KissMeData/031510/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190400	116219452	1851	1851	1851	1851	3868
3	20231024	190300	116219452	1851	1851	1851	1851	0
4	20231024	190200	116219452	1851	1851	1851	1851	0
5	20231024	190100	116219452	1851	1851	1851	1851	0
6	20231024	190000	116219452	1851	1851	1851	1851	0
7	20231024	185900	116219452	1851	1851	1851	1851	0
8	20231024	185800	116219452	1851	1851	1851	1851	0
9	20231024	185700	116219452	1851	1851	1851	1851	0
10	20231024	185600	116219452	1851	1851	1851	1851	0
11	20231024	185500	116219452	1851	1851	1851	1851	0
12	20231024	185400	116219452	1851	1851	1851	1851	0
13	20231024	185300	116219452	1851	1851	1851	1851	0
14	20231024	185200	116219452	1851	1851	1851	1851	0
15	20231024	185100	116219452	1851	1851	1851	1851	0
16	20231024	185000	116219452	1851	1851	1851	1851	0
17	20231024	184900	116219452	1851	1851	1851	1851	0
18	20231024	184800	116219452	1851	1851	1851	1851	0
19	20231024	184700	116219452	1851	1851	1851	1851	0
20	20231024	184600	116219452	1851	1851	1851	1851	0
21	20231024	184500	116219452	1851	1851	1851	1851	0
22	20231024	184400	116219452	1851	1851	1851	1851	0
23	20231024	184300	116219452	1851	1851	1851	1851	0
24	20231024	184200	116219452	1851	1851	1851	1851	0
25	20231024	184100	116219452	1851	1851	1851	1851	0
26	20231024	184000	116219452	1851	1851	1851	1851	0
27	20231024	183900	116219452	1851	1851	1851	1851	0
28	20231024	183800	116219452	1851	1851	1851	1851	0
29	20231024	183700	116219452	1851	1851	1851	1851	0
30	20231024	183600	116219452	1851	1851	1851	1851	0
31	20231024	183500	116219452	1851	1851	1851	1851	0
32	20231024	183400	116219452	1851	1851	1851	1851	3868
33	20231024	183300	116219452	1851	1851	1851	1851	0
34	20231024	183200	116219452	1851	1851	1851	1851	0
35	20231024	183100	116219452	1851	1851	1851	1851	0
36	20231024	183000	116219452	1851	1851	1851	1851	0
37	20231024	182900	116219452	1851	1851	1851	1851	0
38	20231024	182800	116219452	1851	1851	1851	1851	0
39	20231024	182700	116219452	1851	1851	1851	1851	0
40	20231024	182600	116219452	1851	1851	1851	1851	0
41	20231024	182500	116219452	1851	1851	1851	1851	0
42	20231024	182400	116219452	1851	1851	1851	1851	0
43	20231024	182300	116219452	1851	1851	1851	1851	0
44	20231024	182200	116219452	1851	1851	1851	1851	0
45	20231024	182100	116219452	1851	1851	1851	1851	0
46	20231024	182000	116219452	1851	1851	1851	1851	0
47	20231024	181900	116219452	1851	1851	1851	1851	0
48	20231024	181800	116219452	1851	1851	1851	1851	0
49	20231024	181700	116219452	1851	1851	1851	1851	0
50	20231024	181600	116219452	1851	1851	1851	1851	0
51	20231024	181500	116219452	1851	1851	1851	1851	0
52	20231024	181400	116219452	1851	1851	1851	1851	0
53	20231024	181300	116219452	1851	1851	1851	1851	0
54	20231024	181200	116219452	1851	1851	1851	1851	0
55	20231024	181100	116219452	1851	1851	1851	1851	0
56	20231024	181000	116219452	1851	1851	1851	1851	0
57	20231024	180900	116219452	1851	1851	1851	1851	0
58	20231024	180800	116219452	1851	1851	1851	1851	0
59	20231024	180700	116219452	1851	1851	1851	1851	0
60	20231024	180600	116219452	1851	1851	1851	1851	0
61	20231024	180500	116219452	1851	1851	1851	1851	0
62	20231024	180400	116219452	1851	1851	1851	1851	3868
63	20231024	180300	116219452	1851	1851	1851	1851	0
64	20231024	180200	116219452	1851	1851	1851	1851	0
65	20231024	180100	116219452	1851	1851	1851	1851	0
66	20231024	180000	116219452	1851	1851	1851	1851	0
67	20231024	175900	116219452	1851	1851	1851	1851	0
68	20231024	175800	116219452	1851	1851	1851	1851	0
69	20231024	175700	116219452	1851	1851	1851	1851	0
70	20231024	175600	116219452	1851	1851	1851	1851	0
71	20231024	175500	116219452	1851	1851	1851	1851	0
72	20231024	175400	116219452	1851	1851	1851	1851	0
73	20231024	175300	116219452	1851	1851	1851	1851	0
74	20231024	175200	116219452	1851	1851	1851	1851	0
75	20231024	175100	116219452	1851	1851	1851	1851	0
76	20231024	175000	116219452	1851	1851	1851	1851	0
77	20231024	174900	116219452	1851	1851	1851	1851	0
