KissMeData/063440/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192600	926934337	1923	1923	1923	1923	2039
3	20231024	192500	926934337	1923	1923	1923	1923	0
4	20231024	192400	926934337	1923	1923	1923	1923	0
5	20231024	192300	926934337	1923	1923	1923	1923	0
6	20231024	192200	926934337	1923	1923	1923	1923	0
7	20231024	192100	926934337	1923	1923	1923	1923	0
8	20231024	192000	926934337	1923	1923	1923	1923	0
9	20231024	191900	926934337	1923	1923	1923	1923	0
10	20231024	191800	926934337	1923	1923	1923	1923	0
11	20231024	191700	926934337	1923	1923	1923	1923	0
12	20231024	191600	926934337	1923	1923	1923	1923	0
13	20231024	191500	926934337	1923	1923	1923	1923	0
14	20231024	191400	926934337	1923	1923	1923	1923	0
15	20231024	191300	926934337	1923	1923	1923	1923	0
16	20231024	191200	926934337	1923	1923	1923	1923	0
17	20231024	191100	926934337	1923	1923	1923	1923	0
18	20231024	191000	926934337	1923	1923	1923	1923	0
19	20231024	190900	926934337	1923	1923	1923	1923	0
20	20231024	190800	926934337	1923	1923	1923	1923	0
21	20231024	190700	926934337	1923	1923	1923	1923	0
22	20231024	190600	926934337	1923	1923	1923	1923	0
23	20231024	190500	926934337	1923	1923	1923	1923	0
24	20231024	190400	926934337	1923	1923	1923	1923	0
25	20231024	190300	926934337	1923	1923	1923	1923	0
26	20231024	190200	926934337	1923	1923	1923	1923	0
27	20231024	190100	926934337	1923	1923	1923	1923	0
28	20231024	190000	926934337	1923	1923	1923	1923	0
29	20231024	185900	926934337	1923	1923	1923	1923	0
30	20231024	185800	926934337	1923	1923	1923	1923	0
31	20231024	185700	926934337	1923	1923	1923	1923	0
32	20231024	185600	926934337	1923	1923	1923	1923	2039
33	20231024	185500	926934337	1923	1923	1923	1923	0
34	20231024	185400	926934337	1923	1923	1923	1923	0
35	20231024	185300	926934337	1923	1923	1923	1923	0
36	20231024	185200	926934337	1923	1923	1923	1923	0
37	20231024	185100	926934337	1923	1923	1923	1923	0
38	20231024	185000	926934337	1923	1923	1923	1923	0
39	20231024	184900	926934337	1923	1923	1923	1923	0
40	20231024	184800	926934337	1923	1923	1923	1923	0
41	20231024	184700	926934337	1923	1923	1923	1923	0
42	20231024	184600	926934337	1923	1923	1923	1923	0
43	20231024	184500	926934337	1923	1923	1923	1923	0
44	20231024	184400	926934337	1923	1923	1923	1923	0
45	20231024	184300	926934337	1923	1923	1923	1923	0
46	20231024	184200	926934337	1923	1923	1923	1923	0
47	20231024	184100	926934337	1923	1923	1923	1923	0
48	20231024	184000	926934337	1923	1923	1923	1923	0
49	20231024	183900	926934337	1923	1923	1923	1923	0
50	20231024	183800	926934337	1923	1923	1923	1923	0
51	20231024	183700	926934337	1923	1923	1923	1923	0
52	20231024	183600	926934337	1923	1923	1923	1923	0
53	20231024	183500	926934337	1923	1923	1923	1923	0
54	20231024	183400	926934337	1923	1923	1923	1923	0
55	20231024	183300	926934337	1923	1923	1923	1923	0
56	20231024	183200	926934337	1923	1923	1923	1923	0
57	20231024	183100	926934337	1923	1923	1923	1923	0
58	20231024	183000	926934337	1923	1923	1923	1923	0
59	20231024	182900	926934337	1923	1923	1923	1923	0
60	20231024	182800	926934337	1923	1923	1923	1923	0
61	20231024	182700	926934337	1923	1923	1923	1923	0
62	20231024	182600	926934337	1923	1923	1923	1923	2039
63	20231024	182500	926934337	1923	1923	1923	1923	0
64	20231024	182400	926934337	1923	1923	1923	1923	0
65	20231024	182300	926934337	1923	1923	1923	1923	0
66	20231024	182200	926934337	1923	1923	1923	1923	0
67	20231024	182100	926934337	1923	1923	1923	1923	0
