KissMeData/189980/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	203600	224330138	1833	1833	1833	1833	19488
3	20241023	203500	224330138	1833	1833	1833	1833	0
4	20241023	203400	224330138	1833	1833	1833	1833	0
5	20241023	203300	224330138	1833	1833	1833	1833	0
6	20241023	203200	224330138	1833	1833	1833	1833	0
7	20241023	203100	224330138	1833	1833	1833	1833	0
8	20241023	203000	224330138	1833	1833	1833	1833	0
9	20241023	202900	224330138	1833	1833	1833	1833	0
10	20241023	202800	224330138	1833	1833	1833	1833	0
11	20241023	202700	224330138	1833	1833	1833	1833	0
12	20241023	202600	224330138	1833	1833	1833	1833	0
13	20241023	202500	224330138	1833	1833	1833	1833	0
14	20241023	202400	224330138	1833	1833	1833	1833	0
15	20241023	202300	224330138	1833	1833	1833	1833	0
16	20241023	202200	224330138	1833	1833	1833	1833	0
17	20241023	202100	224330138	1833	1833	1833	1833	0
18	20241023	202000	224330138	1833	1833	1833	1833	0
19	20241023	201900	224330138	1833	1833	1833	1833	0
20	20241023	201800	224330138	1833	1833	1833	1833	0
21	20241023	201700	224330138	1833	1833	1833	1833	0
22	20241023	201600	224330138	1833	1833	1833	1833	0
23	20241023	201500	224330138	1833	1833	1833	1833	0
24	20241023	201400	224330138	1833	1833	1833	1833	0
25	20241023	201300	224330138	1833	1833	1833	1833	0
26	20241023	201200	224330138	1833	1833	1833	1833	0
27	20241023	201100	224330138	1833	1833	1833	1833	0
28	20241023	201000	224330138	1833	1833	1833	1833	0
29	20241023	200900	224330138	1833	1833	1833	1833	0
30	20241023	200800	224330138	1833	1833	1833	1833	0
31	20241023	200700	224330138	1833	1833	1833	1833	0
32	20241023	200600	224330138	1833	1833	1833	1833	19488
33	20241023	200500	224330138	1833	1833	1833	1833	0
34	20241023	200400	224330138	1833	1833	1833	1833	0
35	20241023	200300	224330138	1833	1833	1833	1833	0
36	20241023	200200	224330138	1833	1833	1833	1833	0
37	20241023	200100	224330138	1833	1833	1833	1833	0
38	20241023	200000	224330138	1833	1833	1833	1833	0
39	20241023	195900	224330138	1833	1833	1833	1833	0
40	20241023	195800	224330138	1833	1833	1833	1833	0
41	20241023	195700	224330138	1833	1833	1833	1833	0
42	20241023	195600	224330138	1833	1833	1833	1833	0
43	20241023	195500	224330138	1833	1833	1833	1833	0
44	20241023	195400	224330138	1833	1833	1833	1833	0
45	20241023	195300	224330138	1833	1833	1833	1833	0
46	20241023	195200	224330138	1833	1833	1833	1833	0
47	20241023	195100	224330138	1833	1833	1833	1833	0
48	20241023	195000	224330138	1833	1833	1833	1833	0
49	20241023	194900	224330138	1833	1833	1833	1833	0
50	20241023	194800	224330138	1833	1833	1833	1833	0
51	20241023	194700	224330138	1833	1833	1833	1833	0
52	20241023	194600	224330138	1833	1833	1833	1833	0
53	20241023	194500	224330138	1833	1833	1833	1833	0
54	20241023	194400	224330138	1833	1833	1833	1833	0
55	20241023	194300	224330138	1833	1833	1833	1833	0
56	20241023	194200	224330138	1833	1833	1833	1833	0
57	20241023	194100	224330138	1833	1833	1833	1833	0
58	20241023	194000	224330138	1833	1833	1833	1833	0
59	20241023	193900	224330138	1833	1833	1833	1833	0
60	20241023	193800	224330138	1833	1833	1833	1833	0
61	20241023	193700	224330138	1833	1833	1833	1833	0
62	20241023	193600	224330138	1833	1833	1833	1833	19488
63	20241023	193500	224330138	1833	1833	1833	1833	0
64	20241023	193400	224330138	1833	1833	1833	1833	0
65	20241023	193300	224330138	1833	1833	1833	1833	0
66	20241023	193200	224330138	1833	1833	1833	1833	0
67	20241023	193100	224330138	1833	1833	1833	1833	0
68	20241023	193000	224330138	1833	1833	1833	1833	0
69	20241023	192900	224330138	1833	1833	1833	1833	0
70	20241023	192800	224330138	1833	1833	1833	1833	0
71	20241023	192700	224330138	1833	1833	1833	1833	0
72	20241023	192600	224330138	1833	1833	1833	1833	0
73	20241023	192500	224330138	1833	1833	1833	1833	0
74	20241023	192400	224330138	1833	1833	1833	1833	0
75	20241023	192300	224330138	1833	1833	1833	1833	0
76	20241023	192200	224330138	1833	1833	1833	1833	0
77	20241023	192100	224330138	1833	1833	1833	1833	0
78	20241023	192000	224330138	1833	1833	1833	1833	0
79	20241023	191900	224330138	1833	1833	1833	1833	0
80	20241023	191800	224330138	1833	1833	1833	1833	0
81	20241023	191700	224330138	1833	1833	1833	1833	0
82	20241023	191600	224330138	1833	1833	1833	1833	0
83	20241023	191500	224330138	1833	1833	1833	1833	0
84	20241023	191400	224330138	1833	1833	1833	1833	0
85	20241023	191300	224330138	1833	1833	1833	1833	0
86	20241023	191200	224330138	1833	1833	1833	1833	0
87	20241023	191100	224330138	1833	1833	1833	1833	0
88	20241023	191000	224330138	1833	1833	1833	1833	0