78	20231024	174800	116219452	1851	1851	1851	1851	0
79	20231024	174700	116219452	1851	1851	1851	1851	0
80	20231024	174600	116219452	1851	1851	1851	1851	0
81	20231024	174500	116219452	1851	1851	1851	1851	0
82	20231024	174400	116219452	1851	1851	1851	1851	0
83	20231024	174300	116219452	1851	1851	1851	1851	0
84	20231024	174200	116219452	1851	1851	1851	1851	0
85	20231024	174100	116219452	1851	1851	1851	1851	0
86	20231024	174000	116219452	1851	1851	1851	1851	0
87	20231024	173900	116219452	1851	1851	1851	1851	0
88	20231024	173800	116219452	1851	1851	1851	1851	0
89	20231024	173700	116219452	1851	1851	1851	1851	0
90	20231024	173600	116219452	1851	1851	1851	1851	0
91	20231024	173500	116219452	1851	1851	1851	1851	0
92	20231024	173400	116219452	1851	1851	1851	1851	3868
93	20231024	173300	116219452	1851	1851	1851	1851	0
94	20231024	173200	116219452	1851	1851	1851	1851	0
95	20231024	173100	116219452	1851	1851	1851	1851	0
96	20231024	173000	116219452	1851	1851	1851	1851	0
97	20231024	172900	116219452	1851	1851	1851	1851	0
98	20231024	172800	116219452	1851	1851	1851	1851	0
99	20231024	172700	116219452	1851	1851	1851	1851	0
100	20231024	172600	116219452	1851	1851	1851	1851	0
101	20231024	172500	116219452	1851	1851	1851	1851	0
102	20231024	172400	116219452	1851	1851	1851	1851	0
103	20231024	172300	116219452	1851	1851	1851	1851	0
104	20231024	172200	116219452	1851	1851	1851	1851	0
105	20231024	172100	116219452	1851	1851	1851	1851	0
106	20231024	172000	116219452	1851	1851	1851	1851	0
107	20231024	171900	116219452	1851	1851	1851	1851	0
108	20231024	171800	116219452	1851	1851	1851	1851	0
109	20231024	171700	116219452	1851	1851	1851	1851	0
110	20231024	171600	116219452	1851	1851	1851	1851	0
111	20231024	171500	116219452	1851	1851	1851	1851	0
112	20231024	171400	116219452	1851	1851	1851	1851	0
113	20231024	171300	116219452	1851	1851	1851	1851	0
114	20231024	171200	116219452	1851	1851	1851	1851	0
115	20231024	171100	116219452	1851	1851	1851	1851	0
116	20231024	171000	116219452	1851	1851	1851	1851	0
117	20231024	170900	116219452	1851	1851	1851	1851	0
118	20231024	170800	116219452	1851	1851	1851	1851	0
119	20231024	170700	116219452	1851	1851	1851	1851	0
120	20231024	170600	116219452	1851	1851	1851	1851	0
121	20231024	170500	116219452	1851	1851	1851	1851	0
122	20231024	170400	116219452	1851	1851	1851	1851	3868
123	20231024	170300	116219452	1851	1851	1851	1851	0
124	20231024	170200	116219452	1851	1851	1851	1851	0
125	20231024	170100	116219452	1851	1851	1851	1851	0
126	20231024	170000	116219452	1851	1851	1851	1851	0
127	20231024	165900	116219452	1851	1851	1851	1851	0
128	20231024	165800	116219452	1851	1851	1851	1851	0
129	20231024	165700	116219452	1851	1851	1851	1851	0
130	20231024	165600	116219452	1851	1851	1851	1851	0
131	20231024	165500	116219452	1851	1851	1851	1851	0
132	20231024	165400	116219452	1851	1851	1851	1851	0
133	20231024	165300	116219452	1851	1851	1851	1851	0
134	20231024	165200	116219452	1851	1851	1851	1851	0
135	20231024	165100	116219452	1851	1851	1851	1851	0
136	20231024	165000	116219452	1851	1851	1851	1851	0
137	20231024	164900	116219452	1851	1851	1851	1851	0
138	20231024	164800	116219452	1851	1851	1851	1851	0
139	20231024	164700	116219452	1851	1851	1851	1851	0
140	20231024	164600	116219452	1851	1851	1851	1851	0
141	20231024	164500	116219452	1851	1851	1851	1851	0
142	20231024	164400	116219452	1851	1851	1851	1851	0
143	20231024	164300	116219452	1851	1851	1851	1851	0
144	20231024	164200	116219452	1851	1851	1851	1851	0
145	20231024	164100	116219452	1851	1851	1851	1851	0
146	20231024	164000	116219452	1851	1851	1851	1851	0
147	20231024	163900	116219452	1851	1851	1851	1851	0
148	20231024	163800	116219452	1851	1851	1851	1851	0
149	20231024	163700	116219452	1851	1851	1851	1851	0
150	20231024	163600	116219452	1851	1851	1851	1851	0
151	20231024	163500	116219452	1851	1851	1851	1851	0
152	20231024	163400	116219452	1851	1851	1851	1851	3868
