KissMeData/048830/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191800	54629046	1700	1700	1700	1700	654
3	20231024	191700	54629046	1700	1700	1700	1700	0
4	20231024	191600	54629046	1700	1700	1700	1700	0
5	20231024	191500	54629046	1700	1700	1700	1700	0
6	20231024	191400	54629046	1700	1700	1700	1700	0
7	20231024	191300	54629046	1700	1700	1700	1700	0
8	20231024	191200	54629046	1700	1700	1700	1700	0
9	20231024	191100	54629046	1700	1700	1700	1700	0
10	20231024	191000	54629046	1700	1700	1700	1700	0
11	20231024	190900	54629046	1700	1700	1700	1700	0
12	20231024	190800	54629046	1700	1700	1700	1700	0
13	20231024	190700	54629046	1700	1700	1700	1700	0
14	20231024	190600	54629046	1700	1700	1700	1700	0
15	20231024	190500	54629046	1700	1700	1700	1700	0
16	20231024	190400	54629046	1700	1700	1700	1700	0
17	20231024	190300	54629046	1700	1700	1700	1700	0
18	20231024	190200	54629046	1700	1700	1700	1700	0
19	20231024	190100	54629046	1700	1700	1700	1700	0
20	20231024	190000	54629046	1700	1700	1700	1700	0
21	20231024	185900	54629046	1700	1700	1700	1700	0
22	20231024	185800	54629046	1700	1700	1700	1700	0
23	20231024	185700	54629046	1700	1700	1700	1700	0
24	20231024	185600	54629046	1700	1700	1700	1700	0
25	20231024	185500	54629046	1700	1700	1700	1700	0
26	20231024	185400	54629046	1700	1700	1700	1700	0
27	20231024	185300	54629046	1700	1700	1700	1700	0
28	20231024	185200	54629046	1700	1700	1700	1700	0
29	20231024	185100	54629046	1700	1700	1700	1700	0
30	20231024	185000	54629046	1700	1700	1700	1700	0
31	20231024	184900	54629046	1700	1700	1700	1700	0
32	20231024	184800	54629046	1700	1700	1700	1700	654
33	20231024	184700	54629046	1700	1700	1700	1700	0
34	20231024	184600	54629046	1700	1700	1700	1700	0
35	20231024	184500	54629046	1700	1700	1700	1700	0
36	20231024	184400	54629046	1700	1700	1700	1700	0
37	20231024	184300	54629046	1700	1700	1700	1700	0
38	20231024	184200	54629046	1700	1700	1700	1700	0
39	20231024	184100	54629046	1700	1700	1700	1700	0
40	20231024	184000	54629046	1700	1700	1700	1700	0
41	20231024	183900	54629046	1700	1700	1700	1700	0
42	20231024	183800	54629046	1700	1700	1700	1700	0
43	20231024	183700	54629046	1700	1700	1700	1700	0
44	20231024	183600	54629046	1700	1700	1700	1700	0
45	20231024	183500	54629046	1700	1700	1700	1700	0
46	20231024	183400	54629046	1700	1700	1700	1700	0
47	20231024	183300	54629046	1700	1700	1700	1700	0
48	20231024	183200	54629046	1700	1700	1700	1700	0
49	20231024	183100	54629046	1700	1700	1700	1700	0
50	20231024	183000	54629046	1700	1700	1700	1700	0
51	20231024	182900	54629046	1700	1700	1700	1700	0
52	20231024	182800	54629046	1700	1700	1700	1700	0
53	20231024	182700	54629046	1700	1700	1700	1700	0
54	20231024	182600	54629046	1700	1700	1700	1700	0
55	20231024	182500	54629046	1700	1700	1700	1700	0
56	20231024	182400	54629046	1700	1700	1700	1700	0
57	20231024	182300	54629046	1700	1700	1700	1700	0
58	20231024	182200	54629046	1700	1700	1700	1700	0
59	20231024	182100	54629046	1700	1700	1700	1700	0
60	20231024	182000	54629046	1700	1700	1700	1700	0
61	20231024	181900	54629046	1700	1700	1700	1700	0
62	20231024	181800	54629046	1700	1700	1700	1700	654
63	20231024	181700	54629046	1700	1700	1700	1700	0
64	20231024	181600	54629046	1700	1700	1700	1700	0
65	20231024	181500	54629046	1700	1700	1700	1700	0
66	20231024	181400	54629046	1700	1700	1700	1700	0
67	20231024	181300	54629046	1700	1700	1700	1700	0
68	20231024	181200	54629046	1700	1700	1700	1700	0
69	20231024	181100	54629046	1700	1700	1700	1700	0
70	20231024	181000	54629046	1700	1700	1700	1700	0
71	20231024	180900	54629046	1700	1700	1700	1700	0
72	20231024	180800	54629046	1700	1700	1700	1700	0
73	20231024	180700	54629046	1700	1700	1700	1700	0
74	20231024	180600	54629046	1700	1700	1700	1700	0
75	20231024	180500	54629046	1700	1700	1700	1700	0
76	20231024	180400	54629046	1700	1700	1700	1700	0
77	20231024	180300	54629046	1700	1700	1700	1700	0
78	20231024	180200	54629046	1700	1700	1700	1700	0
79	20231024	180100	54629046	1700	1700	1700	1700	0