89	20241023	190900	224330138	1833	1833	1833	1833	0
90	20241023	190800	224330138	1833	1833	1833	1833	0
91	20241023	190700	224330138	1833	1833	1833	1833	0
92	20241023	190600	224330138	1833	1833	1833	1833	19488
93	20241023	190500	224330138	1833	1833	1833	1833	0
94	20241023	190400	224330138	1833	1833	1833	1833	0
95	20241023	190300	224330138	1833	1833	1833	1833	0
96	20241023	190200	224330138	1833	1833	1833	1833	0
97	20241023	190100	224330138	1833	1833	1833	1833	0
98	20241023	190000	224330138	1833	1833	1833	1833	0
99	20241023	185900	224330138	1833	1833	1833	1833	0
100	20241023	185800	224330138	1833	1833	1833	1833	0
101	20241023	185700	224330138	1833	1833	1833	1833	0
102	20241023	185600	224330138	1833	1833	1833	1833	0
103	20241023	185500	224330138	1833	1833	1833	1833	0
104	20241023	185400	224330138	1833	1833	1833	1833	0
105	20241023	185300	224330138	1833	1833	1833	1833	0
106	20241023	185200	224330138	1833	1833	1833	1833	0
107	20241023	185100	224330138	1833	1833	1833	1833	0
108	20241023	185000	224330138	1833	1833	1833	1833	0
109	20241023	184900	224330138	1833	1833	1833	1833	0
110	20241023	184800	224330138	1833	1833	1833	1833	0
111	20241023	184700	224330138	1833	1833	1833	1833	0
112	20241023	184600	224330138	1833	1833	1833	1833	0
113	20241023	184500	224330138	1833	1833	1833	1833	0
114	20241023	184400	224330138	1833	1833	1833	1833	0
115	20241023	184300	224330138	1833	1833	1833	1833	0
116	20241023	184200	224330138	1833	1833	1833	1833	0
117	20241023	184100	224330138	1833	1833	1833	1833	0
118	20241023	184000	224330138	1833	1833	1833	1833	0
119	20241023	183900	224330138	1833	1833	1833	1833	0
120	20241023	183800	224330138	1833	1833	1833	1833	0
121	20241023	183700	224330138	1833	1833	1833	1833	0
122	20241023	183600	224330138	1833	1833	1833	1833	19488
123	20241023	183500	224330138	1833	1833	1833	1833	0
124	20241023	183400	224330138	1833	1833	1833	1833	0
125	20241023	183300	224330138	1833	1833	1833	1833	0
126	20241023	183200	224330138	1833	1833	1833	1833	0
127	20241023	183100	224330138	1833	1833	1833	1833	0
128	20241023	183000	224330138	1833	1833	1833	1833	0
129	20241023	182900	224330138	1833	1833	1833	1833	0
130	20241023	182800	224330138	1833	1833	1833	1833	0
131	20241023	182700	224330138	1833	1833	1833	1833	0
132	20241023	182600	224330138	1833	1833	1833	1833	0
133	20241023	182500	224330138	1833	1833	1833	1833	0
134	20241023	182400	224330138	1833	1833	1833	1833	0
135	20241023	182300	224330138	1833	1833	1833	1833	0
136	20241023	182200	224330138	1833	1833	1833	1833	0
137	20241023	182100	224330138	1833	1833	1833	1833	0
138	20241023	182000	224330138	1833	1833	1833	1833	0
139	20241023	181900	224330138	1833	1833	1833	1833	0
140	20241023	181800	224330138	1833	1833	1833	1833	0
141	20241023	181700	224330138	1833	1833	1833	1833	0
142	20241023	181600	224330138	1833	1833	1833	1833	0
143	20241023	181500	224330138	1833	1833	1833	1833	0
144	20241023	181400	224330138	1833	1833	1833	1833	0
145	20241023	181300	224330138	1833	1833	1833	1833	0
146	20241023	181200	224330138	1833	1833	1833	1833	0
147	20241023	181100	224330138	1833	1833	1833	1833	0
148	20241023	181000	224330138	1833	1833	1833	1833	0
149	20241023	180900	224330138	1833	1833	1833	1833	0
150	20241023	180800	224330138	1833	1833	1833	1833	0
151	20241023	180700	224330138	1833	1833	1833	1833	0
152	20241023	180600	224330138	1833	1833	1833	1833	19488
153	20241023	180500	224330138	1833	1833	1833	1833	0
154	20241023	180400	224330138	1833	1833	1833	1833	0
155	20241023	180300	224330138	1833	1833	1833	1833	0
156	20241023	180200	224330138	1833	1833	1833	1833	0
157	20241023	180100	224330138	1833	1833	1833	1833	0
158	20241023	180000	224330138	1833	1833	1833	1833	0
159	20241023	175900	224330138	1833	1833	1833	1833	0
160	20241023	175800	224330138	1833	1833	1833	1833	0
161	20241023	175700	224330138	1833	1833	1833	1833	0
162	20241023	175600	224330138	1833	1833	1833	1833	0
163	20241023	175500	224330138	1833	1833	1833	1833	0
164	20241023	175400	224330138	1833	1833	1833	1833	0
165	20241023	175300	224330138	1833	1833	1833	1833	0
166	20241023	175200	224330138	1833	1833	1833	1833	0
167	20241023	175100	224330138	1833	1833	1833	1833	0
168	20241023	175000	224330138	1833	1833	1833	1833	0
169	20241023	174900	224330138	1833	1833	1833	1833	0
170	20241023	174800	224330138	1833	1833	1833	1833	0
171	20241023	174700	224330138	1833	1833	1833	1833	0
172	20241023	174600	224330138	1833	1833	1833	1833	0
173	20241023	174500	224330138	1833	1833	1833	1833	0
174	20241023	174400	224330138	1833	1833	1833	1833	0
175	20241023	174300	224330138	1833	1833	1833	1833	0
