	1339	0
224	20231024	160200	179623439	1339	1339	1339	1339	0
225	20231024	160100	179623439	1339	1339	1339	1339	0
226	20231024	160000	179623439	1339	1339	1339	1339	0
227	20231024	155900	179623439	1339	1339	1339	1339	0
228	20231024	155800	179623439	1339	1339	1339	1339	0
229	20231024	155700	179623439	1339	1339	1339	1339	0
230	20231024	155600	179623439	1339	1339	1339	1339	0
231	20231024	155500	179623439	1339	1339	1339	1339	0
232	20231024	155400	179623439	1339	1339	1339	1339	0
233	20231024	155300	179623439	1339	1339	1339	1339	0
234	20231024	155200	179623439	1339	1339	1339	1339	0
235	20231024	155100	179623439	1339	1339	1339	1339	0
236	20231024	155000	179623439	1339	1339	1339	1339	0
237	20231024	154900	179623439	1339	1339	1339	1339	0
238	20231024	154800	179623439	1339	1339	1339	1339	0
239	20231024	154700	179623439	1339	1339	1339	1339	0
240	20231024	154600	179623439	1339	1339	1339	1339	0
241	20231024	154500	179623439	1339	1339	1339	1339	0
242	20231024	154400	179623439	1339	1339	1339	1339	3882
243	20231024	154300	179623439	1339	1339	1339	1339	0
244	20231024	154200	179623439	1339	1339	1339	1339	0
245	20231024	154100	179623439	1339	1339	1339	1339	0
246	20231024	154000	179623439	1339	1339	1339	1339	0
247	20231024	153900	179623439	1339	1339	1339	1339	0
248	20231024	153800	179623439	1339	1339	1339	1339	0
249	20231024	153700	179623439	1339	1339	1339	1339	0
250	20231024	153600	179623439	1339	1339	1339	1339	0
251	20231024	153500	179623439	1339	1339	1339	1339	0
252	20231024	153400	179623439	1339	1339	1339	1339	0
253	20231024	153300	179623439	1339	1339	1339	1339	0
254	20231024	153200	179623439	1339	1339	1339	1339	0
255	20231024	153100	179623439	1339	1339	1339	1339	0
256	20231024	153000	179623439	1339	1339	1339	1339	3882
257	20231024	152900	174425441	1344	1344	1344	1344	0
258	20231024	152800	174425441	1344	1344	1344	1344	0
259	20231024	152700	174425441	1344	1344	1344	1344	0
260	20231024	152600	174425441	1344	1344	1344	1344	0
261	20231024	152500	174425441	1344	1344	1344	1344	0
262	20231024	152400	174425441	1344	1344	1344	1344	0
263	20231024	152300	174425441	1344	1344	1344	1344	0
264	20231024	152200	174425441	1344	1344	1344	1344	0
265	20231024	152100	174425441	1344	1344	1344	1344	0
266	20231024	152000	174425441	1344	1344	1344	1344	0
267	20231024	151900	174425441	1344	1344	1344	1344	0
268	20231024	151800	174425441	1344	1343	1344	1343	20
269	20231024	151700	174398562	1331	1344	1344	1331	1520
270	20231024	151600	172367406	1341	1341	1341	1341	626
271	20231024	151500	171527940	1344	1341	1344	1341	860
272	20231024	151400	170374620	1341	1341	1341	1341	644
273	20231024	151300	169511016	1347	1342	1347	1341	474
274	20231024	151200	168875029	1343	1343	1347	1342	4085
275	20231024	151100	163378234	1346	1342	1346	1342	4409
276	20231024	151000	157458284	1342	1340	1342	1339	6811
277	20231024	150900	148323392	1340	1339	1340	1335	29
278	20231024	150800	148284596	1340	1340	1340	1333	14
279	20231024	150700	148265857	1341	1341	1341	1341	0
280	20231024	150600	148265857	1341	1341	1341	1341	0
281	20231024	150500	148265857	1341	1341	1341	1341	0
282	20231024	150400	148265857	1341	1341	1341	1341	0
283	20231024	150300	148265857	1341	1341	1341	1341	0