80	20231024	180000	54629046	1700	1700	1700	1700	0
81	20231024	175900	54629046	1700	1700	1700	1700	0
82	20231024	175800	54629046	1700	1700	1700	1700	0
83	20231024	175700	54629046	1700	1700	1700	1700	0
84	20231024	175600	54629046	1700	1700	1700	1700	0
85	20231024	175500	54629046	1700	1700	1700	1700	0
86	20231024	175400	54629046	1700	1700	1700	1700	0
87	20231024	175300	54629046	1700	1700	1700	1700	0
88	20231024	175200	54629046	1700	1700	1700	1700	0
89	20231024	175100	54629046	1700	1700	1700	1700	0
90	20231024	175000	54629046	1700	1700	1700	1700	0
91	20231024	174900	54629046	1700	1700	1700	1700	0
92	20231024	174800	54629046	1700	1700	1700	1700	654
93	20231024	174700	54629046	1700	1700	1700	1700	0
94	20231024	174600	54629046	1700	1700	1700	1700	0
95	20231024	174500	54629046	1700	1700	1700	1700	0
96	20231024	174400	54629046	1700	1700	1700	1700	0
97	20231024	174300	54629046	1700	1700	1700	1700	0
98	20231024	174200	54629046	1700	1700	1700	1700	0
99	20231024	174100	54629046	1700	1700	1700	1700	0
100	20231024	174000	54629046	1700	1700	1700	1700	0
101	20231024	173900	54629046	1700	1700	1700	1700	0
102	20231024	173800	54629046	1700	1700	1700	1700	0
103	20231024	173700	54629046	1700	1700	1700	1700	0
104	20231024	173600	54629046	1700	1700	1700	1700	0
105	20231024	173500	54629046	1700	1700	1700	1700	0
106	20231024	173400	54629046	1700	1700	1700	1700	0
107	20231024	173300	54629046	1700	1700	1700	1700	0
108	20231024	173200	54629046	1700	1700	1700	1700	0
109	20231024	173100	54629046	1700	1700	1700	1700	0
110	20231024	173000	54629046	1700	1700	1700	1700	0
111	20231024	172900	54629046	1700	1700	1700	1700	0
112	20231024	172800	54629046	1700	1700	1700	1700	0
113	20231024	172700	54629046	1700	1700	1700	1700	0
114	20231024	172600	54629046	1700	1700	1700	1700	0
115	20231024	172500	54629046	1700	1700	1700	1700	0
116	20231024	172400	54629046	1700	1700	1700	1700	0
117	20231024	172300	54629046	1700	1700	1700	1700	0
118	20231024	172200	54629046	1700	1700	1700	1700	0
119	20231024	172100	54629046	1700	1700	1700	1700	0
120	20231024	172000	54629046	1700	1700	1700	1700	0
121	20231024	171900	54629046	1700	1700	1700	1700	0
122	20231024	171800	54629046	1700	1700	1700	1700	654
123	20231024	171700	54629046	1700	1700	1700	1700	0
124	20231024	171600	54629046	1700	1700	1700	1700	0
125	20231024	171500	54629046	1700	1700	1700	1700	0
126	20231024	171400	54629046	1700	1700	1700	1700	0
127	20231024	171300	54629046	1700	1700	1700	1700	0
128	20231024	171200	54629046	1700	1700	1700	1700	0
129	20231024	171100	54629046	1700	1700	1700	1700	0
130	20231024	171000	54629046	1700	1700	1700	1700	0
131	20231024	170900	54629046	1700	1700	1700	1700	0
132	20231024	170800	54629046	1700	1700	1700	1700	0
133	20231024	170700	54629046	1700	1700	1700	1700	0
134	20231024	170600	54629046	1700	1700	1700	1700	0
135	20231024	170500	54629046	1700	1700	1700	1700	0
136	20231024	170400	54629046	1700	1700	1700	1700	0
137	20231024	170300	54629046	1700	1700	1700	1700	0
138	20231024	170200	54629046	1700	1700	1700	1700	0
139	20231024	170100	54629046	1700	1700	1700	1700	0
140	20231024	170000	54629046	1700	1700	1700	1700	0
141	20231024	165900	54629046	1700	1700	1700	1700	0
142	20231024	165800	54629046	1700	1700	1700	1700	0
143	20231024	165700	54629046	1700	1700	1700	1700	0
144	20231024	165600	54629046	1700	1700	1700	1700	0
145	20231024	165500	54629046	1700	1700	1700	1700	0
146	20231024	165400	54629046	1700	1700	1700	1700	0
147	20231024	165300	54629046	1700	1700	1700	1700	0
148	20231024	165200	54629046	1700	1700	1700	1700	0
149	20231024	165100	54629046	1700	1700	1700	1700	0
150	20231024	165000	54629046	1700	1700	1700	1700	0
151	20231024	164900	54629046	1700	1700	1700	1700	0
152	20231024	164800	54629046	1700	1700	1700	1700	654
153	20231024	164700	54629046	1700	1700	1700	1700	0
154	20231024	164600	54629046	1700	1700	1700	1700	0
155	20231024	164500	54629046	1700	1700	1700	1700	0
156	20231024	164400	54629046	1700	1700	1700	1700	0