153	20231024	163300	116219452	1851	1851	1851	1851	0
154	20231024	163200	116219452	1851	1851	1851	1851	0
155	20231024	163100	116219452	1851	1851	1851	1851	0
156	20231024	163000	116219452	1851	1851	1851	1851	0
157	20231024	162900	116219452	1851	1851	1851	1851	0
158	20231024	162800	116219452	1851	1851	1851	1851	0
159	20231024	162700	116219452	1851	1851	1851	1851	0
160	20231024	162600	116219452	1851	1851	1851	1851	0
161	20231024	162500	116219452	1851	1851	1851	1851	0
162	20231024	162400	116219452	1851	1851	1851	1851	0
163	20231024	162300	116219452	1851	1851	1851	1851	0
164	20231024	162200	116219452	1851	1851	1851	1851	0
165	20231024	162100	116219452	1851	1851	1851	1851	0
166	20231024	162000	116219452	1851	1851	1851	1851	0
167	20231024	161900	116219452	1851	1851	1851	1851	0
168	20231024	161800	116219452	1851	1851	1851	1851	0
169	20231024	161700	116219452	1851	1851	1851	1851	0
170	20231024	161600	116219452	1851	1851	1851	1851	0
171	20231024	161500	116219452	1851	1851	1851	1851	0
172	20231024	161400	116219452	1851	1851	1851	1851	0
173	20231024	161300	116219452	1851	1851	1851	1851	0
174	20231024	161200	116219452	1851	1851	1851	1851	0
175	20231024	161100	116219452	1851	1851	1851	1851	0
176	20231024	161000	116219452	1851	1851	1851	1851	0
177	20231024	160900	116219452	1851	1851	1851	1851	0
178	20231024	160800	116219452	1851	1851	1851	1851	0
179	20231024	160700	116219452	1851	1851	1851	1851	0
180	20231024	160600	116219452	1851	1851	1851	1851	0
181	20231024	160500	116219452	1851	1851	1851	1851	0
182	20231024	160400	116219452	1851	1851	1851	1851	3868
183	20231024	160300	116219452	1851	1851	1851	1851	0
184	20231024	160200	116219452	1851	1851	1851	1851	0
185	20231024	160100	116219452	1851	1851	1851	1851	0
186	20231024	160000	116219452	1851	1851	1851	1851	0
187	20231024	155900	116219452	1851	1851	1851	1851	0
188	20231024	155800	116219452	1851	1851	1851	1851	0
189	20231024	155700	116219452	1851	1851	1851	1851	0
190	20231024	155600	116219452	1851	1851	1851	1851	0
191	20231024	155500	116219452	1851	1851	1851	1851	0
192	20231024	155400	116219452	1851	1851	1851	1851	0
193	20231024	155300	116219452	1851	1851	1851	1851	0
194	20231024	155200	116219452	1851	1851	1851	1851	0
195	20231024	155100	116219452	1851	1851	1851	1851	0
196	20231024	155000	116219452	1851	1851	1851	1851	0
197	20231024	154900	116219452	1851	1851	1851	1851	0
198	20231024	154800	116219452	1851	1851	1851	1851	0
199	20231024	154700	116219452	1851	1851	1851	1851	0
200	20231024	154600	116219452	1851	1851	1851	1851	0
201	20231024	154500	116219452	1851	1851	1851	1851	0
202	20231024	154400	116219452	1851	1851	1851	1851	0
203	20231024	154300	116219452	1851	1851	1851	1851	0
204	20231024	154200	116219452	1851	1851	1851	1851	0
205	20231024	154100	116219452	1851	1851	1851	1851	0
206	20231024	154000	116219452	1851	1851	1851	1851	0
207	20231024	153900	116219452	1851	1851	1851	1851	0
208	20231024	153800	116219452	1851	1851	1851	1851	0
209	20231024	153700	116219452	1851	1851	1851	1851	0
210	20231024	153600	116219452	1851	1851	1851	1851	0
211	20231024	153500	116219452	1851	1851	1851	1851	0
212	20231024	153400	116219452	1851	1851	1851	1851	3868
213	20231024	153300	116219452	1851	1851	1851	1851	0
214	20231024	153200	116219452	1851	1851	1851	1851	0
215	20231024	153100	116219452	1851	1851	1851	1851	0
216	20231024	153000	116219452	1851	1851	1851	1851	3868
217	20231024	152900	109059784	1851	1851	1851	1851	0
218	20231024	152800	109059784	1851	1851	1851	1851	0
219	20231024	152700	109059784	1851	1851	1851	1851	0
220	20231024	152600	109059784	1851	1851	1851	1851	0
221	20231024	152500	109059784	1851	1851	1851	1851	0
222	20231024	152400	109059784	1851	1851	1851	1851	0
223	20231024	152300	109059784	1851	1851	1851	1851	0
224	20231024	152200	109059784	1851	1851	1851	1851	0
225	20231024	152100	109059784	1851	1851	1851	1851	0
226	20231024	152000	109059784	1851	1851	1851	1851	0
227	20231024	151900	109059784	1851	1850	1851	1839	382