284	20231024	150200	148265857	1341	1341	1341	1340	100
285	20231024	150100	148131759	1340	1337	1342	1337	51
286	20231024	150000	148063419	1342	1342	1342	1342	0
287	20231024	145900	148063419	1342	1337	1342	1337	30
288	20231024	145800	148023219	1342	1342	1342	1342	10
289	20231024	145700	148009799	1342	1342	1342	1342	0
290	20231024	145600	148009799	1342	1342	1342	1342	90
291	20231024	145500	147889019	1342	1342	1342	1342	0
292	20231024	145400	147889019	1342	1342	1342	1342	10
293	20231024	145300	147875599	1342	1342	1342	1342	0
294	20231024	145200	147875599	1342	1337	1342	1337	20
295	20231024	145100	147848766	1342	1342	1342	1342	0
296	20231024	145000	147848766	1342	1342	1342	1342	10
297	20231024	144900	147835346	1342	1342	1342	1342	10
298	20231024	144800	147821926	1341	1331	1341	1331	5993
299	20231024	144700	139799154	1337	1337	1337	1337	0
300	20231024	144600	139799154	1337	1334	1337	1334	19
301	20231024	144500	139773775	1338	1338	1338	1338	0
302	20231024	144400	139773775	1338	1338	1338	1338	0
303	20231024	144300	139773775	1338	1338	1338	1338	200
304	20231024	144200	139506175	1338	1338	1338	1338	10
305	20231024	144100	139492795	1330	1330	1330	1330	6
306	20231024	144000	139484815	1339	1338	1339	1338	30
307	20231024	143900	139444666	1339	1339	1339	1339	0
308	20231024	143800	139444666	1339	1339	1339	1339	0
309	20231024	143700	139444666	1339	1339	1339	1339	0
310	20231024	143600	139444666	1339	1339	1339	1339	0
311	20231024	143500	139444666	1339	1338	1339	1338	42
312	20231024	143400	139388429	1339	1339	1339	1339	0
313	20231024	143300	139388429	1339	1329	1339	1329	15
314	20231024	143200	139368394	1339	1339	1339	1339	0
315	20231024	143100	139368394	1339	1339	1339	1339	10
316	20231024	143000	139355004	1329	1329	1329	1329	0
317	20231024	142900	139355004	1329	1339	1339	1329	155
318	20231024	142800	139148909	1329	1329	1329	1329	10
319	20231024	142700	139135619	1339	1339	1339	1339	0
320	20231024	142600	139135619	1339	1339	1339	1339	0
321	20231024	142500	139135619	1339	1339	1339	1339	0
322	20231024	142400	139135619	1339	1339	1339	1339	0
323	20231024	142300	139135619	1339	1337	1339	1337	110
324	20231024	142200	138988437	1338	1337	1338	1337	373
325	20231024	142100	138489383	1338	1338	1338	1338	0
326	20231024	142000	138489383	1338	1338	1338	1338	0
327	20231024	141900	138489383	1338	1338	1338	1338	0
328	20231024	141800	138489383	1338	1337	1338	1337	13
329	20231024	141700	138471990	1339	1339	1339	1339	0
330	20231024	141600	138471990	1339	1333	1339	1332	40
331	20231024	141500	138418626	1339	1339	1339	1339	0
332	20231024	141400	138418626	1339	1339	1339	1339	10
333	20231024	141300	138405236	1339	1339	1339	1339	0
334	20231024	141200	138405236	1339	1339	1339	1339	10
335	20231024	141100	138391846	1339	1332	1339	1332	977
336	20231024	141000	137088108	1332	1332	1332	1332	60
337	20231024	140900	137008188	1332	1332	1332	1332	0
338	20231024	140800	137008188	1332	1331	1332	1331	215
339	20231024	140700	136721809	1328	1328	1328	1328	300
340	20231024	140600	136323409	1332	1331	1332	1331	10
341	20231024	140500	136310090	1332	1332	1332	1332	0
342	20231024	140400	136310090	1332	1332	1332	1332	0
343	20231024	140300	136310090	1332	1329	1333	1329	113