157	20231024	164300	54629046	1700	1700	1700	1700	0
158	20231024	164200	54629046	1700	1700	1700	1700	0
159	20231024	164100	54629046	1700	1700	1700	1700	0
160	20231024	164000	54629046	1700	1700	1700	1700	0
161	20231024	163900	54629046	1700	1700	1700	1700	0
162	20231024	163800	54629046	1700	1700	1700	1700	0
163	20231024	163700	54629046	1700	1700	1700	1700	0
164	20231024	163600	54629046	1700	1700	1700	1700	0
165	20231024	163500	54629046	1700	1700	1700	1700	0
166	20231024	163400	54629046	1700	1700	1700	1700	0
167	20231024	163300	54629046	1700	1700	1700	1700	0
168	20231024	163200	54629046	1700	1700	1700	1700	0
169	20231024	163100	54629046	1700	1700	1700	1700	0
170	20231024	163000	54629046	1700	1700	1700	1700	0
171	20231024	162900	54629046	1700	1700	1700	1700	0
172	20231024	162800	54629046	1700	1700	1700	1700	0
173	20231024	162700	54629046	1700	1700	1700	1700	0
174	20231024	162600	54629046	1700	1700	1700	1700	0
175	20231024	162500	54629046	1700	1700	1700	1700	0
176	20231024	162400	54629046	1700	1700	1700	1700	0
177	20231024	162300	54629046	1700	1700	1700	1700	0
178	20231024	162200	54629046	1700	1700	1700	1700	0
179	20231024	162100	54629046	1700	1700	1700	1700	0
180	20231024	162000	54629046	1700	1700	1700	1700	0
181	20231024	161900	54629046	1700	1700	1700	1700	0
182	20231024	161800	54629046	1700	1700	1700	1700	654
183	20231024	161700	54629046	1700	1700	1700	1700	0
184	20231024	161600	54629046	1700	1700	1700	1700	0
185	20231024	161500	54629046	1700	1700	1700	1700	0
186	20231024	161400	54629046	1700	1700	1700	1700	0
187	20231024	161300	54629046	1700	1700	1700	1700	0
188	20231024	161200	54629046	1700	1700	1700	1700	0
189	20231024	161100	54629046	1700	1700	1700	1700	0
190	20231024	161000	54629046	1700	1700	1700	1700	0
191	20231024	160900	54629046	1700	1700	1700	1700	0
192	20231024	160800	54629046	1700	1700	1700	1700	0
193	20231024	160700	54629046	1700	1700	1700	1700	0
194	20231024	160600	54629046	1700	1700	1700	1700	0
195	20231024	160500	54629046	1700	1700	1700	1700	0
196	20231024	160400	54629046	1700	1700	1700	1700	0
197	20231024	160300	54629046	1700	1700	1700	1700	0
198	20231024	160200	54629046	1700	1700	1700	1700	0
199	20231024	160100	54629046	1700	1700	1700	1700	0
200	20231024	160000	54629046	1700	1700	1700	1700	0
201	20231024	155900	54629046	1700	1700	1700	1700	0
202	20231024	155800	54629046	1700	1700	1700	1700	0
203	20231024	155700	54629046	1700	1700	1700	1700	0
204	20231024	155600	54629046	1700	1700	1700	1700	0
205	20231024	155500	54629046	1700	1700	1700	1700	0
206	20231024	155400	54629046	1700	1700	1700	1700	0
207	20231024	155300	54629046	1700	1700	1700	1700	0
208	20231024	155200	54629046	1700	1700	1700	1700	0
209	20231024	155100	54629046	1700	1700	1700	1700	0
210	20231024	155000	54629046	1700	1700	1700	1700	0
211	20231024	154900	54629046	1700	1700	1700	1700	0
212	20231024	154800	54629046	1700	1700	1700	1700	654
213	20231024	154700	54629046	1700	1700	1700	1700	0
214	20231024	154600	54629046	1700	1700	1700	1700	0
215	20231024	154500	54629046	1700	1700	1700	1700	0
216	20231024	154400	54629046	1700	1700	1700	1700	0
217	20231024	154300	54629046	1700	1700	1700	1700	0
218	20231024	154200	54629046	1700	1700	1700	1700	0
219	20231024	154100	54629046	1700	1700	1700	1700	0
220	20231024	154000	54629046	1700	1700	1700	1700	0
221	20231024	153900	54629046	1700	1700	1700	1700	0
222	20231024	153800	54629046	1700	1700	1700	1700	0
223	20231024	153700	54629046	1700	1700	1700	1700	0
224	20231024	153600	54629046	1700	1700	1700	1700	0
225	20231024	153500	54629046	1700	1700	1700	1700	0
226	20231024	153400	54629046	1700	1700	1700	1700	0
227	20231024	153300	54629046	1700	1700	1700	1700	0
228	20231024	153200	54629046	1700	1700	1700	1700	0
229	20231024	153100	54629046	1700	1700	1700	1700	0
230	20231024	153000	54629046	1700	1700	1700	1700	654
231	20231024	152900	53517246	1699	1699	1699	1699	0
232	20231024	152800	53517246	1699	1699	1699	1699	0
233	20231024	152700	53517246	1699	1699	1699	1699	0
234	20231024	152600	53517246	1699	1699	1699	1699	0