228	20231024	151800	108353524	1850	1850	1850	1850	700
229	20231024	151700	107058524	1850	1850	1850	1850	432
230	20231024	151600	106259324	1850	1850	1850	1850	0
231	20231024	151500	106259324	1850	1849	1850	1849	200
232	20231024	151400	105889424	1850	1841	1850	1841	227
233	20231024	151300	105469827	1841	1841	1841	1841	0
234	20231024	151200	105469827	1841	1841	1841	1841	0
235	20231024	151100	105469827	1841	1841	1841	1841	0
236	20231024	151000	105469827	1841	1841	1841	1841	0
237	20231024	150900	105469827	1841	1841	1841	1841	0
238	20231024	150800	105469827	1841	1849	1850	1840	1010
239	20231024	150700	103603482	1849	1849	1849	1849	0
240	20231024	150600	103603482	1849	1848	1849	1848	1988
241	20231024	150500	99928174	1847	1847	1847	1847	161
242	20231024	150400	99630807	1845	1847	1847	1845	107
243	20231024	150300	99433352	1847	1847	1847	1847	93
244	20231024	150200	99261581	1847	1847	1847	1847	0
245	20231024	150100	99261581	1847	1847	1847	1847	197
246	20231024	150000	98897722	1847	1847	1847	1847	73
247	20231024	145900	98762891	1847	1847	1847	1847	0
248	20231024	145800	98762891	1847	1847	1847	1847	0
249	20231024	145700	98762891	1847	1847	1847	1847	0
250	20231024	145600	98762891	1847	1847	1847	1847	0
251	20231024	145500	98762891	1847	1847	1847	1847	268
252	20231024	145400	98267895	1845	1845	1845	1845	0
253	20231024	145300	98267895	1845	1845	1845	1845	0
254	20231024	145200	98267895	1845	1845	1845	1845	261
255	20231024	145100	97786350	1845	1845	1845	1845	0
256	20231024	145000	97786350	1845	1845	1845	1845	863
257	20231024	144900	96194115	1845	1845	1845	1845	21
258	20231024	144800	96155370	1845	1845	1845	1845	53
259	20231024	144700	96057585	1845	1845	1845	1845	1178
260	20231024	144600	93884175	1847	1847	1847	1847	9
261	20231024	144500	93867552	1845	1845	1845	1845	0
262	20231024	144400	93867552	1845	1845	1845	1845	0
263	20231024	144300	93867552	1845	1845	1845	1845	0
264	20231024	144200	93867552	1845	1847	1847	1845	409
265	20231024	144100	93112275	1847	1847	1847	1847	0
266	20231024	144000	93112275	1847	1847	1847	1847	20
267	20231024	143900	93075335	1847	1847	1847	1847	81
268	20231024	143800	92925728	1847	1847	1847	1847	0
269	20231024	143700	92925728	1847	1847	1847	1847	20
270	20231024	143600	92888788	1847	1847	1847	1847	302
271	20231024	143500	92330994	1848	1848	1848	1848	0
272	20231024	143400	92330994	1848	1848	1848	1848	20
273	20231024	143300	92294034	1848	1848	1848	1848	37
274	20231024	143200	92225658	1848	1848	1848	1848	0
275	20231024	143100	92225658	1848	1849	1849	1848	21
276	20231024	143000	92186830	1849	1849	1849	1849	0
277	20231024	142900	92186830	1849	1849	1849	1849	0
278	20231024	142800	92186830	1849	1849	1849	1849	20
279	20231024	142700	92149850	1849	1849	1849	1849	116
280	20231024	142600	91935366	1849	1849	1849	1849	0
281	20231024	142500	91935366	1849	1849	1849	1849	20
282	20231024	142400	91898386	1849	1849	1849	1849	194
283	20231024	142300	91539680	1840	1840	1840	1840	0
284	20231024	142200	91539680	1840	1840	1840	1840	0
285	20231024	142100	91539680	1840	1840	1840	1840	2
286	20231024	142000	91536000	1849	1849	1849	1849	263
287	20231024	141900	91049713	1840	1847	1849	1840	348
288	20231024	141800	90406790	1847	1847	1847	1847	0
289	20231024	141700	90406790	1847	1847	1847	1847	0
290	20231024	141600	90406790	1847	1847	1847	1847	20
291	20231024	141500	90369850	1847	1841	1847	1841	2385
292	20231024	141400	85971674	1841	1841	1841	1841	0
293	20231024	141300	85971674	1841	1839	1841	1839	300
294	20231024	141200	85419493	1839	1839	1839	1839	0
295	20231024	141100	85419493	1839	1839	1839	1839	0
296	20231024	141000	85419493	1839	1839	1839	1839	20
297	20231024	140900	85382713	1839	1839	1839	1839	81
298	20231024	140800	85233754	1839	1839	1839	1839	0
299	20231024	140700	85233754	1839	1839	1839	1839	0
300	20231024	140600	85233754	1839	1839	1839	1839	5
301	20231024	140500	85224559	1840	1840	1840	1840	0
302	20231024	140400	85224559	1840	1840	1840	1840	20
303	20231024	140300	85187759	1840	1840	1840	1840	3