344	20231024	140200	136159485	1330	1324	1332	1324	2939
345	20231024	140100	132261172	1323	1323	1323	1323	0
346	20231024	140000	132261172	1323	1323	1323	1323	4
347	20231024	135900	132255880	1323	1323	1323	1323	0
348	20231024	135800	132255880	1323	1320	1323	1320	1316
349	20231024	135700	130514878	1322	1321	1322	1321	10
350	20231024	135600	130501662	1315	1315	1315	1315	0
351	20231024	135500	130501662	1315	1315	1315	1315	1
352	20231024	135400	130500347	1320	1320	1320	1320	90
353	20231024	135300	130381547	1320	1320	1320	1320	10
354	20231024	135200	130368347	1321	1321	1321	1321	0
355	20231024	135100	130368347	1321	1322	1322	1321	104
356	20231024	135000	130230871	1321	1319	1321	1319	98
357	20231024	134900	130101415	1315	1315	1317	1315	841
358	20231024	134800	128995274	1317	1311	1317	1305	1109
359	20231024	134700	127547613	1321	1320	1321	1320	30
360	20231024	134600	127508005	1320	1320	1320	1320	0
361	20231024	134500	127508005	1320	1320	1320	1320	1
362	20231024	134400	127506685	1323	1323	1323	1323	0
363	20231024	134300	127506685	1323	1323	1323	1323	0
364	20231024	134200	127506685	1323	1323	1323	1323	0
365	20231024	134100	127506685	1323	1323	1323	1323	0
366	20231024	134000	127506685	1323	1322	1323	1322	10
367	20231024	133900	127493461	1321	1321	1321	1321	40
368	20231024	133800	127440621	1324	1324	1324	1324	0
369	20231024	133700	127440621	1324	1324	1324	1324	0
370	20231024	133600	127440621	1324	1324	1324	1324	0
371	20231024	133500	127440621	1324	1320	1324	1300	577
372	20231024	133400	126683724	1325	1325	1325	1325	0
373	20231024	133300	126683724	1325	1325	1325	1325	0
374	20231024	133200	126683724	1325	1325	1325	1325	100
375	20231024	133100	126551224	1325	1311	1325	1311	3753
376	20231024	133000	121608115	1309	1309	1309	1309	0
377	20231024	132900	121608115	1309	1309	1310	1309	1538
378	20231024	132800	119593896	1309	1309	1309	1309	0
379	20231024	132700	119593896	1309	1309	1309	1309	0
380	20231024	132600	119593896	1309	1309	1309	1309	0
381	20231024	132500	119593896	1309	1309	1309	1309	0
382	20231024	132400	119593896	1309	1309	1309	1309	0
383	20231024	132300	119593896	1309	1301	1309	1297	2532
384	20231024	132200	116309172	1313	1313	1313	1313	0
385	20231024	132100	116309172	1313	1313	1313	1313	0
386	20231024	132000	116309172	1313	1313	1313	1313	0
387	20231024	131900	116309172	1313	1313	1313	1313	0
388	20231024	131800	116309172	1313	1313	1313	1313	700
389	20231024	131700	115390072	1313	1313	1313	1313	0
390	20231024	131600	115390072	1313	1313	1313	1313	0
391	20231024	131500	115390072	1313	1313	1313	1313	0
392	20231024	131400	115390072	1313	1313	1313	1313	0
393	20231024	131300	115390072	1313	1313	1313	1313	0
394	20231024	131200	115390072	1313	1313	1313	1313	0
395	20231024	131100	115390072	1313	1313	1313	1313	0
396	20231024	131000	115390072	1313	1313	1313	1313	0
397	20231024	130900	115390072	1313	1313	1313	1313	80
398	20231024	130800	115285032	1313	1313	1313	1313	0
399	20231024	130700	115285032	1313	1313	1313	1313	0
400	20231024	130600	115285032	1313	1313	1313	1313	207
401	20231024	130500	115013241	1315	1315	1315	1315	0
402	20231024	130400	115013241	1315	1315	1315	1315	0
403	20231024	130300	115013241	1315	1315	1315	1315	0