176	20241023	174200	224330138	1833	1833	1833	1833	0
177	20241023	174100	224330138	1833	1833	1833	1833	0
178	20241023	174000	224330138	1833	1833	1833	1833	0
179	20241023	173900	224330138	1833	1833	1833	1833	0
180	20241023	173800	224330138	1833	1833	1833	1833	0
181	20241023	173700	224330138	1833	1833	1833	1833	0
182	20241023	173600	224330138	1833	1833	1833	1833	19488
183	20241023	173500	224330138	1833	1833	1833	1833	0
184	20241023	173400	224330138	1833	1833	1833	1833	0
185	20241023	173300	224330138	1833	1833	1833	1833	0
186	20241023	173200	224330138	1833	1833	1833	1833	0
187	20241023	173100	224330138	1833	1833	1833	1833	0
188	20241023	173000	224330138	1833	1833	1833	1833	0
189	20241023	172900	224330138	1833	1833	1833	1833	0
190	20241023	172800	224330138	1833	1833	1833	1833	0
191	20241023	172700	224330138	1833	1833	1833	1833	0
192	20241023	172600	224330138	1833	1833	1833	1833	0
193	20241023	172500	224330138	1833	1833	1833	1833	0
194	20241023	172400	224330138	1833	1833	1833	1833	0
195	20241023	172300	224330138	1833	1833	1833	1833	0
196	20241023	172200	224330138	1833	1833	1833	1833	0
197	20241023	172100	224330138	1833	1833	1833	1833	0
198	20241023	172000	224330138	1833	1833	1833	1833	0
199	20241023	171900	224330138	1833	1833	1833	1833	0
200	20241023	171800	224330138	1833	1833	1833	1833	0
201	20241023	171700	224330138	1833	1833	1833	1833	0
202	20241023	171600	224330138	1833	1833	1833	1833	0
203	20241023	171500	224330138	1833	1833	1833	1833	0
204	20241023	171400	224330138	1833	1833	1833	1833	0
205	20241023	171300	224330138	1833	1833	1833	1833	0
206	20241023	171200	224330138	1833	1833	1833	1833	0
207	20241023	171100	224330138	1833	1833	1833	1833	0
208	20241023	171000	224330138	1833	1833	1833	1833	0
209	20241023	170900	224330138	1833	1833	1833	1833	0
210	20241023	170800	224330138	1833	1833	1833	1833	0
211	20241023	170700	224330138	1833	1833	1833	1833	0
212	20241023	170600	224330138	1833	1833	1833	1833	19488
213	20241023	170500	224330138	1833	1833	1833	1833	0
214	20241023	170400	224330138	1833	1833	1833	1833	0
215	20241023	170300	224330138	1833	1833	1833	1833	0
216	20241023	170200	224330138	1833	1833	1833	1833	0
217	20241023	170100	224330138	1833	1833	1833	1833	0
218	20241023	170000	224330138	1833	1833	1833	1833	0
219	20241023	165900	224330138	1833	1833	1833	1833	0
220	20241023	165800	224330138	1833	1833	1833	1833	0
221	20241023	165700	224330138	1833	1833	1833	1833	0
222	20241023	165600	224330138	1833	1833	1833	1833	0
223	20241023	165500	224330138	1833	1833	1833	1833	0
224	20241023	165400	224330138	1833	1833	1833	1833	0
225	20241023	165300	224330138	1833	1833	1833	1833	0
226	20241023	165200	224330138	1833	1833	1833	1833	0
227	20241023	165100	224330138	1833	1833	1833	1833	0
228	20241023	165000	224330138	1833	1833	1833	1833	0
229	20241023	164900	224330138	1833	1833	1833	1833	0
230	20241023	164800	224330138	1833	1833	1833	1833	0
231	20241023	164700	224330138	1833	1833	1833	1833	0
232	20241023	164600	224330138	1833	1833	1833	1833	0
233	20241023	164500	224330138	1833	1833	1833	1833	0
234	20241023	164400	224330138	1833	1833	1833	1833	0
235	20241023	164300	224330138	1833	1833	1833	1833	0
236	20241023	164200	224330138	1833	1833	1833	1833	0
237	20241023	164100	224330138	1833	1833	1833	1833	0
238	20241023	164000	224330138	1833	1833	1833	1833	0
239	20241023	163900	224330138	1833	1833	1833	1833	0
240	20241023	163800	224330138	1833	1833	1833	1833	0
241	20241023	163700	224330138	1833	1833	1833	1833	0
242	20241023	163600	224330138	1833	1833	1833	1833	19488
243	20241023	163500	224330138	1833	1833	1833	1833	0
244	20241023	163400	224330138	1833	1833	1833	1833	0
245	20241023	163300	224330138	1833	1833	1833	1833	0
246	20241023	163200	224330138	1833	1833	1833	1833	0
247	20241023	163100	224330138	1833	1833	1833	1833	0
248	20241023	163000	224330138	1833	1833	1833	1833	0
249	20241023	162900	224330138	1833	1833	1833	1833	0
250	20241023	162800	224330138	1833	1833	1833	1833	0
251	20241023	162700	224330138	1833	1833	1833	1833	0
252	20241023	162600	224330138	1833	1833	1833	1833	0
253	20241023	162500	224330138	1833	1833	1833	1833	0
254	20241023	162400	224330138	1833	1833	1833	1833	0
255	20241023	162300	224330138	1833	1833	1833	1833	0
256	20241023	162200	224330138	1833	1833	1833	1833	0
257	20241023	162100	224330138	1833	1833	1833	1833	0
258	20241023	162000	224330138	1833	1833	1833	1833	0
259	20241023	161900	224330138	1833	1833	1833	1833	0
260	20241023	161800	224330138	1833	1833	1833	1833	0
261	20241023	161700	224330138	1833	1833	1833	1833	0
262	20241023	161600	224330138	1833	1833	1833	1833	0