235	20231024	152500	53517246	1699	1699	1699	1699	0
236	20231024	152400	53517246	1699	1699	1699	1699	0
237	20231024	152300	53517246	1699	1699	1699	1699	0
238	20231024	152200	53517246	1699	1699	1699	1699	0
239	20231024	152100	53517246	1699	1699	1699	1699	0
240	20231024	152000	53517246	1699	1699	1699	1699	0
241	20231024	151900	53517246	1699	1699	1699	1699	81
242	20231024	151800	53379627	1709	1709	1709	1709	100
243	20231024	151700	53208727	1709	1706	1709	1706	5
244	20231024	151600	53200190	1699	1699	1699	1699	0
245	20231024	151500	53200190	1699	1699	1699	1699	0
246	20231024	151400	53200190	1699	1699	1699	1699	1
247	20231024	151300	53198491	1699	1702	1702	1699	366
248	20231024	151200	52575772	1709	1709	1709	1709	1
249	20231024	151100	52574063	1699	1699	1699	1699	0
250	20231024	151000	52574063	1699	1699	1699	1699	0
251	20231024	150900	52574063	1699	1699	1699	1699	0
252	20231024	150800	52574063	1699	1709	1709	1699	89
253	20231024	150700	52422662	1700	1700	1700	1700	0
254	20231024	150600	52422662	1700	1700	1700	1700	0
255	20231024	150500	52422662	1700	1700	1700	1700	0
256	20231024	150400	52422662	1700	1700	1700	1700	24
257	20231024	150300	52381862	1700	1700	1700	1700	0
258	20231024	150200	52381862	1700	1700	1700	1700	0
259	20231024	150100	52381862	1700	1700	1700	1700	34
260	20231024	150000	52324062	1709	1709	1709	1709	0
261	20231024	145900	52324062	1709	1709	1709	1709	0
262	20231024	145800	52324062	1709	1709	1709	1709	0
263	20231024	145700	52324062	1709	1709	1709	1709	0
264	20231024	145600	52324062	1709	1699	1709	1699	3
265	20231024	145500	52318946	1709	1709	1709	1709	0
266	20231024	145400	52318946	1709	1699	1709	1699	57
267	20231024	145300	52222093	1709	1709	1709	1709	0
268	20231024	145200	52222093	1709	1709	1709	1698	1460
269	20231024	145100	49735667	1709	1709	1709	1709	0
270	20231024	145000	49735667	1709	1709	1709	1709	68
271	20231024	144900	49619455	1709	1709	1709	1709	0
272	20231024	144800	49619455	1709	1709	1709	1709	0
273	20231024	144700	49619455	1709	1709	1709	1709	0
274	20231024	144600	49619455	1709	1709	1709	1709	0
275	20231024	144500	49619455	1709	1709	1709	1709	50
276	20231024	144400	49534005	1709	1709	1709	1709	0
277	20231024	144300	49534005	1709	1709	1709	1709	0
278	20231024	144200	49534005	1709	1709	1709	1709	0
279	20231024	144100	49534005	1709	1709	1709	1709	0
280	20231024	144000	49534005	1709	1709	1709	1709	0
281	20231024	143900	49534005	1709	1709	1709	1709	0
282	20231024	143800	49534005	1709	1709	1709	1709	0
283	20231024	143700	49534005	1709	1709	1709	1709	0
284	20231024	143600	49534005	1709	1709	1709	1709	34
285	20231024	143500	49475899	1709	1709	1709	1709	0
286	20231024	143400	49475899	1709	1709	1709	1709	0
287	20231024	143300	49475899	1709	1709	1709	1709	0
288	20231024	143200	49475899	1709	1709	1709	1709	1
289	20231024	143100	49474190	1708	1708	1708	1708	19
290	20231024	143000	49441738	1708	1708	1708	1708	0
291	20231024	142900	49441738	1708	1708	1708	1708	0
292	20231024	142800	49441738	1708	1708	1708	1708	48
293	20231024	142700	49359754	1708	1708	1708	1708	0
294	20231024	142600	49359754	1708	1708	1708	1708	0
295	20231024	142500	49359754	1708	1708	1708	1708	80
296	20231024	142400	49223114	1708	1708	1708	1708	0
297	20231024	142300	49223114	1708	1708	1708	1708	0
298	20231024	142200	49223114	1708	1707	1708	1707	1004
299	20231024	142100	47509285	1707	1707	1707	1707	80
300	20231024	142000	47372725	1707	1707	1707	1707	17
301	20231024	141900	47343706	1707	1707	1707	1707	0
302	20231024	141800	47343706	1707	1707	1707	1707	0
303	20231024	141700	47343706	1707	1704	1707	1704	2
304	20231024	141600	47340295	1705	1705	1705	1705	35
305	20231024	141500	47280620	1707	1707	1707	1707	0
306	20231024	141400	47280620	1707	1707	1707	1707	0
307	20231024	141300	47280620	1707	1707	1707	1707	0
308	20231024	141200	47280620	1707	1707	1707	1707	0
309	20231024	141100	47280620	1707	1707	1707	1707	2
310	20231024	141000	47277206	1702	1705	1705	1702	3000
311	20231024	140900	42171009	1707	1707	1707	1704	171