68	20231024	182000	926934337	1923	1923	1923	1923	0
69	20231024	181900	926934337	1923	1923	1923	1923	0
70	20231024	181800	926934337	1923	1923	1923	1923	0
71	20231024	181700	926934337	1923	1923	1923	1923	0
72	20231024	181600	926934337	1923	1923	1923	1923	0
73	20231024	181500	926934337	1923	1923	1923	1923	0
74	20231024	181400	926934337	1923	1923	1923	1923	0
75	20231024	181300	926934337	1923	1923	1923	1923	0
76	20231024	181200	926934337	1923	1923	1923	1923	0
77	20231024	181100	926934337	1923	1923	1923	1923	0
78	20231024	181000	926934337	1923	1923	1923	1923	0
79	20231024	180900	926934337	1923	1923	1923	1923	0
80	20231024	180800	926934337	1923	1923	1923	1923	0
81	20231024	180700	926934337	1923	1923	1923	1923	0
82	20231024	180600	926934337	1923	1923	1923	1923	0
83	20231024	180500	926934337	1923	1923	1923	1923	0
84	20231024	180400	926934337	1923	1923	1923	1923	0
85	20231024	180300	926934337	1923	1923	1923	1923	0
86	20231024	180200	926934337	1923	1923	1923	1923	0
87	20231024	180100	926934337	1923	1923	1923	1923	0
88	20231024	180000	926934337	1923	1923	1923	1923	0
89	20231024	175900	926934337	1923	1923	1923	1923	0
90	20231024	175800	926934337	1923	1923	1923	1923	0
91	20231024	175700	926934337	1923	1923	1923	1923	0
92	20231024	175600	926934337	1923	1923	1923	1923	2039
93	20231024	175500	926934337	1923	1923	1923	1923	0
94	20231024	175400	926934337	1923	1923	1923	1923	0
95	20231024	175300	926934337	1923	1923	1923	1923	0
96	20231024	175200	926934337	1923	1923	1923	1923	0
97	20231024	175100	926934337	1923	1923	1923	1923	0
98	20231024	175000	926934337	1923	1923	1923	1923	0
99	20231024	174900	926934337	1923	1923	1923	1923	0
100	20231024	174800	926934337	1923	1923	1923	1923	0
101	20231024	174700	926934337	1923	1923	1923	1923	0
102	20231024	174600	926934337	1923	1923	1923	1923	0
103	20231024	174500	926934337	1923	1923	1923	1923	0
104	20231024	174400	926934337	1923	1923	1923	1923	0
105	20231024	174300	926934337	1923	1923	1923	1923	0
106	20231024	174200	926934337	1923	1923	1923	1923	0
107	20231024	174100	926934337	1923	1923	1923	1923	0
108	20231024	174000	926934337	1923	1923	1923	1923	0
109	20231024	173900	926934337	1923	1923	1923	1923	0
110	20231024	173800	926934337	1923	1923	1923	1923	0
111	20231024	173700	926934337	1923	1923	1923	1923	0
112	20231024	173600	926934337	1923	1923	1923	1923	0
113	20231024	173500	926934337	1923	1923	1923	1923	0
114	20231024	173400	926934337	1923	1923	1923	1923	0
115	20231024	173300	926934337	1923	1923	1923	1923	0
116	20231024	173200	926934337	1923	1923	1923	1923	0
117	20231024	173100	926934337	1923	1923	1923	1923	0
118	20231024	173000	926934337	1923	1923	1923	1923	0
119	20231024	172900	926934337	1923	1923	1923	1923	0
120	20231024	172800	926934337	1923	1923	1923	1923	0
121	20231024	172700	926934337	1923	1923	1923	1923	0
122	20231024	172600	926934337	1923	1923	1923	1923	2039
123	20231024	172500	926934337	1923	1923	1923	1923	0
124	20231024	172400	926934337	1923	1923	1923	1923	0
125	20231024	172300	926934337	1923	1923	1923	1923	0
126	20231024	172200	926934337	1923	1923	1923	1923	0
127	20231024	172100	926934337	1923	1923	1923	1923	0
128	20231024	172000	926934337	1923	1923	1923	1923	0
129	20231024	171900	926934337	1923	1923	1923	1923	0
130	20231024	171800	926934337	1923	1923	1923	1923	0
131	20231024	171700	926934337	1923	1923	1923	1923	0
132	20231024	171600	926934337	1923	1923	1923	1923	0
133	20231024	171500	926934337	1923	1923	1923	1923	0