404	20231024	130200	115013241	1315	1302	1315	1302	7851
405	20231024	130100	104761811	1304	1304	1304	1304	0
406	20231024	130000	104761811	1304	1304	1304	1304	0
407	20231024	125900	104761811	1304	1304	1304	1304	0
408	20231024	125800	104761811	1304	1304	1304	1304	0
409	20231024	125700	104761811	1304	1304	1304	1304	0
410	20231024	125600	104761811	1304	1304	1304	1304	0
411	20231024	125500	104761811	1304	1304	1304	1304	0
412	20231024	125400	104761811	1304	1303	1304	1303	40
413	20231024	125300	104709690	1303	1303	1303	1303	0
414	20231024	125200	104709690	1303	1303	1303	1303	0
415	20231024	125100	104709690	1303	1303	1303	1303	0
416	20231024	125000	104709690	1303	1303	1303	1303	1
417	20231024	124900	104708387	1304	1304	1304	1304	0
418	20231024	124800	104708387	1304	1304	1304	1304	0
419	20231024	124700	104708387	1304	1304	1304	1304	0
420	20231024	124600	104708387	1304	1304	1304	1304	0
421	20231024	124500	104708387	1304	1304	1304	1304	0
422	20231024	124400	104708387	1304	1304	1304	1304	0
423	20231024	124300	104708387	1304	1304	1304	1304	0
424	20231024	124200	104708387	1304	1304	1304	1304	0
425	20231024	124100	104708387	1304	1304	1304	1304	0
426	20231024	124000	104708387	1304	1304	1304	1304	0
427	20231024	123900	104708387	1304	1304	1304	1304	1
428	20231024	123800	104707083	1305	1305	1305	1305	0
429	20231024	123700	104707083	1305	1305	1305	1305	0
430	20231024	123600	104707083	1305	1305	1305	1305	0
431	20231024	123500	104707083	1305	1305	1305	1305	0
432	20231024	123400	104707083	1305	1305	1305	1305	0
433	20231024	123300	104707083	1305	1302	1305	1302	50
434	20231024	123200	104641925	1297	1298	1298	1297	10
435	20231024	123100	104628954	1304	1304	1304	1304	0
436	20231024	123000	104628954	1304	1304	1304	1304	0
437	20231024	122900	104628954	1304	1304	1304	1304	3
438	20231024	122800	104625042	1304	1304	1304	1304	0
439	20231024	122700	104625042	1304	1297	1304	1297	35
440	20231024	122600	104579612	1305	1305	1305	1305	0
441	20231024	122500	104579612	1305	1302	1305	1302	90
442	20231024	122400	104462382	1303	1303	1303	1303	0
443	20231024	122300	104462382	1303	1303	1303	1303	0
444	20231024	122200	104462382	1303	1303	1303	1303	10
445	20231024	122100	104449352	1303	1303	1303	1303	0
446	20231024	122000	104449352	1303	1303	1303	1303	0
447	20231024	121900	104449352	1303	1301	1303	1301	35
448	20231024	121800	104403807	1296	1296	1296	1296	0
449	20231024	121700	104403807	1296	1296	1296	1296	0
450	20231024	121600	104403807	1296	1296	1296	1296	50
451	20231024	121500	104339007	1304	1304	1304	1304	0
452	20231024	121400	104339007	1304	1304	1304	1304	76
453	20231024	121300	104239903	1304	1298	1304	1296	2022
454	20231024	121200	101617235	1305	1305	1305	1305	0
455	20231024	121100	101617235	1305	1305	1305	1305	0
456	20231024	121000	101617235	1305	1305	1305	1305	0
457	20231024	120900	101617235	1305	1305	1305	1305	0
458	20231024	120800	101617235	1305	1305	1305	1305	0
459	20231024	120700	101617235	1305	1305	1305	1305	0
460	20231024	120600	101617235	1305	1305	1305	1305	0
461	20231024	120500	101617235	1305	1305	1305	1305	0
462	20231024	120400	101617235	1305	1305	1305	1305	400
463	20231024	120300	101095235	1306	1306	1306	1306	0