263	20241023	161500	224330138	1833	1833	1833	1833	0
264	20241023	161400	224330138	1833	1833	1833	1833	0
265	20241023	161300	224330138	1833	1833	1833	1833	0
266	20241023	161200	224330138	1833	1833	1833	1833	0
267	20241023	161100	224330138	1833	1833	1833	1833	0
268	20241023	161000	224330138	1833	1833	1833	1833	0
269	20241023	160900	224330138	1833	1833	1833	1833	0
270	20241023	160800	224330138	1833	1833	1833	1833	0
271	20241023	160700	224330138	1833	1833	1833	1833	0
272	20241023	160600	224330138	1833	1833	1833	1833	19488
273	20241023	160500	224330138	1833	1833	1833	1833	0
274	20241023	160400	224330138	1833	1833	1833	1833	0
275	20241023	160300	224330138	1833	1833	1833	1833	0
276	20241023	160200	224330138	1833	1833	1833	1833	0
277	20241023	160100	224330138	1833	1833	1833	1833	0
278	20241023	160000	224330138	1833	1833	1833	1833	0
279	20241023	155900	224330138	1833	1833	1833	1833	0
280	20241023	155800	224330138	1833	1833	1833	1833	0
281	20241023	155700	224330138	1833	1833	1833	1833	0
282	20241023	155600	224330138	1833	1833	1833	1833	0
283	20241023	155500	224330138	1833	1833	1833	1833	0
284	20241023	155400	224330138	1833	1833	1833	1833	0
285	20241023	155300	224330138	1833	1833	1833	1833	0
286	20241023	155200	224330138	1833	1833	1833	1833	0
287	20241023	155100	224330138	1833	1833	1833	1833	0
288	20241023	155000	224330138	1833	1833	1833	1833	0
289	20241023	154900	224330138	1833	1833	1833	1833	0
290	20241023	154800	224330138	1833	1833	1833	1833	0
291	20241023	154700	224330138	1833	1833	1833	1833	0
292	20241023	154600	224330138	1833	1833	1833	1833	0
293	20241023	154500	224330138	1833	1833	1833	1833	0
294	20241023	154400	224330138	1833	1833	1833	1833	0
295	20241023	154300	224330138	1833	1833	1833	1833	0
296	20241023	154200	224330138	1833	1833	1833	1833	0
297	20241023	154100	224330138	1833	1833	1833	1833	0
298	20241023	154000	224330138	1833	1833	1833	1833	0
299	20241023	153900	224330138	1833	1833	1833	1833	0
300	20241023	153800	224330138	1833	1833	1833	1833	0
301	20241023	153700	224330138	1833	1833	1833	1833	0
302	20241023	153600	224330138	1833	1833	1833	1833	19488
303	20241023	153500	224330138	1833	1833	1833	1833	0
304	20241023	153400	224330138	1833	1833	1833	1833	0
305	20241023	153300	224330138	1833	1833	1833	1833	0
306	20241023	153200	224330138	1833	1833	1833	1833	0
307	20241023	153100	224330138	1833	1833	1833	1833	0
308	20241023	153000	224330138	1833	1833	1833	1833	19488
309	20241023	152900	188608634	1833	1833	1833	1833	0
310	20241023	152800	188608634	1833	1833	1833	1833	0
311	20241023	152700	188608634	1833	1833	1833	1833	0
312	20241023	152600	188608634	1833	1833	1833	1833	0
313	20241023	152500	188608634	1833	1833	1833	1833	0
314	20241023	152400	188608634	1833	1833	1833	1833	0
315	20241023	152300	188608634	1833	1833	1833	1833	0
316	20241023	152200	188608634	1833	1833	1833	1833	0
317	20241023	152100	188608634	1833	1833	1833	1833	0
318	20241023	152000	188608634	1833	1833	1833	1833	0
319	20241023	151900	188608634	1833	1824	1835	1811	1521
320	20241023	151800	185826722	1824	1813	1835	1810	18150
321	20241023	151700	152669961	1814	1818	1818	1814	50
322	20241023	151600	152579169	1824	1824	1824	1824	0
323	20241023	151500	152579169	1824	1823	1824	1811	115
324	20241023	151400	152369603	1824	1818	1824	1814	251
325	20241023	151300	151912239	1824	1818	1824	1814	61
326	20241023	151200	151801245	1824	1823	1824	1810	259
327	20241023	151100	151329604	1814	1823	1824	1814	142
328	20241023	151000	151070947	1824	1810	1824	1809	462
329	20241023	150900	150231270	1821	1813	1821	1810	110
330	20241023	150800	150031898	1824	1823	1824	1813	189
331	20241023	150700	149687628	1817	1819	1819	1816	44
332	20241023	150600	149607668	1820	1820	1820	1820	100
333	20241023	150500	149425668	1824	1824	1824	1824	0
334	20241023	150400	149425668	1824	1820	1824	1820	96
335	20241023	150300	149250764	1821	1821	1821	1821	1
336	20241023	150200	149248943	1825	1825	1825	1825	0
337	20241023	150100	149248943	1825	1826	1828	1820	836
338	20241023	150000	147722744	1826	1820	1826	1820	3027
339	20241023	145900	142211558	1820	1819	1820	1812	543
340	20241023	145800	141225059	1819	1817	1819	1817	5000
341	20241023	145700	132138641	1817	1809	1817	1809	12026
342	20241023	145600	110327894	1811	1811	1811	1811	1
343	20241023	145500	110326083	1812	1812	1812	1812	0
344	20241023	145400	110326083	1812	1811	1812	1811	85
345	20241023	145300	110172146	1812	1809	1812	1809	5
346	20241023	145200	110163089	1811	1810	1812	1808	566
347	20241023	145100	109138154	1812	1812	1812	1812	0