134	20231024	171400	926934337	1923	1923	1923	1923	0
135	20231024	171300	926934337	1923	1923	1923	1923	0
136	20231024	171200	926934337	1923	1923	1923	1923	0
137	20231024	171100	926934337	1923	1923	1923	1923	0
138	20231024	171000	926934337	1923	1923	1923	1923	0
139	20231024	170900	926934337	1923	1923	1923	1923	0
140	20231024	170800	926934337	1923	1923	1923	1923	0
141	20231024	170700	926934337	1923	1923	1923	1923	0
142	20231024	170600	926934337	1923	1923	1923	1923	0
143	20231024	170500	926934337	1923	1923	1923	1923	0
144	20231024	170400	926934337	1923	1923	1923	1923	0
145	20231024	170300	926934337	1923	1923	1923	1923	0
146	20231024	170200	926934337	1923	1923	1923	1923	0
147	20231024	170100	926934337	1923	1923	1923	1923	0
148	20231024	170000	926934337	1923	1923	1923	1923	0
149	20231024	165900	926934337	1923	1923	1923	1923	0
150	20231024	165800	926934337	1923	1923	1923	1923	0
151	20231024	165700	926934337	1923	1923	1923	1923	0
152	20231024	165600	926934337	1923	1923	1923	1923	2039
153	20231024	165500	926934337	1923	1923	1923	1923	0
154	20231024	165400	926934337	1923	1923	1923	1923	0
155	20231024	165300	926934337	1923	1923	1923	1923	0
156	20231024	165200	926934337	1923	1923	1923	1923	0
157	20231024	165100	926934337	1923	1923	1923	1923	0
158	20231024	165000	926934337	1923	1923	1923	1923	0
159	20231024	164900	926934337	1923	1923	1923	1923	0
160	20231024	164800	926934337	1923	1923	1923	1923	0
161	20231024	164700	926934337	1923	1923	1923	1923	0
162	20231024	164600	926934337	1923	1923	1923	1923	0
163	20231024	164500	926934337	1923	1923	1923	1923	0
164	20231024	164400	926934337	1923	1923	1923	1923	0
165	20231024	164300	926934337	1923	1923	1923	1923	0
166	20231024	164200	926934337	1923	1923	1923	1923	0
167	20231024	164100	926934337	1923	1923	1923	1923	0
168	20231024	164000	926934337	1923	1923	1923	1923	0
169	20231024	163900	926934337	1923	1923	1923	1923	0
170	20231024	163800	926934337	1923	1923	1923	1923	0
171	20231024	163700	926934337	1923	1923	1923	1923	0
172	20231024	163600	926934337	1923	1923	1923	1923	0
173	20231024	163500	926934337	1923	1923	1923	1923	0
174	20231024	163400	926934337	1923	1923	1923	1923	0
175	20231024	163300	926934337	1923	1923	1923	1923	0
176	20231024	163200	926934337	1923	1923	1923	1923	0
177	20231024	163100	926934337	1923	1923	1923	1923	0
178	20231024	163000	926934337	1923	1923	1923	1923	0
179	20231024	162900	926934337	1923	1923	1923	1923	0
180	20231024	162800	926934337	1923	1923	1923	1923	0
181	20231024	162700	926934337	1923	1923	1923	1923	0
182	20231024	162600	926934337	1923	1923	1923	1923	2039
183	20231024	162500	926934337	1923	1923	1923	1923	0
184	20231024	162400	926934337	1923	1923	1923	1923	0
185	20231024	162300	926934337	1923	1923	1923	1923	0
186	20231024	162200	926934337	1923	1923	1923	1923	0
187	20231024	162100	926934337	1923	1923	1923	1923	0
188	20231024	162000	926934337	1923	1923	1923	1923	0
189	20231024	161900	926934337	1923	1923	1923	1923	0
190	20231024	161800	926934337	1923	1923	1923	1923	0
191	20231024	161700	926934337	1923	1923	1923	1923	0
192	20231024	161600	926934337	1923	1923	1923	1923	0
193	20231024	161500	926934337	1923	1923	1923	1923	0
194	20231024	161400	926934337	1923	1923	1923	1923	0
195	20231024	161300	926934337	1923	1923	1923	1923	0
196	20231024	161200	926934337	1923	1923	1923	1923	0
197	20231024	161100	926934337	1923	1923	1923	1923	0
198	20231024	161000	926934337	1923	1923	1923	1923	0