312	20231024	140800	41879233	1702	1700	1707	1700	17
313	20231024	140700	41850279	1707	1701	1707	1700	18
314	20231024	140600	41819644	1709	1709	1709	1709	0
315	20231024	140500	41819644	1709	1708	1709	1708	293
316	20231024	140400	41319199	1708	1708	1708	1708	0
317	20231024	140300	41319199	1708	1708	1708	1708	0
318	20231024	140200	41319199	1708	1706	1708	1706	8
319	20231024	140100	41305546	1705	1699	1705	1699	459
320	20231024	140000	40522957	1705	1705	1705	1705	0
321	20231024	135900	40522957	1705	1705	1705	1705	0
322	20231024	135800	40522957	1705	1704	1705	1704	78
323	20231024	135700	40390044	1704	1704	1704	1704	0
324	20231024	135600	40390044	1704	1704	1704	1704	0
325	20231024	135500	40390044	1704	1704	1704	1704	0
326	20231024	135400	40390044	1704	1704	1704	1704	0
327	20231024	135300	40390044	1704	1704	1704	1704	0
328	20231024	135200	40390044	1704	1704	1704	1704	0
329	20231024	135100	40390044	1704	1704	1704	1704	1
330	20231024	135000	40388340	1696	1696	1696	1696	6
331	20231024	134900	40378164	1704	1704	1704	1704	0
332	20231024	134800	40378164	1704	1704	1704	1704	0
333	20231024	134700	40378164	1704	1704	1704	1704	0
334	20231024	134600	40378164	1704	1704	1704	1704	0
335	20231024	134500	40378164	1704	1704	1704	1704	0
336	20231024	134400	40378164	1704	1704	1704	1695	3802
337	20231024	134300	33933508	1701	1701	1701	1701	0
338	20231024	134200	33933508	1701	1701	1701	1701	3
339	20231024	134100	33928405	1702	1703	1703	1702	37
340	20231024	134000	33865397	1705	1705	1705	1705	0
341	20231024	133900	33865397	1705	1705	1705	1705	0
342	20231024	133800	33865397	1705	1703	1705	1703	7
343	20231024	133700	33853474	1705	1700	1705	1700	200
344	20231024	133600	33513153	1700	1696	1700	1696	155
345	20231024	133500	33249967	1695	1695	1695	1695	0
346	20231024	133400	33249967	1695	1695	1695	1695	4503
347	20231024	133300	25617382	1694	1694	1694	1694	563
348	20231024	133200	24663660	1694	1694	1694	1694	0
349	20231024	133100	24663660	1694	1694	1694	1694	0
350	20231024	133000	24663660	1694	1694	1694	1694	0
351	20231024	132900	24663660	1694	1694	1694	1694	49
352	20231024	132800	24580654	1694	1694	1694	1694	1
353	20231024	132700	24578960	1693	1693	1693	1693	0
354	20231024	132600	24578960	1693	1693	1693	1693	1503
355	20231024	132500	22034381	1692	1692	1692	1692	0
356	20231024	132400	22034381	1692	1692	1692	1692	0
357	20231024	132300	22034381	1692	1692	1692	1692	0
358	20231024	132200	22034381	1692	1692	1692	1692	579
359	20231024	132100	21054713	1691	1691	1691	1691	0
360	20231024	132000	21054713	1691	1691	1691	1691	0
361	20231024	131900	21054713	1691	1691	1691	1691	0
362	20231024	131800	21054713	1691	1691	1691	1691	572
363	20231024	131700	20087461	1691	1691	1691	1691	28
364	20231024	131600	20040113	1692	1692	1692	1692	0
365	20231024	131500	20040113	1692	1692	1692	1692	0
366	20231024	131400	20040113	1692	1692	1692	1692	0
367	20231024	131300	20040113	1692	1692	1692	1692	0
368	20231024	131200	20040113	1692	1692	1692	1692	0
369	20231024	131100	20040113	1692	1692	1692	1692	0
370	20231024	131000	20040113	1692	1692	1692	1692	0
371	20231024	130900	20040113	1692	1692	1692	1692	0
372	20231024	130800	20040113	1692	1692	1692	1692	0
373	20231024	130700	20040113	1692	1692	1692	1692	0
374	20231024	130600	20040113	1692	1692	1692	1692	0
375	20231024	130500	20040113	1692	1692	1692	1692	0
376	20231024	130400	20040113	1692	1692	1692	1692	0
377	20231024	130300	20040113	1692	1691	1692	1691	600
378	20231024	130200	19025023	1692	1692	1692	1692	0
379	20231024	130100	19025023	1692	1692	1692	1692	0
380	20231024	130000	19025023	1692	1692	1692	1692	0
381	20231024	125900	19025023	1692	1692	1692	1692	0
382	20231024	125800	19025023	1692	1692	1692	1692	0
383	20231024	125700	19025023	1692	1692	1692	1692	0
384	20231024	125600	19025023	1692	1692	1692	1692	0
385	20231024	125500	19025023	1692	1692	1692	1692	0
386	20231024	125400	19025023	1692	1692	1692	1692	0
387	20231024	125300	19025023	1692	1692	1692	1692	0