348	20241023	145000	109138154	1812	1812	1812	1812	0
349	20241023	144900	109138154	1812	1811	1812	1811	33
350	20241023	144800	109078390	1811	1811	1811	1811	3
351	20241023	144700	109072957	1812	1812	1812	1812	0
352	20241023	144600	109072957	1812	1812	1812	1812	0
353	20241023	144500	109072957	1812	1812	1812	1812	0
354	20241023	144400	109072957	1812	1812	1812	1812	0
355	20241023	144300	109072957	1812	1812	1812	1812	0
356	20241023	144200	109072957	1812	1812	1812	1812	0
357	20241023	144100	109072957	1812	1812	1812	1812	0
358	20241023	144000	109072957	1812	1812	1812	1812	2
359	20241023	143900	109069333	1812	1812	1812	1812	0
360	20241023	143800	109069333	1812	1812	1812	1812	0
361	20241023	143700	109069333	1812	1812	1812	1812	0
362	20241023	143600	109069333	1812	1812	1812	1812	0
363	20241023	143500	109069333	1812	1804	1812	1804	1074
364	20241023	143400	107127351	1808	1808	1808	1808	0
365	20241023	143300	107127351	1808	1800	1808	1800	202
366	20241023	143200	106762443	1808	1801	1808	1801	205
367	20241023	143100	106392118	1798	1800	1808	1798	8
368	20241023	143000	106377698	1809	1799	1809	1799	5
369	20241023	142900	106368676	1809	1809	1809	1809	0
370	20241023	142800	106368676	1809	1799	1809	1799	203
371	20241023	142700	106001660	1809	1809	1809	1809	0
372	20241023	142600	106001660	1809	1809	1809	1809	0
373	20241023	142500	106001660	1809	1806	1809	1799	51
374	20241023	142400	105909721	1809	1809	1809	1809	0
375	20241023	142300	105909721	1809	1809	1809	1809	0
376	20241023	142200	105909721	1809	1809	1809	1809	0
377	20241023	142100	105909721	1809	1809	1809	1809	0
378	20241023	142000	105909721	1809	1809	1809	1809	40
379	20241023	141900	105837361	1810	1809	1810	1809	410
380	20241023	141800	105095263	1809	1809	1809	1809	0
381	20241023	141700	105095263	1809	1809	1809	1809	0
382	20241023	141600	105095263	1809	1809	1809	1809	1
383	20241023	141500	105093454	1812	1812	1812	1812	0
384	20241023	141400	105093454	1812	1812	1812	1812	0
385	20241023	141300	105093454	1812	1810	1812	1810	361
386	20241023	141200	104439728	1810	1796	1810	1796	2
387	20241023	141100	104436122	1813	1813	1813	1813	0
388	20241023	141000	104436122	1813	1813	1813	1813	0
389	20241023	140900	104436122	1813	1813	1813	1813	0
390	20241023	140800	104436122	1813	1813	1813	1813	0
391	20241023	140700	104436122	1813	1802	1813	1792	282
392	20241023	140600	103926768	1802	1813	1813	1802	60
393	20241023	140500	103818315	1814	1813	1814	1813	500
394	20241023	140400	102911320	1815	1815	1815	1815	0
395	20241023	140300	102911320	1815	1809	1815	1809	3400
396	20241023	140200	96756767	1809	1809	1809	1809	1500
397	20241023	140100	94043267	1809	1808	1809	1808	2048
398	20241023	140000	90338983	1810	1807	1810	1807	253
399	20241023	135900	89881207	1807	1806	1809	1806	10404
400	20241023	135800	71076062	1807	1807	1807	1806	1028
401	20241023	135700	69218476	1796	1796	1796	1796	3
402	20241023	135600	69213088	1808	1806	1808	1806	879
403	20241023	135500	67625612	1806	1799	1806	1796	121
404	20241023	135400	67407350	1806	1806	1806	1806	1
405	20241023	135300	67405544	1805	1800	1805	1800	930
406	20241023	135200	65731539	1800	1800	1800	1800	861
407	20241023	135100	64181739	1808	1808	1808	1808	0
408	20241023	135000	64181739	1808	1807	1808	1791	1121
409	20241023	134900	62156027	1807	1801	1807	1801	504
410	20241023	134800	61247005	1800	1797	1800	1797	1894
411	20241023	134700	57840699	1797	1796	1797	1796	278
412	20241023	134600	57341143	1797	1791	1797	1791	16
413	20241023	134500	57312431	1797	1795	1797	1795	117
414	20241023	134400	57102308	1795	1794	1795	1794	330
415	20241023	134300	56509981	1795	1792	1795	1792	136
416	20241023	134200	56266266	1792	1792	1792	1792	0
417	20241023	134100	56266266	1792	1792	1792	1792	0
418	20241023	134000	56266266	1792	1792	1792	1792	1
419	20241023	133900	56264474	1796	1796	1796	1796	0
420	20241023	133800	56264474	1796	1796	1796	1792	7
421	20241023	133700	56251922	1793	1794	1794	1793	512
422	20241023	133600	55333900	1799	1791	1800	1791	1304
423	20241023	133500	52990651	1794	1792	1794	1792	700
424	20241023	133400	51734938	1794	1794	1794	1794	500
425	20241023	133300	50837938	1794	1775	1794	1775	25
426	20241023	133200	50793232	1783	1781	1783	1775	65
427	20241023	133100	50677717	1782	1783	1783	1782	12
428	20241023	133000	50656327	1784	1784	1784	1784	10
429	20241023	132900	50638487	1784	1786	1786	1784	30
430	20241023	132800	50584949	1795	1787	1795	1787	183
431	20241023	132700	50256985	1793	1770	1793	1770	2245
432	20241023	132600	46266289	1770	1770	1770	1770	1
433	20241023	132500	46264519	1770	1770	1770	1770	0