464	20231024	120200	101095235	1306	1306	1306	1306	10
465	20231024	120100	101082175	1301	1301	1301	1301	0
466	20231024	120000	101082175	1301	1301	1301	1301	0
467	20231024	115900	101082175	1301	1306	1306	1301	102
468	20231024	115800	100948973	1306	1306	1306	1306	43
469	20231024	115700	100892815	1306	1306	1306	1306	50
470	20231024	115600	100827515	1306	1305	1307	1305	170
471	20231024	115500	100605541	1304	1304	1304	1304	27
472	20231024	115400	100570333	1300	1300	1300	1300	7258
473	20231024	115300	91134933	1297	1297	1297	1297	0
474	20231024	115200	91134933	1297	1297	1297	1297	0
475	20231024	115100	91134933	1297	1297	1297	1297	0
476	20231024	115000	91134933	1297	1297	1297	1297	30
477	20231024	114900	91096023	1304	1304	1304	1304	1
478	20231024	114800	91094719	1304	1304	1304	1304	0
479	20231024	114700	91094719	1304	1304	1304	1304	0
480	20231024	114600	91094719	1304	1304	1304	1304	1
481	20231024	114500	91093415	1304	1304	1304	1304	0
482	20231024	114400	91093415	1304	1304	1304	1304	0
483	20231024	114300	91093415	1304	1304	1304	1304	0
484	20231024	114200	91093415	1304	1304	1304	1304	10
485	20231024	114100	91080375	1295	1295	1295	1295	0
486	20231024	114000	91080375	1295	1295	1295	1295	0
487	20231024	113900	91080375	1295	1295	1295	1295	0
488	20231024	113800	91080375	1295	1295	1295	1295	0
489	20231024	113700	91080375	1295	1295	1295	1295	0
490	20231024	113600	91080375	1295	1300	1300	1295	100
491	20231024	113500	90950786	1300	1300	1300	1300	0
492	20231024	113400	90950786	1300	1300	1300	1300	0
493	20231024	113300	90950786	1300	1300	1300	1300	0
494	20231024	113200	90950786	1300	1300	1300	1300	16
495	20231024	113100	90929986	1306	1306	1306	1306	0
496	20231024	113000	90929986	1306	1302	1306	1302	50
497	20231024	112900	90864734	1302	1296	1302	1296	300
498	20231024	112800	90475309	1296	1296	1296	1296	0
499	20231024	112700	90475309	1296	1296	1296	1296	5
500	20231024	112600	90468829	1296	1296	1296	1296	8
501	20231024	112500	90458461	1297	1297	1297	1297	0
502	20231024	112400	90458461	1297	1297	1297	1297	0
503	20231024	112300	90458461	1297	1297	1297	1297	31
504	20231024	112200	90418254	1298	1298	1298	1298	0
505	20231024	112100	90418254	1298	1298	1298	1298	0
506	20231024	112000	90418254	1298	1298	1298	1298	0
507	20231024	111900	90418254	1298	1298	1298	1298	0
508	20231024	111800	90418254	1298	1284	1298	1284	2310
509	20231024	111700	87449452	1284	1284	1284	1284	0
510	20231024	111600	87449452	1284	1284	1284	1284	280
511	20231024	111500	87089932	1283	1283	1283	1283	53
512	20231024	111400	87021933	1284	1284	1284	1284	0
513	20231024	111300	87021933	1284	1284	1284	1284	0
514	20231024	111200	87021933	1284	1284	1284	1284	11
515	20231024	111100	87007809	1284	1284	1284	1284	50
516	20231024	111000	86943609	1280	1280	1280	1280	30
517	20231024	110900	86905209	1285	1285	1285	1285	0
518	20231024	110800	86905209	1285	1285	1285	1285	0
519	20231024	110700	86905209	1285	1280	1285	1280	1025
520	20231024	110600	85592985	1280	1280	1280	1280	250
521	20231024	110500	85272985	1276	1276	1276	1276	0
522	20231024	110400	85272985	1276	1276	1276	1276	15
523	20231024	110300	85253845	1276	1280	1280	1276	6
524	20231024	110200	85246169	1280	1278	1280	1278	500