304	20231024	140200	85182239	1840	1840	1840	1840	0
305	20231024	140100	85182239	1840	1840	1840	1840	543
306	20231024	140000	84183119	1839	1839	1839	1839	230
307	20231024	135900	83760149	1839	1839	1839	1839	0
308	20231024	135800	83760149	1839	1839	1839	1839	7
309	20231024	135700	83747276	1837	1837	1837	1837	20
310	20231024	135600	83710536	1838	1838	1838	1838	899
311	20231024	135500	82058174	1839	1839	1839	1839	20
312	20231024	135400	82021394	1839	1839	1839	1839	0
313	20231024	135300	82021394	1839	1839	1839	1839	0
314	20231024	135200	82021394	1839	1839	1839	1839	20
315	20231024	135100	81984614	1839	1839	1839	1839	0
316	20231024	135000	81984614	1839	1838	1839	1838	1173
317	20231024	134900	79828168	1837	1837	1837	1837	0
318	20231024	134800	79828168	1837	1837	1837	1837	50
319	20231024	134700	79736318	1837	1837	1837	1837	100
320	20231024	134600	79552618	1837	1837	1837	1837	0
321	20231024	134500	79552618	1837	1837	1837	1837	0
322	20231024	134400	79552618	1837	1837	1837	1837	822
323	20231024	134300	78042604	1836	1835	1836	1835	768
324	20231024	134200	76632786	1835	1835	1835	1835	0
325	20231024	134100	76632786	1835	1835	1835	1835	0
326	20231024	134000	76632786	1835	1835	1835	1835	374
327	20231024	133900	75946496	1835	1835	1835	1835	36
328	20231024	133800	75880436	1835	1835	1835	1835	3
329	20231024	133700	75874931	1835	1835	1835	1835	33
330	20231024	133600	75814376	1835	1835	1835	1835	0
331	20231024	133500	75814376	1835	1835	1835	1835	0
332	20231024	133400	75814376	1835	1835	1835	1835	27
333	20231024	133300	75764831	1830	1830	1830	1830	0
334	20231024	133200	75764831	1830	1830	1830	1830	0
335	20231024	133100	75764831	1830	1830	1830	1830	0
336	20231024	133000	75764831	1830	1830	1830	1830	0
337	20231024	132900	75764831	1830	1830	1830	1830	0
338	20231024	132800	75764831	1830	1830	1830	1830	0
339	20231024	132700	75764831	1830	1830	1830	1830	1
340	20231024	132600	75763001	1835	1835	1835	1835	0
341	20231024	132500	75763001	1835	1835	1835	1835	20
342	20231024	132400	75726301	1836	1836	1836	1836	0
343	20231024	132300	75726301	1836	1836	1836	1836	0
344	20231024	132200	75726301	1836	1836	1836	1836	25
345	20231024	132100	75680401	1836	1836	1836	1836	0
346	20231024	132000	75680401	1836	1836	1836	1836	21
347	20231024	131900	75641845	1836	1836	1836	1836	20
348	20231024	131800	75605125	1836	1836	1836	1836	330
349	20231024	131700	74999245	1836	1836	1836	1836	28
350	20231024	131600	74947837	1830	1830	1830	1830	0
351	20231024	131500	74947837	1830	1830	1830	1830	250
352	20231024	131400	74490337	1830	1830	1830	1830	0
353	20231024	131300	74490337	1830	1830	1830	1830	306
354	20231024	131200	73930357	1830	1830	1830	1830	0
355	20231024	131100	73930357	1830	1830	1830	1830	0
356	20231024	131000	73930357	1830	1830	1830	1830	20
357	20231024	130900	73893757	1830	1830	1830	1830	0
358	20231024	130800	73893757	1830	1830	1830	1830	1191
359	20231024	130700	71714227	1837	1837	1837	1837	10
360	20231024	130600	71695857	1830	1830	1830	1830	0
361	20231024	130500	71695857	1830	1830	1830	1830	0
362	20231024	130400	71695857	1830	1830	1830	1830	0
363	20231024	130300	71695857	1830	1830	1830	1830	0
364	20231024	130200	71695857	1830	1830	1830	1830	0
365	20231024	130100	71695857	1830	1830	1830	1830	0
366	20231024	130000	71695857	1830	1830	1830	1830	0
367	20231024	125900	71695857	1830	1830	1830	1830	0
368	20231024	125800	71695857	1830	1836	1836	1830	1459
369	20231024	125700	69020703	1836	1836	1836	1836	0
370	20231024	125600	69020703	1836	1836	1836	1836	10
371	20231024	125500	69002343	1836	1836	1836	1836	20
372	20231024	125400	68965623	1836	1836	1836	1836	204
373	20231024	125300	68591079	1836	1836	1836	1836	0
374	20231024	125200	68591079	1836	1836	1836	1836	20
375	20231024	125100	68554359	1836	1836	1836	1836	329
376	20231024	125000	67950315	1835	1835	1835	1835	0
377	20231024	124900	67950315	1835	1835	1835	1835	100
378	20231024	124800	67766815	1835	1835	1835	1835	900
379	20231024	124700	66115315	1835	1835	1835	1835	8