199	20231024	160900	926934337	1923	1923	1923	1923	0
200	20231024	160800	926934337	1923	1923	1923	1923	0
201	20231024	160700	926934337	1923	1923	1923	1923	0
202	20231024	160600	926934337	1923	1923	1923	1923	0
203	20231024	160500	926934337	1923	1923	1923	1923	0
204	20231024	160400	926934337	1923	1923	1923	1923	0
205	20231024	160300	926934337	1923	1923	1923	1923	0
206	20231024	160200	926934337	1923	1923	1923	1923	0
207	20231024	160100	926934337	1923	1923	1923	1923	0
208	20231024	160000	926934337	1923	1923	1923	1923	0
209	20231024	155900	926934337	1923	1923	1923	1923	0
210	20231024	155800	926934337	1923	1923	1923	1923	0
211	20231024	155700	926934337	1923	1923	1923	1923	0
212	20231024	155600	926934337	1923	1923	1923	1923	2039
213	20231024	155500	926934337	1923	1923	1923	1923	0
214	20231024	155400	926934337	1923	1923	1923	1923	0
215	20231024	155300	926934337	1923	1923	1923	1923	0
216	20231024	155200	926934337	1923	1923	1923	1923	0
217	20231024	155100	926934337	1923	1923	1923	1923	0
218	20231024	155000	926934337	1923	1923	1923	1923	0
219	20231024	154900	926934337	1923	1923	1923	1923	0
220	20231024	154800	926934337	1923	1923	1923	1923	0
221	20231024	154700	926934337	1923	1923	1923	1923	0
222	20231024	154600	926934337	1923	1923	1923	1923	0
223	20231024	154500	926934337	1923	1923	1923	1923	0
224	20231024	154400	926934337	1923	1923	1923	1923	0
225	20231024	154300	926934337	1923	1923	1923	1923	0
226	20231024	154200	926934337	1923	1923	1923	1923	0
227	20231024	154100	926934337	1923	1923	1923	1923	0
228	20231024	154000	926934337	1923	1923	1923	1923	0
229	20231024	153900	926934337	1923	1923	1923	1923	0
230	20231024	153800	926934337	1923	1923	1923	1923	0
231	20231024	153700	926934337	1923	1923	1923	1923	0
232	20231024	153600	926934337	1923	1923	1923	1923	0
233	20231024	153500	926934337	1923	1923	1923	1923	0
234	20231024	153400	926934337	1923	1923	1923	1923	0
235	20231024	153300	926934337	1923	1923	1923	1923	0
236	20231024	153200	926934337	1923	1923	1923	1923	0
237	20231024	153100	926934337	1923	1923	1923	1923	0
238	20231024	153000	926934337	1923	1923	1923	1923	2039
239	20231024	152900	923013340	1924	1924	1924	1924	0
240	20231024	152800	923013340	1924	1924	1924	1924	0
241	20231024	152700	923013340	1924	1924	1924	1924	0
242	20231024	152600	923013340	1924	1924	1924	1924	0
243	20231024	152500	923013340	1924	1924	1924	1924	0
244	20231024	152400	923013340	1924	1924	1924	1924	0
245	20231024	152300	923013340	1924	1924	1924	1924	0
246	20231024	152200	923013340	1924	1924	1924	1924	0
247	20231024	152100	923013340	1924	1924	1924	1924	0
248	20231024	152000	923013340	1924	1924	1924	1924	0
249	20231024	151900	923013340	1924	1924	1925	1924	2102
250	20231024	151800	918967557	1924	1924	1924	1924	124
251	20231024	151700	918728981	1924	1924	1924	1924	50
252	20231024	151600	918632781	1924	1923	1924	1923	1589
253	20231024	151500	915576550	1924	1923	1924	1923	289
254	20231024	151400	915020714	1924	1924	1924	1924	107
255	20231024	151300	914814846	1924	1923	1924	1923	1075
256	20231024	151200	912746621	1924	1922	1924	1922	772
257	20231024	151100	911261457	1923	1918	1923	1918	3074
258	20231024	151000	905359137	1918	1917	1918	1917	8202
259	20231024	150900	889628764	1917	1917	1917	1917	4
260	20231024	150800	889621096	1918	1916	1918	1916	1588
261	20231024	150700	886578412	1916	1916	1916	1915	92
262	20231024	150600	886402145	1915	1918	1918	1915	1826
263	20231024	150500	882904458	1918	1915	1918	1915	1728