525	20231024	110100	84607069	1277	1277	1277	1277	119
526	20231024	110000	84455106	1275	1275	1275	1275	130
527	20231024	105900	84289356	1277	1277	1277	1277	701
528	20231024	105800	83394179	1277	1277	1277	1277	0
529	20231024	105700	83394179	1277	1277	1277	1277	0
530	20231024	105600	83394179	1277	1277	1277	1277	0
531	20231024	105500	83394179	1277	1277	1277	1277	500
532	20231024	105400	82755679	1277	1277	1277	1277	0
533	20231024	105300	82755679	1277	1277	1277	1277	0
534	20231024	105200	82755679	1277	1277	1277	1277	0
535	20231024	105100	82755679	1277	1277	1277	1277	0
536	20231024	105000	82755679	1277	1277	1277	1277	65
537	20231024	104900	82672674	1277	1270	1277	1270	321
538	20231024	104800	82264374	1278	1277	1278	1277	20
539	20231024	104700	82238832	1277	1276	1277	1276	20
540	20231024	104600	82213309	1268	1276	1276	1268	58
541	20231024	104500	82139739	1277	1269	1277	1269	11
542	20231024	104400	82125700	1269	1269	1269	1269	9
543	20231024	104300	82114279	1277	1274	1277	1270	14808
544	20231024	104200	63267840	1278	1278	1278	1278	30
545	20231024	104100	63229500	1274	1274	1274	1274	273
546	20231024	104000	62881698	1273	1273	1273	1273	12300
547	20231024	103900	47223798	1274	1274	1274	1274	2250
548	20231024	103800	44357298	1274	1274	1274	1274	250
549	20231024	103700	44038798	1274	1274	1274	1274	0
550	20231024	103600	44038798	1274	1274	1274	1274	0
551	20231024	103500	44038798	1274	1274	1274	1274	0
552	20231024	103400	44038798	1274	1274	1274	1274	0
553	20231024	103300	44038798	1274	1274	1274	1274	500
554	20231024	103200	43401798	1274	1274	1274	1274	0
555	20231024	103100	43401798	1274	1274	1274	1274	500
556	20231024	103000	42764798	1274	1273	1275	1273	602
557	20231024	102900	41998449	1275	1275	1275	1275	1
558	20231024	102800	41997174	1275	1276	1276	1275	60
559	20231024	102700	41920664	1275	1275	1275	1275	1
560	20231024	102600	41919389	1273	1273	1273	1273	0
561	20231024	102500	41919389	1273	1273	1273	1273	3000
562	20231024	102400	38100389	1273	1273	1273	1273	0
563	20231024	102300	38100389	1273	1273	1273	1273	0
564	20231024	102200	38100389	1273	1273	1273	1273	3292
565	20231024	102100	33909673	1273	1273	1273	1273	0
566	20231024	102000	33909673	1273	1273	1273	1273	0
567	20231024	101900	33909673	1273	1273	1273	1273	723
568	20231024	101800	32989294	1282	1282	1282	1282	0
569	20231024	101700	32989294	1282	1282	1282	1282	0
570	20231024	101600	32989294	1282	1282	1282	1282	0
571	20231024	101500	32989294	1282	1282	1282	1282	6
572	20231024	101400	32981602	1282	1282	1282	1282	0
573	20231024	101300	32981602	1282	1271	1282	1271	840
574	20231024	101200	31913852	1273	1274	1274	1273	2257
575	20231024	101100	29039451	1285	1285	1285	1285	0
576	20231024	101000	29039451	1285	1285	1285	1285	10
577	20231024	100900	29026601	1274	1274	1274	1274	0
578	20231024	100800	29026601	1274	1274	1274	1274	0
579	20231024	100700	29026601	1274	1274	1274	1274	2514
580	20231024	100600	25823765	1276	1274	1276	1273	939
581	20231024	100500	24626677	1275	1278	1278	1275	2014
582	20231024	100400	22054345	1278	1285	1285	1278	3
583	20231024	100300	22050497	1290	1290	1290	1290	0
584	20231024	100200	22050497	1290	1277	1290	1275	100
585	20231024	100100	21922849	1279	1279	1279	1279	22