380	20231024	124600	66100635	1835	1835	1835	1835	73
381	20231024	124500	65966680	1830	1830	1830	1830	0
382	20231024	124400	65966680	1830	1830	1830	1830	0
383	20231024	124300	65966680	1830	1830	1830	1830	0
384	20231024	124200	65966680	1830	1830	1830	1830	64
385	20231024	124100	65849560	1830	1830	1830	1830	0
386	20231024	124000	65849560	1830	1830	1830	1830	0
387	20231024	123900	65849560	1830	1830	1830	1830	3
388	20231024	123800	65844070	1835	1835	1835	1835	0
389	20231024	123700	65844070	1835	1835	1835	1835	305
390	20231024	123600	65284395	1835	1835	1835	1835	73
391	20231024	123500	65150440	1835	1835	1835	1835	245
392	20231024	123400	64700865	1835	1835	1835	1835	20
393	20231024	123300	64664165	1835	1835	1835	1835	1
394	20231024	123200	64662330	1835	1835	1835	1835	0
395	20231024	123100	64662330	1835	1835	1835	1835	20
396	20231024	123000	64625630	1835	1835	1835	1835	6
397	20231024	122900	64614620	1835	1835	1835	1835	0
398	20231024	122800	64614620	1835	1835	1835	1835	20
399	20231024	122700	64577920	1835	1831	1835	1831	128
400	20231024	122600	64343320	1831	1831	1831	1831	73
401	20231024	122500	64209657	1831	1830	1831	1830	49
402	20231024	122400	64119948	1831	1831	1831	1831	0
403	20231024	122300	64119948	1831	1831	1831	1830	45
404	20231024	122200	64037563	1831	1831	1831	1831	1
405	20231024	122100	64035732	1831	1831	1831	1831	0
406	20231024	122000	64035732	1831	1831	1831	1831	0
407	20231024	121900	64035732	1831	1831	1831	1831	20
408	20231024	121800	63999112	1831	1831	1831	1831	0
409	20231024	121700	63999112	1831	1831	1831	1831	0
410	20231024	121600	63999112	1831	1835	1835	1831	564
411	20231024	121500	62966136	1831	1831	1831	1831	2
412	20231024	121400	62962474	1831	1831	1831	1831	0
413	20231024	121300	62962474	1831	1831	1831	1831	0
414	20231024	121200	62962474	1831	1831	1831	1831	22
415	20231024	121100	62922192	1831	1831	1831	1831	17
416	20231024	121000	62891065	1831	1831	1831	1831	50
417	20231024	120900	62799515	1831	1831	1831	1831	0
418	20231024	120800	62799515	1831	1831	1831	1831	250
419	20231024	120700	62341765	1831	1831	1831	1831	210
420	20231024	120600	61957255	1831	1831	1831	1831	74
421	20231024	120500	61821761	1831	1831	1831	1831	0
422	20231024	120400	61821761	1831	1828	1831	1828	293
423	20231024	120300	61285338	1828	1831	1831	1828	794
424	20231024	120200	59832953	1832	1832	1832	1832	10
425	20231024	120100	59814633	1832	1832	1832	1832	20
426	20231024	120000	59777993	1832	1833	1833	1832	485
427	20231024	115900	58889468	1837	1837	1837	1837	29
428	20231024	115800	58836195	1833	1833	1833	1833	1300
429	20231024	115700	56453295	1833	1833	1833	1833	0
430	20231024	115600	56453295	1833	1837	1837	1833	601
431	20231024	115500	55351258	1828	1828	1828	1828	0
432	20231024	115400	55351258	1828	1828	1828	1828	0
433	20231024	115300	55351258	1828	1828	1828	1828	0
434	20231024	115200	55351258	1828	1828	1828	1828	0
435	20231024	115100	55351258	1828	1828	1828	1828	0
436	20231024	115000	55351258	1828	1828	1828	1828	0
437	20231024	114900	55351258	1828	1828	1828	1828	0
438	20231024	114800	55351258	1828	1828	1828	1828	0
439	20231024	114700	55351258	1828	1828	1828	1828	1
440	20231024	114600	55349430	1839	1833	1839	1833	74
441	20231024	114500	55213666	1825	1825	1825	1825	0
442	20231024	114400	55213666	1825	1825	1825	1825	0
443	20231024	114300	55213666	1825	1825	1825	1825	0
444	20231024	114200	55213666	1825	1825	1825	1825	0
445	20231024	114100	55213666	1825	1825	1825	1825	0
446	20231024	114000	55213666	1825	1825	1825	1825	0
447	20231024	113900	55213666	1825	1825	1825	1825	0
448	20231024	113800	55213666	1825	1825	1825	1825	0
449	20231024	113700	55213666	1825	1825	1825	1825	4
450	20231024	113600	55206366	1825	1829	1840	1825	85
451	20231024	113500	55050438	1825	1825	1825	1825	1
452	20231024	113400	55048613	1823	1823	1823	1823	5
453	20231024	113300	55039498	1823	1819	1823	1819	29
454	20231024	113200	54986683	1818	1818	1818	1818	0
455	20231024	113100	54986683	1818	1818	1818	1818	2009