388	20231024	125200	19025023	1692	1691	1692	1691	3
389	20231024	125100	19019949	1691	1689	1691	1689	951
390	20231024	125000	17413246	1689	1689	1689	1689	0
391	20231024	124900	17413246	1689	1688	1689	1688	34
392	20231024	124800	17355852	1689	1689	1689	1689	0
393	20231024	124700	17355852	1689	1689	1689	1689	0
394	20231024	124600	17355852	1689	1689	1689	1689	0
395	20231024	124500	17355852	1689	1689	1689	1689	0
396	20231024	124400	17355852	1689	1688	1689	1688	47
397	20231024	124300	17276494	1688	1688	1688	1688	12
398	20231024	124200	17256238	1689	1688	1689	1688	110
399	20231024	124100	17070552	1688	1688	1688	1688	1
400	20231024	124000	17068864	1676	1676	1676	1676	0
401	20231024	123900	17068864	1676	1676	1676	1676	0
402	20231024	123800	17068864	1676	1676	1676	1676	0
403	20231024	123700	17068864	1676	1678	1678	1676	150
404	20231024	123600	16817419	1688	1688	1688	1688	0
405	20231024	123500	16817419	1688	1688	1688	1688	0
406	20231024	123400	16817419	1688	1688	1688	1688	0
407	20231024	123300	16817419	1688	1685	1688	1677	194
408	20231024	123200	16491343	1686	1686	1686	1686	0
409	20231024	123100	16491343	1686	1686	1686	1686	1
410	20231024	123000	16489657	1687	1688	1688	1687	2
411	20231024	122900	16486282	1689	1689	1689	1689	0
412	20231024	122800	16486282	1689	1689	1689	1689	0
413	20231024	122700	16486282	1689	1689	1689	1689	0
414	20231024	122600	16486282	1689	1689	1689	1689	0
415	20231024	122500	16486282	1689	1689	1689	1689	0
416	20231024	122400	16486282	1689	1689	1689	1689	100
417	20231024	122300	16317382	1689	1689	1689	1689	0
418	20231024	122200	16317382	1689	1685	1689	1685	10
419	20231024	122100	16300502	1684	1684	1684	1684	0
420	20231024	122000	16300502	1684	1684	1684	1684	0
421	20231024	121900	16300502	1684	1684	1684	1684	0
422	20231024	121800	16300502	1684	1684	1684	1684	21
423	20231024	121700	16265138	1684	1684	1684	1684	0
424	20231024	121600	16265138	1684	1684	1684	1684	0
425	20231024	121500	16265138	1684	1684	1684	1684	0
426	20231024	121400	16265138	1684	1684	1684	1684	0
427	20231024	121300	16265138	1684	1684	1684	1684	0
428	20231024	121200	16265138	1684	1683	1684	1683	419
429	20231024	121100	15559691	1684	1684	1684	1684	0
430	20231024	121000	15559691	1684	1684	1684	1684	0
431	20231024	120900	15559691	1684	1684	1684	1684	0
432	20231024	120800	15559691	1684	1684	1684	1684	0
433	20231024	120700	15559691	1684	1684	1684	1684	0
434	20231024	120600	15559691	1684	1684	1684	1684	0
435	20231024	120500	15559691	1684	1684	1684	1684	0
436	20231024	120400	15559691	1684	1684	1684	1684	0
437	20231024	120300	15559691	1684	1684	1684	1684	0
438	20231024	120200	15559691	1684	1684	1684	1684	0
439	20231024	120100	15559691	1684	1684	1684	1684	0
440	20231024	120000	15559691	1684	1684	1684	1684	0
441	20231024	115900	15559691	1684	1684	1684	1684	0
442	20231024	115800	15559691	1684	1684	1684	1684	0
443	20231024	115700	15559691	1684	1684	1684	1684	0
444	20231024	115600	15559691	1684	1684	1684	1684	30
445	20231024	115500	15509171	1684	1684	1684	1684	0
446	20231024	115400	15509171	1684	1684	1684	1684	1
447	20231024	115300	15507487	1674	1674	1674	1674	0
448	20231024	115200	15507487	1674	1674	1674	1674	1
449	20231024	115100	15505813	1675	1675	1675	1675	0
450	20231024	115000	15505813	1675	1675	1675	1675	347
451	20231024	114900	14924588	1675	1675	1675	1675	50
452	20231024	114800	14840838	1674	1674	1674	1674	0
453	20231024	114700	14840838	1674	1674	1674	1674	0
454	20231024	114600	14840838	1674	1675	1675	1674	4
455	20231024	114500	14834139	1679	1679	1679	1679	0
456	20231024	114400	14834139	1679	1679	1679	1679	0
457	20231024	114300	14834139	1679	1679	1679	1679	0
458	20231024	114200	14834139	1679	1679	1679	1679	0
459	20231024	114100	14834139	1679	1675	1679	1674	14
460	20231024	114000	14810688	1684	1684	1684	1684	0
461	20231024	113900	14810688	1684	1684	1684	1684	0
462	20231024	113800	14810688	1684	1684	1684	1684	0
463	20231024	113700	14810688	1684	1684	1684	1684	0
464	20231024	113600	14810688	1684	1684	1684	1684	0