586	20231024	100000	21894711	1293	1282	1293	1280	3153
587	20231024	095900	17855908	1295	1295	1295	1295	0
588	20231024	095800	17855908	1295	1284	1295	1283	353
589	20231024	095700	17402859	1285	1297	1297	1285	1160
590	20231024	095600	15912031	1287	1288	1299	1286	90
591	20231024	095500	15796023	1299	1299	1300	1289	87
592	20231024	095400	15683578	1290	1299	1299	1290	136
593	20231024	095300	15507328	1300	1300	1300	1300	9
594	20231024	095200	15495628	1300	1300	1300	1300	0
595	20231024	095100	15495628	1300	1300	1300	1300	0
596	20231024	095000	15495628	1300	1300	1300	1300	0
597	20231024	094900	15495628	1300	1291	1300	1289	278
598	20231024	094800	15136818	1302	1302	1302	1302	0
599	20231024	094700	15136818	1302	1302	1302	1302	0
600	20231024	094600	15136818	1302	1302	1302	1302	0
601	20231024	094500	15136818	1302	1302	1302	1302	0
602	20231024	094400	15136818	1302	1291	1302	1291	99
603	20231024	094300	15008899	1291	1293	1293	1291	119
604	20231024	094200	14855092	1306	1306	1306	1306	0
605	20231024	094100	14855092	1306	1306	1306	1306	2
606	20231024	094000	14852480	1307	1296	1307	1293	1555
607	20231024	093900	12840743	1296	1299	1299	1296	16
608	20231024	093800	12819970	1309	1309	1309	1300	211
609	20231024	093700	12545157	1301	1301	1301	1301	0
610	20231024	093600	12545157	1301	1301	1301	1301	6
611	20231024	093500	12537351	1302	1311	1312	1302	68
612	20231024	093400	12448535	1311	1311	1311	1311	5
613	20231024	093300	12441980	1314	1314	1314	1314	20
614	20231024	093200	12415700	1314	1311	1314	1311	16
615	20231024	093100	12394700	1315	1315	1315	1315	2
616	20231024	093000	12392070	1303	1303	1303	1303	1
617	20231024	092900	12390767	1317	1301	1317	1293	1009
618	20231024	092800	11079409	1310	1310	1310	1310	3328
619	20231024	092700	6719729	1310	1310	1310	1310	10
620	20231024	092600	6706629	1299	1299	1299	1299	0
621	20231024	092500	6706629	1299	1299	1299	1299	0
622	20231024	092400	6706629	1299	1299	1299	1299	50
623	20231024	092300	6641679	1299	1299	1299	1299	0
624	20231024	092200	6641679	1299	1304	1304	1299	97
625	20231024	092100	6515464	1305	1317	1317	1305	201
626	20231024	092000	6250759	1317	1311	1317	1311	10
627	20231024	091900	6237603	1298	1310	1317	1298	612
628	20231024	091800	5434254	1310	1309	1310	1309	110
629	20231024	091700	5290172	1309	1304	1309	1304	520
630	20231024	091600	4610386	1297	1297	1297	1297	0
631	20231024	091500	4610386	1297	1304	1304	1297	883
632	20231024	091400	3464062	1298	1298	1298	1298	0
633	20231024	091300	3464062	1298	1298	1298	1298	200
634	20231024	091200	3204462	1298	1298	1298	1298	0
635	20231024	091100	3204462	1298	1298	1298	1298	0
636	20231024	091000	3204462	1298	1298	1298	1298	1
637	20231024	090900	3203164	1297	1297	1297	1297	0
638	20231024	090800	3203164	1297	1297	1297	1297	53
639	20231024	090700	3134423	1305	1305	1305	1305	194
640	20231024	090600	2881253	1306	1306	1306	1306	7
641	20231024	090500	2872111	1294	1295	1295	1294	886
642	20231024	090400	1724819	1297	1297	1297	1297	1
643	20231024	090300	1723522	1286	1286	1286	1286	0
644	20231024	090200	1723522	1286	1286	1286	1286	0
645	20231024	090100	1723522	1286	1293	1310	1286	884
646	20231024	090000	578204	1290	1281	1290	1281	451