264	20231024	150400	879593253	1915	1917	1917	1915	2028
265	20231024	150300	875708416	1917	1918	1918	1917	1005
266	20231024	150200	873781789	1919	1920	1920	1919	127
267	20231024	150100	873538002	1920	1917	1920	1917	226
268	20231024	150000	873104356	1916	1917	1917	1916	585
269	20231024	145900	871983411	1919	1919	1919	1919	0
270	20231024	145800	871983411	1919	1917	1919	1917	1251
271	20231024	145700	869585222	1918	1918	1918	1918	35
272	20231024	145600	869518092	1919	1919	1921	1918	1340
273	20231024	145500	866946666	1921	1919	1921	1919	50
274	20231024	145400	866850618	1921	1921	1921	1921	0
275	20231024	145300	866850618	1921	1921	1921	1921	1284
276	20231024	145200	864384054	1921	1920	1921	1920	14
277	20231024	145100	864357170	1920	1921	1922	1920	162
278	20231024	145000	864046028	1922	1912	1922	1911	9313
279	20231024	144900	846201119	1912	1908	1912	1908	5191
280	20231024	144800	836286363	1908	1908	1908	1908	100
281	20231024	144700	836095563	1909	1908	1909	1906	828
282	20231024	144600	834516560	1909	1909	1909	1909	11
283	20231024	144500	834495561	1909	1907	1910	1907	164
284	20231024	144400	834182713	1907	1908	1908	1906	623
285	20231024	144300	832994565	1908	1911	1911	1908	257
286	20231024	144200	832503810	1911	1911	1911	1910	818
287	20231024	144100	830940613	1911	1911	1911	1911	155
288	20231024	144000	830644408	1908	1909	1910	1908	178
289	20231024	143900	830304608	1909	1910	1911	1909	159
290	20231024	143800	830001015	1909	1909	1909	1909	9
291	20231024	143700	829983834	1912	1912	1912	1912	1020
292	20231024	143600	828033594	1903	1910	1912	1903	2203
293	20231024	143500	823824589	1910	1911	1911	1910	131
294	20231024	143400	823574298	1911	1910	1911	1910	234
295	20231024	143300	823127229	1911	1899	1911	1899	5026
296	20231024	143200	813530474	1899	1908	1908	1899	1317
297	20231024	143100	811026294	1908	1903	1909	1903	6711
298	20231024	143000	798246234	1902	1897	1902	1896	7099
299	20231024	142900	784772435	1897	1897	1897	1897	284
300	20231024	142800	784233687	1898	1897	1898	1897	131
301	20231024	142700	783985179	1897	1897	1897	1897	328
302	20231024	142600	783362963	1898	1897	1898	1897	709
303	20231024	142500	782017470	1897	1898	1898	1897	206
304	20231024	142400	781626625	1899	1898	1899	1898	15
305	20231024	142300	781598154	1899	1901	1901	1899	402
306	20231024	142200	780834525	1903	1901	1903	1900	480
307	20231024	142100	779921792	1901	1901	1901	1901	83
308	20231024	142000	779764009	1900	1900	1900	1900	398
309	20231024	141900	779007809	1900	1900	1900	1899	1578
310	20231024	141800	776010186	1900	1899	1900	1899	721
311	20231024	141700	774640807	1900	1900	1900	1899	291
312	20231024	141600	774088007	1900	1899	1900	1899	780
313	20231024	141500	772606362	1899	1899	1899	1899	116
314	20231024	141400	772386078	1899	1893	1899	1893	2773
315	20231024	141300	767131458	1894	1887	1894	1885	53093
316	20231024	141200	666897199	1886	1885	1886	1885	1628
317	20231024	141100	663828262	1885	1885	1885	1885	0
318	20231024	141000	663828262	1885	1885	1885	1885	69
319	20231024	140900	663698197	1879	1879	1879	1879	400
320	20231024	140800	662946597	1879	1879	1879	1879	0
321	20231024	140700	662946597	1879	1876	1879	1876	359
322	20231024	140600	662272941	1877	1879	1879	1877	173
323	20231024	140500	661948022	1878	1879	1879	1878	453
324	20231024	140400	661097235	1878	1878	1878	1878	3
325	20231024	140300	661091601	1878	1876	1878	1876	1200
326	20231024	140200	658838537	1875	1875	1875	1875	5