465	20231024	113500	14810688	1684	1684	1684	1684	0
466	20231024	113400	14810688	1684	1684	1684	1684	0
467	20231024	113300	14810688	1684	1684	1684	1684	0
468	20231024	113200	14810688	1684	1684	1684	1684	0
469	20231024	113100	14810688	1684	1684	1684	1684	0
470	20231024	113000	14810688	1684	1684	1684	1684	0
471	20231024	112900	14810688	1684	1684	1684	1684	0
472	20231024	112800	14810688	1684	1684	1684	1684	0
473	20231024	112700	14810688	1684	1684	1684	1684	0
474	20231024	112600	14810688	1684	1684	1684	1684	0
475	20231024	112500	14810688	1684	1684	1684	1684	0
476	20231024	112400	14810688	1684	1684	1684	1684	0
477	20231024	112300	14810688	1684	1684	1684	1684	0
478	20231024	112200	14810688	1684	1684	1684	1684	0
479	20231024	112100	14810688	1684	1684	1684	1684	1
480	20231024	112000	14809004	1684	1684	1684	1684	0
481	20231024	111900	14809004	1684	1684	1684	1684	1
482	20231024	111800	14807320	1684	1684	1684	1684	0
483	20231024	111700	14807320	1684	1684	1684	1684	0
484	20231024	111600	14807320	1684	1684	1684	1684	1
485	20231024	111500	14805636	1684	1684	1684	1684	11
486	20231024	111400	14787112	1684	1684	1684	1684	0
487	20231024	111300	14787112	1684	1684	1684	1684	0
488	20231024	111200	14787112	1684	1684	1684	1684	0
489	20231024	111100	14787112	1684	1684	1684	1684	0
490	20231024	111000	14787112	1684	1684	1684	1684	0
491	20231024	110900	14787112	1684	1684	1684	1684	0
492	20231024	110800	14787112	1684	1684	1684	1684	0
493	20231024	110700	14787112	1684	1684	1684	1684	0
494	20231024	110600	14787112	1684	1684	1684	1684	0
495	20231024	110500	14787112	1684	1684	1684	1684	3
496	20231024	110400	14782060	1684	1678	1684	1678	2404
497	20231024	110300	10734237	1678	1678	1678	1678	0
498	20231024	110200	10734237	1678	1678	1678	1678	0
499	20231024	110100	10734237	1678	1678	1678	1678	0
500	20231024	110000	10734237	1678	1678	1678	1678	0
501	20231024	105900	10734237	1678	1678	1678	1678	0
502	20231024	105800	10734237	1678	1678	1678	1678	0
503	20231024	105700	10734237	1678	1671	1678	1671	161
504	20231024	105600	10465199	1678	1678	1678	1678	0
505	20231024	105500	10465199	1678	1678	1678	1678	0
506	20231024	105400	10465199	1678	1678	1678	1678	0
507	20231024	105300	10465199	1678	1678	1678	1678	0
508	20231024	105200	10465199	1678	1678	1678	1678	0
509	20231024	105100	10465199	1678	1678	1678	1678	0
510	20231024	105000	10465199	1678	1678	1678	1678	0
511	20231024	104900	10465199	1678	1678	1678	1678	0
512	20231024	104800	10465199	1678	1678	1678	1678	0
513	20231024	104700	10465199	1678	1678	1678	1678	0
514	20231024	104600	10465199	1678	1678	1678	1678	0
515	20231024	104500	10465199	1678	1678	1678	1678	0
516	20231024	104400	10465199	1678	1678	1678	1678	0
517	20231024	104300	10465199	1678	1678	1678	1678	0
518	20231024	104200	10465199	1678	1678	1678	1678	0
519	20231024	104100	10465199	1678	1678	1678	1678	0
520	20231024	104000	10465199	1678	1678	1678	1678	0
521	20231024	103900	10465199	1678	1678	1678	1678	0
522	20231024	103800	10465199	1678	1678	1678	1678	0
523	20231024	103700	10465199	1678	1678	1678	1678	0
524	20231024	103600	10465199	1678	1678	1678	1678	0
525	20231024	103500	10465199	1678	1678	1678	1678	0
526	20231024	103400	10465199	1678	1678	1678	1678	1
527	20231024	103300	10463521	1668	1669	1669	1668	58
528	20231024	103200	10366774	1678	1669	1678	1668	49
529	20231024	103100	10285022	1680	1680	1680	1680	0
530	20231024	103000	10285022	1680	1680	1680	1680	0
531	20231024	102900	10285022	1680	1680	1680	1680	0
532	20231024	102800	10285022	1680	1680	1680	1680	0
533	20231024	102700	10285022	1680	1680	1680	1680	0
534	20231024	102600	10285022	1680	1680	1680	1680	0
535	20231024	102500	10285022	1680	1680	1680	1680	0
536	20231024	102400	10285022	1680	1680	1680	1680	1
537	20231024	102300	10283342	1670	1670	1670	1670	0
538	20231024	102200	10283342	1670	1670	1670	1670	0
539	20231024	102100	10283342	1670	1670	1670	1670	10
540	20231024	102000	10266642	1668	1668	1668	1668	19
541	20231024	101900	10234950	1669	1669	1669	1669	749
542	20231024	101800	8984869	1670	1670	1670	1670	0