456	20231024	113000	51334321	1817	1817	1817	1817	962
457	20231024	112900	49586367	1816	1816	1816	1816	347
458	20231024	112800	48956215	1816	1816	1816	1816	21
459	20231024	112700	48918079	1816	1816	1816	1816	0
460	20231024	112600	48918079	1816	1816	1816	1816	74
461	20231024	112500	48783695	1812	1812	1812	1812	0
462	20231024	112400	48783695	1812	1812	1812	1812	0
463	20231024	112300	48783695	1812	1812	1812	1812	0
464	20231024	112200	48783695	1812	1812	1812	1812	0
465	20231024	112100	48783695	1812	1812	1812	1812	0
466	20231024	112000	48783695	1812	1812	1812	1812	0
467	20231024	111900	48783695	1812	1812	1812	1812	2
468	20231024	111800	48780071	1812	1814	1814	1812	90
469	20231024	111700	48616916	1816	1816	1816	1816	0
470	20231024	111600	48616916	1816	1816	1816	1816	74
471	20231024	111500	48482532	1813	1813	1813	1813	0
472	20231024	111400	48482532	1813	1813	1813	1813	0
473	20231024	111300	48482532	1813	1813	1813	1813	1
474	20231024	111200	48480719	1812	1812	1812	1812	4
475	20231024	111100	48473471	1812	1812	1812	1812	0
476	20231024	111000	48473471	1812	1812	1812	1812	0
477	20231024	110900	48473471	1812	1812	1812	1812	0
478	20231024	110800	48473471	1812	1812	1812	1812	0
479	20231024	110700	48473471	1812	1811	1812	1811	413
480	20231024	110600	47725144	1808	1807	1811	1804	1704
481	20231024	110500	44647407	1805	1805	1805	1805	0
482	20231024	110400	44647407	1805	1805	1805	1805	0
483	20231024	110300	44647407	1805	1805	1805	1805	0
484	20231024	110200	44647407	1805	1805	1805	1805	0
485	20231024	110100	44647407	1805	1805	1805	1805	0
486	20231024	110000	44647407	1805	1805	1805	1805	0
487	20231024	105900	44647407	1805	1805	1805	1805	1
488	20231024	105800	44645602	1805	1805	1805	1805	18
489	20231024	105700	44613112	1805	1807	1807	1805	480
490	20231024	105600	43746709	1808	1808	1808	1808	0
491	20231024	105500	43746709	1808	1808	1808	1808	711
492	20231024	105400	42461221	1805	1805	1805	1805	0
493	20231024	105300	42461221	1805	1805	1805	1805	0
494	20231024	105200	42461221	1805	1805	1805	1805	0
495	20231024	105100	42461221	1805	1805	1805	1805	0
496	20231024	105000	42461221	1805	1805	1807	1805	14
497	20231024	104900	42435949	1805	1805	1805	1805	0
498	20231024	104800	42435949	1805	1805	1805	1805	45
499	20231024	104700	42354724	1804	1800	1804	1800	17
500	20231024	104600	42324119	1800	1800	1800	1800	17
501	20231024	104500	42293519	1800	1800	1800	1799	408
502	20231024	104400	41559125	1796	1796	1796	1796	62
503	20231024	104300	41447773	1796	1796	1796	1796	7
504	20231024	104200	41435201	1796	1796	1796	1796	0
505	20231024	104100	41435201	1796	1796	1796	1796	29
506	20231024	104000	41383117	1790	1790	1790	1790	0
507	20231024	103900	41383117	1790	1788	1790	1788	448
508	20231024	103800	40581768	1785	1785	1785	1785	0
509	20231024	103700	40581768	1785	1785	1785	1785	6
510	20231024	103600	40571058	1785	1785	1785	1785	152
511	20231024	103500	40299738	1785	1785	1785	1785	2
512	20231024	103400	40296168	1785	1785	1785	1785	20
513	20231024	103300	40260468	1785	1785	1785	1785	50
514	20231024	103200	40171218	1788	1788	1788	1788	1
515	20231024	103100	40169430	1788	1788	1788	1788	1
516	20231024	103000	40167642	1784	1784	1784	1784	0
517	20231024	102900	40167642	1784	1786	1786	1784	8
518	20231024	102800	40153360	1787	1789	1789	1787	535
519	20231024	102700	39196263	1789	1789	1789	1789	60
520	20231024	102600	39088923	1790	1797	1797	1790	709
521	20231024	102500	37819457	1797	1797	1797	1796	945
522	20231024	102400	36121304	1797	1797	1797	1797	0
523	20231024	102300	36121304	1797	1797	1797	1797	0
524	20231024	102200	36121304	1797	1797	1797	1797	20
525	20231024	102100	36085364	1797	1793	1797	1793	149
526	20231024	102000	35818163	1796	1794	1809	1794	325
527	20231024	101900	35233948	1797	1797	1797	1797	20
528	20231024	101800	35198008	1797	1797	1797	1797	0
529	20231024	101700	35198008	1797	1797	1797	1797	0
530	20231024	101600	35198008	1797	1797	1797	1797	20
531	20231024	101500	35162068	1797	1807	1807	1797	131