327	20231024	140100	658829162	1876	1876	1876	1876	66
328	20231024	140000	658705346	1878	1878	1878	1878	129
329	20231024	135900	658463084	1878	1873	1878	1873	553
330	20231024	135800	657425404	1872	1870	1876	1870	2853
331	20231024	135700	652083255	1869	1869	1869	1869	50
332	20231024	135600	651989805	1869	1869	1869	1869	76
333	20231024	135500	651847761	1869	1869	1869	1869	748
334	20231024	135400	650449749	1868	1868	1868	1868	127
335	20231024	135300	650212513	1868	1868	1868	1868	73
336	20231024	135200	650076149	1867	1869	1869	1867	228
337	20231024	135100	649650173	1866	1866	1866	1866	343
338	20231024	135000	649010135	1866	1873	1873	1866	305
339	20231024	134900	648440598	1873	1873	1873	1873	79
340	20231024	134800	648292631	1874	1874	1874	1874	0
341	20231024	134700	648292631	1874	1874	1874	1874	0
342	20231024	134600	648292631	1874	1874	1874	1874	0
343	20231024	134500	648292631	1874	1874	1874	1874	0
344	20231024	134400	648292631	1874	1863	1874	1863	125
345	20231024	134300	648059734	1870	1860	1870	1860	559
346	20231024	134200	647015075	1859	1860	1860	1859	593
347	20231024	134100	645912515	1870	1860	1870	1860	922
348	20231024	134000	644196745	1860	1860	1872	1860	277
349	20231024	133900	643681370	1860	1874	1874	1860	453
350	20231024	133800	642838211	1878	1861	1878	1861	2878
351	20231024	133700	637462082	1861	1844	1881	1844	20298
352	20231024	133600	599805576	1776	1776	1776	1776	0
353	20231024	133500	599805576	1776	1882	1882	1776	36999
354	20231024	133400	531994218	1887	1881	1887	1881	3179
355	20231024	133300	525997272	1876	1876	1876	1876	0
356	20231024	133200	525997272	1876	1876	1876	1876	0
357	20231024	133100	525997272	1876	1876	1876	1876	0
358	20231024	133000	525997272	1876	1882	1882	1876	400
359	20231024	132900	525245744	1885	1885	1885	1885	0
360	20231024	132800	525245744	1885	1885	1885	1885	0
361	20231024	132700	525245744	1885	1885	1885	1885	487
362	20231024	132600	524327749	1886	1886	1886	1886	0
363	20231024	132500	524327749	1886	1885	1886	1885	503
364	20231024	132400	523379094	1886	1886	1886	1886	5
365	20231024	132300	523369664	1885	1885	1885	1885	0
366	20231024	132200	523369664	1885	1885	1885	1885	100
367	20231024	132100	523181164	1885	1887	1887	1885	2724
368	20231024	132000	518042246	1887	1887	1887	1887	0
369	20231024	131900	518042246	1887	1881	1887	1881	2616
370	20231024	131800	513111257	1880	1880	1880	1880	0
371	20231024	131700	513111257	1880	1880	1880	1880	4
372	20231024	131600	513103737	1877	1885	1885	1877	700
373	20231024	131500	511789024	1876	1886	1886	1876	1936
374	20231024	131400	508148541	1884	1883	1884	1883	1935
375	20231024	131300	504504070	1884	1883	1884	1876	2427
376	20231024	131200	499944450	1883	1883	1883	1883	220
377	20231024	131100	499530190	1882	1885	1885	1881	1233
378	20231024	131000	497209654	1886	1887	1887	1886	154
379	20231024	130900	496919209	1887	1887	1887	1887	1
380	20231024	130800	496917322	1887	1886	1887	1886	2111
381	20231024	130700	492935158	1886	1886	1886	1886	34
382	20231024	130600	492871034	1888	1888	1888	1888	0
383	20231024	130500	492871034	1888	1888	1888	1888	0
384	20231024	130400	492871034	1888	1888	1888	1888	108
385	20231024	130300	492667130	1889	1889	1889	1889	155
386	20231024	130200	492374335	1890	1890	1890	1890	0
387	20231024	130100	492374335	1890	1891	1891	1890	396
388	20231024	130000	491625770	1892	1892	1892	1892	99
389	20231024	125900	491438462	1891	1891	1891	1891	1
390	20231024	125800	491436571	1892	1879	1892	1879	39642