434	20241023	132400	46264519	1770	1769	1770	1769	22
435	20241023	132300	46225582	1770	1770	1770	1770	0
436	20241023	132200	46225582	1770	1770	1770	1770	0
437	20241023	132100	46225582	1770	1770	1770	1770	0
438	20241023	132000	46225582	1770	1770	1770	1770	0
439	20241023	131900	46225582	1770	1770	1770	1770	0
440	20241023	131800	46225582	1770	1770	1770	1770	0
441	20241023	131700	46225582	1770	1770	1770	1770	0
442	20241023	131600	46225582	1770	1770	1770	1770	0
443	20241023	131500	46225582	1770	1769	1770	1769	133
444	20241023	131400	45990175	1770	1770	1770	1770	0
445	20241023	131300	45990175	1770	1770	1770	1770	0
446	20241023	131200	45990175	1770	1770	1770	1770	0
447	20241023	131100	45990175	1770	1770	1770	1770	0
448	20241023	131000	45990175	1770	1770	1770	1770	0
449	20241023	130900	45990175	1770	1770	1770	1770	0
450	20241023	130800	45990175	1770	1770	1770	1770	0
451	20241023	130700	45990175	1770	1770	1770	1770	0
452	20241023	130600	45990175	1770	1770	1770	1770	0
453	20241023	130500	45990175	1770	1770	1770	1770	0
454	20241023	130400	45990175	1770	1770	1770	1770	0
455	20241023	130300	45990175	1770	1770	1770	1770	0
456	20241023	130200	45990175	1770	1770	1770	1770	0
457	20241023	130100	45990175	1770	1770	1770	1770	0
458	20241023	130000	45990175	1770	1770	1770	1770	0
459	20241023	125900	45990175	1770	1770	1770	1770	0
460	20241023	125800	45990175	1770	1770	1770	1770	0
461	20241023	125700	45990175	1770	1770	1770	1770	0
462	20241023	125600	45990175	1770	1770	1770	1770	0
463	20241023	125500	45990175	1770	1770	1770	1770	0
464	20241023	125400	45990175	1770	1767	1770	1767	10
465	20241023	125300	45972493	1749	1768	1768	1749	600
466	20241023	125200	44921567	1770	1770	1770	1770	1
467	20241023	125100	44919797	1767	1767	1767	1767	0
468	20241023	125000	44919797	1767	1767	1767	1767	0
469	20241023	124900	44919797	1767	1767	1767	1767	1
470	20241023	124800	44918030	1770	1770	1770	1770	0
471	20241023	124700	44918030	1770	1770	1770	1770	0
472	20241023	124600	44918030	1770	1770	1770	1770	6
473	20241023	124500	44907410	1769	1769	1769	1769	1
474	20241023	124400	44905641	1771	1771	1771	1771	0
475	20241023	124300	44905641	1771	1769	1771	1769	567
476	20241023	124200	43902610	1769	1760	1769	1760	739
477	20241023	124100	42601027	1760	1760	1760	1760	0
478	20241023	124000	42601027	1760	1760	1760	1760	0
479	20241023	123900	42601027	1760	1760	1760	1760	0
480	20241023	123800	42601027	1760	1760	1760	1760	0
481	20241023	123700	42601027	1760	1760	1760	1760	0
482	20241023	123600	42601027	1760	1758	1760	1758	261
483	20241023	123500	42141985	1758	1758	1758	1758	0
484	20241023	123400	42141985	1758	1758	1758	1758	0
485	20241023	123300	42141985	1758	1758	1758	1758	3
486	20241023	123200	42136711	1758	1758	1758	1758	0
487	20241023	123100	42136711	1758	1758	1758	1758	0
488	20241023	123000	42136711	1758	1758	1758	1758	0
489	20241023	122900	42136711	1758	1758	1758	1758	0
490	20241023	122800	42136711	1758	1758	1758	1758	10
491	20241023	122700	42119131	1758	1758	1758	1758	0
492	20241023	122600	42119131	1758	1758	1758	1758	0
493	20241023	122500	42119131	1758	1758	1758	1758	0
494	20241023	122400	42119131	1758	1758	1758	1758	0
495	20241023	122300	42119131	1758	1758	1758	1758	0
496	20241023	122200	42119131	1758	1758	1758	1758	0
497	20241023	122100	42119131	1758	1758	1758	1758	0
498	20241023	122000	42119131	1758	1758	1758	1758	0
499	20241023	121900	42119131	1758	1758	1758	1758	0
500	20241023	121800	42119131	1758	1756	1758	1756	60
501	20241023	121700	42013711	1756	1756	1756	1756	0
502	20241023	121600	42013711	1756	1756	1756	1756	0
503	20241023	121500	42013711	1756	1756	1756	1756	0
504	20241023	121400	42013711	1756	1756	1756	1756	0
505	20241023	121300	42013711	1756	1756	1756	1756	0
506	20241023	121200	42013711	1756	1756	1756	1756	0
507	20241023	121100	42013711	1756	1756	1756	1756	0
508	20241023	121000	42013711	1756	1756	1756	1756	0
509	20241023	120900	42013711	1756	1756	1756	1756	0
510	20241023	120800	42013711	1756	1756	1756	1756	0
511	20241023	120700	42013711	1756	1756	1756	1756	0
512	20241023	120600	42013711	1756	1756	1756	1756	0
513	20241023	120500	42013711	1756	1756	1756	1756	0
514	20241023	120400	42013711	1756	1756	1756	1756	0
515	20241023	120300	42013711	1756	1756	1756	1756	0
516	20241023	120200	42013711	1756	1756	1756	1756	0
517	20241023	120100	42013711	1756	1756	1756	1756	0
518	20241023	120000	42013711	1756	1756	1756	1756	0
519	20241023	115900	42013711	1756	1756	1756	1756	0
520	20241023	115800	42013711	1756	1756	1756	1756	0
521	20241023	115700	42013711	1756	1756	1756	1756	0
522	20241023	115600	42013711	1756	1756	1756	1756	129