532	20231024	101400	34926168	1803	1803	1803	1803	219
533	20231024	101300	34531311	1803	1806	1806	1803	89
534	20231024	101200	34370728	1806	1808	1808	1806	778
535	20231024	101100	32964138	1808	1809	1809	1808	698
536	20231024	101000	31702044	1809	1812	1812	1809	32
537	20231024	100900	31644084	1812	1812	1812	1812	0
538	20231024	100800	31644084	1812	1812	1812	1812	0
539	20231024	100700	31644084	1812	1812	1812	1812	20
540	20231024	100600	31607844	1812	1812	1812	1812	213
541	20231024	100500	31221888	1812	1812	1812	1811	86
542	20231024	100400	31066065	1812	1812	1812	1812	0
543	20231024	100300	31066065	1812	1812	1812	1812	415
544	20231024	100200	30314085	1813	1815	1815	1813	316
545	20231024	100100	29741086	1815	1817	1817	1815	500
546	20231024	100000	28833530	1817	1817	1817	1817	171
547	20231024	095900	28522823	1817	1818	1818	1817	5
548	20231024	095800	28513737	1817	1817	1817	1817	120
549	20231024	095700	28295697	1817	1817	1817	1817	2
550	20231024	095600	28292063	1817	1817	1817	1817	55
551	20231024	095500	28192128	1817	1817	1817	1817	50
552	20231024	095400	28101278	1817	1817	1817	1817	1
553	20231024	095300	28099461	1816	1816	1816	1816	5
554	20231024	095200	28090381	1817	1817	1817	1817	20
555	20231024	095100	28054041	1817	1817	1817	1817	27
556	20231024	095000	28004982	1817	1817	1817	1817	0
557	20231024	094900	28004982	1817	1817	1817	1817	2174
558	20231024	094800	24054824	1817	1817	1817	1817	0
559	20231024	094700	24054824	1817	1817	1817	1817	348
560	20231024	094600	23422508	1814	1814	1814	1814	0
561	20231024	094500	23422508	1814	1814	1814	1814	0
562	20231024	094400	23422508	1814	1815	1815	1814	122
563	20231024	094300	23201191	1816	1816	1816	1816	20
564	20231024	094200	23164871	1816	1816	1816	1816	0
565	20231024	094100	23164871	1816	1818	1818	1816	352
566	20231024	094000	22525167	1819	1820	1820	1819	49
567	20231024	093900	22435997	1820	1820	1820	1820	0
568	20231024	093800	22435997	1820	1820	1820	1820	2
569	20231024	093700	22432357	1820	1820	1820	1820	40
570	20231024	093600	22359557	1820	1820	1820	1820	0
571	20231024	093500	22359557	1820	1821	1821	1820	1191
572	20231024	093400	20191016	1821	1821	1821	1821	0
573	20231024	093300	20191016	1821	1821	1821	1821	0
574	20231024	093200	20191016	1821	1821	1821	1821	0
575	20231024	093100	20191016	1821	1821	1821	1821	145
576	20231024	093000	19926971	1821	1821	1821	1821	1
577	20231024	092900	19925150	1826	1826	1826	1821	1115
578	20231024	092800	17893370	1829	1829	1829	1829	217
579	20231024	092700	17496477	1826	1826	1826	1826	0
580	20231024	092600	17496477	1826	1826	1826	1826	0
581	20231024	092500	17496477	1826	1827	1827	1826	70
582	20231024	092400	17368637	1827	1829	1830	1827	58
583	20231024	092300	17262665	1831	1830	1831	1830	2
584	20231024	092200	17259004	1836	1836	1836	1836	20
585	20231024	092100	17222284	1841	1841	1841	1841	0
586	20231024	092000	17222284	1841	1836	1841	1836	208
587	20231024	091900	16840172	1839	1839	1839	1839	21
588	20231024	091800	16801553	1840	1824	1840	1824	40
589	20231024	091700	16728254	1821	1821	1821	1821	1
590	20231024	091600	16726433	1824	1831	1831	1824	200
591	20231024	091500	16361430	1831	1831	1831	1831	0
592	20231024	091400	16361430	1831	1832	1832	1831	1005
593	20231024	091300	14521221	1842	1842	1842	1842	20
594	20231024	091200	14484381	1843	1835	1843	1835	200
595	20231024	091100	14116649	1835	1834	1835	1834	50
596	20231024	091000	14024906	1835	1835	1835	1835	150
597	20231024	090900	13749656	1835	1835	1835	1835	50
598	20231024	090800	13657906	1831	1831	1831	1831	0
599	20231024	090700	13657906	1831	1831	1831	1831	0
600	20231024	090600	13657906	1831	1831	1831	1831	0
601	20231024	090500	13657906	1831	1832	1841	1831	36
602	20231024	090400	13591877	1831	1831	1831	1831	0
603	20231024	090300	13591877	1831	1831	1831	1831	0
604	20231024	090200	13591877	1831	1831	1831	1830	5730
605	20231024	090100	3105510	1830	1830	1830	1830	0
606	20231024	090000	3105510	1830	1830	1830	1830	1575