543	20231024	101700	8984869	1670	1670	1670	1670	0
544	20231024	101600	8984869	1670	1670	1670	1670	0
545	20231024	101500	8984869	1670	1671	1671	1670	299
546	20231024	101400	8485508	1671	1671	1671	1671	0
547	20231024	101300	8485508	1671	1671	1671	1671	0
548	20231024	101200	8485508	1671	1671	1671	1671	0
549	20231024	101100	8485508	1671	1671	1671	1671	0
550	20231024	101000	8485508	1671	1671	1671	1671	0
551	20231024	100900	8485508	1671	1671	1671	1671	0
552	20231024	100800	8485508	1671	1671	1671	1671	0
553	20231024	100700	8485508	1671	1671	1671	1671	0
554	20231024	100600	8485508	1671	1671	1671	1671	0
555	20231024	100500	8485508	1671	1682	1682	1671	3
556	20231024	100400	8480473	1670	1670	1670	1670	0
557	20231024	100300	8480473	1670	1670	1670	1670	0
558	20231024	100200	8480473	1670	1670	1670	1670	0
559	20231024	100100	8480473	1670	1670	1670	1670	0
560	20231024	100000	8480473	1670	1670	1670	1670	0
561	20231024	095900	8480473	1670	1670	1670	1670	0
562	20231024	095800	8480473	1670	1670	1670	1670	0
563	20231024	095700	8480473	1670	1670	1670	1670	0
564	20231024	095600	8480473	1670	1670	1670	1670	0
565	20231024	095500	8480473	1670	1670	1670	1670	0
566	20231024	095400	8480473	1670	1670	1670	1670	0
567	20231024	095300	8480473	1670	1670	1670	1670	0
568	20231024	095200	8480473	1670	1670	1670	1670	0
569	20231024	095100	8480473	1670	1670	1670	1670	0
570	20231024	095000	8480473	1670	1670	1670	1670	0
571	20231024	094900	8480473	1670	1670	1670	1670	0
572	20231024	094800	8480473	1670	1670	1670	1670	0
573	20231024	094700	8480473	1670	1674	1674	1670	140
574	20231024	094600	8246498	1674	1674	1674	1674	0
575	20231024	094500	8246498	1674	1674	1674	1674	0
576	20231024	094400	8246498	1674	1674	1674	1674	440
577	20231024	094300	7509938	1675	1675	1675	1675	0
578	20231024	094200	7509938	1675	1675	1675	1675	0
579	20231024	094100	7509938	1675	1676	1676	1675	3
580	20231024	094000	7504912	1683	1683	1683	1683	1
581	20231024	093900	7503229	1675	1675	1675	1675	0
582	20231024	093800	7503229	1675	1675	1675	1675	370
583	20231024	093700	6883479	1675	1675	1675	1675	0
584	20231024	093600	6883479	1675	1675	1675	1675	0
585	20231024	093500	6883479	1675	1676	1676	1675	1700
586	20231024	093400	4035779	1683	1683	1683	1683	0
587	20231024	093300	4035779	1683	1683	1683	1683	0
588	20231024	093200	4035779	1683	1683	1683	1683	0
589	20231024	093100	4035779	1683	1683	1683	1683	0
590	20231024	093000	4035779	1683	1677	1683	1677	264
591	20231024	092900	3591851	1678	1678	1678	1678	10
592	20231024	092800	3575071	1684	1684	1684	1684	0
593	20231024	092700	3575071	1684	1684	1684	1684	0
594	20231024	092600	3575071	1684	1684	1684	1684	0
595	20231024	092500	3575071	1684	1679	1684	1679	5
596	20231024	092400	3566671	1677	1677	1677	1677	46
597	20231024	092300	3489529	1677	1677	1677	1677	0
598	20231024	092200	3489529	1677	1677	1677	1677	0
599	20231024	092100	3489529	1677	1677	1677	1677	5
600	20231024	092000	3481144	1677	1677	1677	1677	0
601	20231024	091900	3481144	1677	1677	1677	1677	0
602	20231024	091800	3481144	1677	1676	1677	1676	122
603	20231024	091700	3276621	1676	1676	1676	1676	474
604	20231024	091600	2482197	1680	1680	1680	1680	128
605	20231024	091500	2267157	1677	1677	1677	1677	0
606	20231024	091400	2267157	1677	1677	1677	1677	0
607	20231024	091300	2267157	1677	1677	1677	1677	11
608	20231024	091200	2248710	1681	1681	1681	1681	0
609	20231024	091100	2248710	1681	1681	1681	1681	0
610	20231024	091000	2248710	1681	1681	1681	1681	7
611	20231024	090900	2236943	1683	1683	1683	1683	0
612	20231024	090800	2236943	1683	1683	1683	1683	0
613	20231024	090700	2236943	1683	1683	1683	1683	0
614	20231024	090600	2236943	1683	1683	1683	1683	0
615	20231024	090500	2236943	1683	1683	1683	1683	5
616	20231024	090400	2228528	1676	1676	1676	1676	0
617	20231024	090300	2228528	1676	1676	1676	1676	0
618	20231024	090200	2228528	1676	1682	1682	1676	1111
619	20231024	090100	363529	1683	1683	1683	1683	18
620	20231024	090000	333235	1684	1683	1684	1683	198