523	20241023	115500	41787187	1756	1756	1756	1756	0
524	20241023	115400	41787187	1756	1756	1756	1756	0
525	20241023	115300	41787187	1756	1756	1756	1756	0
526	20241023	115200	41787187	1756	1756	1756	1756	0
527	20241023	115100	41787187	1756	1756	1756	1756	0
528	20241023	115000	41787187	1756	1756	1756	1756	0
529	20241023	114900	41787187	1756	1756	1756	1756	0
530	20241023	114800	41787187	1756	1756	1756	1756	0
531	20241023	114700	41787187	1756	1756	1756	1756	0
532	20241023	114600	41787187	1756	1756	1756	1756	1
533	20241023	114500	41785431	1756	1756	1756	1756	0
534	20241023	114400	41785431	1756	1756	1756	1756	0
535	20241023	114300	41785431	1756	1756	1756	1756	0
536	20241023	114200	41785431	1756	1756	1756	1756	0
537	20241023	114100	41785431	1756	1756	1756	1756	0
538	20241023	114000	41785431	1756	1756	1756	1756	30
539	20241023	113900	41732751	1756	1756	1756	1756	0
540	20241023	113800	41732751	1756	1756	1756	1756	0
541	20241023	113700	41732751	1756	1756	1756	1756	0
542	20241023	113600	41732751	1756	1756	1756	1756	0
543	20241023	113500	41732751	1756	1756	1756	1756	0
544	20241023	113400	41732751	1756	1756	1756	1756	0
545	20241023	113300	41732751	1756	1756	1756	1756	0
546	20241023	113200	41732751	1756	1756	1756	1756	0
547	20241023	113100	41732751	1756	1756	1756	1756	0
548	20241023	113000	41732751	1756	1756	1756	1756	0
549	20241023	112900	41732751	1756	1756	1756	1756	0
550	20241023	112800	41732751	1756	1756	1756	1756	0
551	20241023	112700	41732751	1756	1756	1756	1756	0
552	20241023	112600	41732751	1756	1756	1756	1756	0
553	20241023	112500	41732751	1756	1749	1756	1749	50
554	20241023	112400	41645246	1750	1750	1750	1750	5
555	20241023	112300	41636496	1750	1750	1750	1750	5
556	20241023	112200	41627746	1750	1750	1750	1750	150
557	20241023	112100	41365246	1751	1751	1751	1751	391
558	20241023	112000	40680605	1751	1751	1751	1751	0
559	20241023	111900	40680605	1751	1751	1751	1751	902
560	20241023	111800	39101203	1751	1751	1751	1751	2
561	20241023	111700	39097701	1751	1751	1751	1751	0
562	20241023	111600	39097701	1751	1751	1751	1751	1
563	20241023	111500	39095950	1751	1751	1751	1751	121
564	20241023	111400	38884079	1751	1751	1751	1751	0
565	20241023	111300	38884079	1751	1751	1751	1751	0
566	20241023	111200	38884079	1751	1751	1751	1751	0
567	20241023	111100	38884079	1751	1751	1751	1751	0
568	20241023	111000	38884079	1751	1751	1751	1751	0
569	20241023	110900	38884079	1751	1751	1751	1751	0
570	20241023	110800	38884079	1751	1751	1751	1751	6
571	20241023	110700	38873573	1751	1751	1751	1751	0
572	20241023	110600	38873573	1751	1751	1751	1751	0
573	20241023	110500	38873573	1751	1751	1751	1751	68
574	20241023	110400	38754505	1756	1756	1756	1756	0
575	20241023	110300	38754505	1756	1756	1756	1756	0
576	20241023	110200	38754505	1756	1756	1756	1756	0
577	20241023	110100	38754505	1756	1756	1756	1756	0
578	20241023	110000	38754505	1756	1756	1756	1756	0
579	20241023	105900	38754505	1756	1756	1756	1756	0
580	20241023	105800	38754505	1756	1756	1756	1756	0
581	20241023	105700	38754505	1756	1756	1756	1756	0
582	20241023	105600	38754505	1756	1756	1756	1756	0
583	20241023	105500	38754505	1756	1756	1756	1756	0
584	20241023	105400	38754505	1756	1756	1756	1756	0
585	20241023	105300	38754505	1756	1752	1756	1752	80
586	20241023	105200	38614341	1752	1752	1752	1752	1
587	20241023	105100	38612589	1744	1744	1744	1744	0
588	20241023	105000	38612589	1744	1750	1750	1744	3000
589	20241023	104900	33377866	1753	1753	1753	1753	0
590	20241023	104800	33377866	1753	1753	1753	1753	0
591	20241023	104700	33377866	1753	1752	1753	1752	2
592	20241023	104600	33374361	1745	1745	1745	1745	0
593	20241023	104500	33374361	1745	1745	1745	1745	0
594	20241023	104400	33374361	1745	1751	1751	1745	5358
595	20241023	104300	24023552	1752	1752	1752	1752	0
596	20241023	104200	24023552	1752	1752	1752	1752	0
597	20241023	104100	24023552	1752	1752	1752	1752	0
598	20241023	104000	24023552	1752	1752	1752	1752	14
599	20241023	103900	23999024	1751	1751	1751	1751	0
600	20241023	103800	23999024	1751	1751	1751	1751	0
601	20241023	103700	23999024	1751	1751	1751	1751	0
602	20241023	103600	23999024	1751	1752	1752	1751	11
603	20241023	103500	23979753	1752	1752	1752	1752	0
604	20241023	103400	23979753	1752	1752	1752	1752	0
605	20241023	103300	23979753	1752	1752	1752	1752	15
606	20241023	103200	23953473	1753	1753	1753	1753	6
607	20241023	103100	23942955	1753	1753	1753	1753	10
608	20241023	103000	23925425	1753	1753	1753	1753	0
609	20241023	102900	23925425	1753	1753	1753	1753	0
610	20241023	102800	23925425	1753	1753	1753	1753	0
611	20241023	102700	23925425	1753	1753	1753	1753	1
612	20241023	102600	23923672	1746	1746	1746	1746	0
613	20241023	102500	23923672	1746	1746	1746	1746	723
614	20241023	102400	22661314	1745	1756	1756	1745	283
615	20241023	102300	22166810	1754	1754	1754	1754	0
616	20241023	102200	22166810	1754	1754	1754	1754	0
617	20241023	102100	22166810	1754	1754	1754	1754	0
618	20241023	102000	22166810	1754	1754	1754	1754	0
619	20241023	101900	22166810	1754	1754	1754	1754	1
620	20241023	101800	22165056	1755	1756	1756	1755	33
621	20241023	101700	22107131	1756	1756	1756	1756	0
622	20241023	101600	22107131	1756	1756	1756	1756	0
623	20241023	101500	22107131	1756	1756	1756	1756	0
624	20241023	101400	22107131	1756	1755	1756	1755	28
625	20241023	101300	22057990	1755	1755	1755	1755	0
626	20241023	101200	22057990	1755	1755	1755	1755	0
627	20241023	101100	22057990	1755	1755	1755	1755	0
628	20241023	101000	22057990	1755	1755	1755	1755	0
629	20241023	100900	22057990	1755	1755	1755	1754	195
630	20241023	100800	21715767	1756	1756	1756	1756	0
631	20241023	100700	21715767	1756	1756	1756	1756	0
632	20241023	100600	21715767	1756	1756	1756	1756	0
633	20241023	100500	21715767	1756	1755	1756	1755	165
634	20241023	100400	21426083	1755	1757	1757	1755	24
635	20241023	100300	21383943	1758	1758	1758	1758	1
636	20241023	100200	21382185	1746	1746	1746	1746	0
637	20241023	100100	21382185	1746	1748	1748	1745	2794
638	20241023	100000	16505986	1748	1750	1750	1748	640
639	20241023	095900	15386745	1750	1753	1753	1750	1000
640	20241023	095800	13636584	1753	1756	1756	1753	450
641	20241023	095700	12847725	1757	1759	1759	1757	745
642	20241023	095600	11537700	1760	1760	1760	1760	0
643	20241023	095500	11537700	1760	1759	1760	1759	201
644	20241023	095400	11183941	1760	1760	1760	1760	131
645	20241023	095300	10953381	1760	1760	1760	1760	1
646	20241023	095200	10951621	1759	1759	1759	1759	0
647	20241023	095100	10951621	1759	1759	1759	1759	0
648	20241023	095000	10951621	1759	1759	1759	1759	319
649	20241023	094900	10390500	1759	1759	1759	1759	0
650	20241023	094800	10390500	1759	1759	1759	1759	1
651	20241023	094700	10388741	1757	1757	1757	1757	0
652	20241023	094600	10388741	1757	1757	1757	1757	1
653	20241023	094500	10386984	1759	1759	1759	1759	0
654	20241023	094400	10386984	1759	1759	1759	1759	0
655	20241023	094300	10386984	1759	1759	1759	1755	182
656	20241023	094200	10066853	1760	1759	1760	1759	290
657	20241023	094100	9556742	1759	1756	1759	1753	8
658	20241023	094000	9542694	1759	1753	1759	1753	55
659	20241023	093900	9446273	1753	1753	1753	1753	46
660	20241023	093800	9365635	1753	1753	1753	1753	0
661	20241023	093700	9365635	1753	1753	1753	1753	0
662	20241023	093600	9365635	1753	1753	1753	1753	1
663	20241023	093500	9363882	1759	1759	1759	1759	0
664	20241023	093400	9363882	1759	1759	1759	1759	0
665	20241023	093300	9363882	1759	1759	1759	1759	1
666	20241023	093200	9362123	1756	1759	1759	1756	101
667	20241023	093100	9184664	1748	1748	1748	1748	0
668	20241023	093000	9184664	1748	1748	1748	1748	361
669	20241023	092900	8553636	1748	1748	1748	1747	3
670	20241023	092800	8548393	1746	1748	1748	1746	4
671	20241023	092700	8541403	1748	1748	1748	1748	0
672	20241023	092600	8541403	1748	1748	1748	1748	706
673	20241023	092500	7307315	1746	1746	1746	1746	0
674	20241023	092400	7307315	1746	1747	1747	1746	70
675	20241023	092300	7185045	1748	1748	1748	1748	50
676	20241023	092200	7097645	1746	1746	1746	1746	17
677	20241023	092100	7067963	1747	1748	1748	1747	69
678	20241023	092000	6947360	1755	1755	1755	1755	0
679	20241023	091900	6947360	1755	1755	1755	1755	154
680	20241023	091800	6677090	1745	1746	1746	1745	1312
681	20241023	091700	4387010	1746	1751	1751	1746	656
682	20241023	091600	3241085	1757	1757	1757	1757	0
683	20241023	091500	3241085	1757	1757	1757	1757	1
684	20241023	091400	3239328	1760	1760	1760	1760	0
685	20241023	091300	3239328	1760	1752	1760	1746	736
686	20241023	091200	1952695	1752	1752	1752	1752	20
687	20241023	091100	1917655	1752	1752	1752	1752	0
688	20241023	091000	1917655	1752	1752	1752	1752	1
689	20241023	090900	1915903	1752	1752	1752	1752	41
690	20241023	090800	1844071	1752	1754	1754	1752	317
691	20241023	090700	1288386	1756	1756	1756	1756	23
692	20241023	090600	1247998	1753	1753	1753	1753	0
693	20241023	090500	1247998	1753	1754	1754	1753	125
694	20241023	090400	1028872	1753	1755	1755	1753	8
695	20241023	090300	1014845	1753	1753	1753	1753	0
696	20241023	090200	1014845	1753	1753	1753	1753	98
697	20241023	090100	843051	1753	1753	1753	1753	102
698	20241023	090000	664245	1753	1748	1753	1748	380