391	20231024	125700	416918913	1879	1879	1879	1878	3617
392	20231024	125600	410122664	1876	1876	1876	1876	0
393	20231024	125500	410122664	1876	1879	1879	1876	1447
394	20231024	125400	407404180	1879	1879	1879	1879	3262
395	20231024	125300	401274882	1879	1879	1879	1879	53
396	20231024	125200	401175295	1879	1879	1879	1879	195
397	20231024	125100	400808890	1877	1879	1879	1877	140
398	20231024	125000	400545986	1877	1879	1879	1877	1072
399	20231024	124900	398532499	1879	1878	1879	1878	771
400	20231024	124800	397084504	1878	1877	1878	1877	2363
401	20231024	124700	392647915	1877	1877	1877	1877	0
402	20231024	124600	392647915	1877	1877	1877	1877	135
403	20231024	124500	392394520	1876	1876	1876	1876	0
404	20231024	124400	392394520	1876	1876	1876	1876	0
405	20231024	124300	392394520	1876	1876	1876	1876	0
406	20231024	124200	392394520	1876	1876	1876	1876	0
407	20231024	124100	392394520	1876	1876	1876	1876	57
408	20231024	124000	392287588	1877	1877	1877	1877	0
409	20231024	123900	392287588	1877	1877	1877	1877	30
410	20231024	123800	392231278	1876	1876	1876	1876	257
411	20231024	123700	391749146	1876	1876	1876	1876	1
412	20231024	123600	391747270	1876	1876	1876	1876	0
413	20231024	123500	391747270	1876	1876	1876	1876	139
414	20231024	123400	391486506	1876	1876	1876	1876	0
415	20231024	123300	391486506	1876	1876	1876	1876	3
416	20231024	123200	391480878	1877	1877	1877	1877	30
417	20231024	123100	391424568	1877	1877	1877	1877	0
418	20231024	123000	391424568	1877	1877	1877	1877	0
419	20231024	122900	391424568	1877	1877	1877	1877	0
420	20231024	122800	391424568	1877	1872	1877	1872	137
421	20231024	122700	391167771	1872	1869	1872	1869	2235
422	20231024	122600	386989034	1869	1869	1869	1869	1200
423	20231024	122500	384746234	1869	1869	1869	1869	863
424	20231024	122400	383133287	1870	1871	1871	1870	133
425	20231024	122300	382884513	1871	1871	1871	1871	380
426	20231024	122200	382173533	1871	1871	1871	1871	114
427	20231024	122100	381960239	1870	1870	1870	1870	175
428	20231024	122000	381632989	1870	1870	1870	1870	67
429	20231024	121900	381507699	1870	1870	1870	1870	147
430	20231024	121800	381232809	1869	1869	1869	1869	102
431	20231024	121700	381042171	1869	1869	1869	1869	328
432	20231024	121600	380429139	1868	1868	1868	1868	0
433	20231024	121500	380429139	1868	1868	1868	1868	3
434	20231024	121400	380423535	1868	1869	1869	1868	324
435	20231024	121300	379818049	1870	1870	1870	1870	0
436	20231024	121200	379818049	1870	1870	1870	1870	21
437	20231024	121100	379778779	1870	1870	1870	1870	109
438	20231024	121000	379574949	1870	1869	1870	1869	10
439	20231024	120900	379556254	1868	1868	1868	1868	300
440	20231024	120800	378995854	1868	1868	1871	1868	1000
441	20231024	120700	377127635	1868	1871	1871	1868	610
442	20231024	120600	375987454	1872	1873	1873	1872	88
443	20231024	120500	375822644	1874	1876	1876	1874	760
444	20231024	120400	374397642	1876	1876	1876	1876	140
445	20231024	120300	374135002	1876	1876	1876	1876	0
446	20231024	120200	374135002	1876	1876	1876	1876	111
447	20231024	120100	373926766	1876	1877	1877	1876	266
448	20231024	120000	373427485	1877	1877	1877	1877	0
449	20231024	115900	373427485	1877	1877	1877	1877	7
450	20231024	115800	373414346	1878	1878	1878	1878	0
451	20231024	115700	373414346	1878	1878	1878	1878	198
452	20231024	115600	373042502	1879	1879	1879	1879	60
453	20231024	115500	372929762	1879	1879	1879	1879	119
454	20231024	115400	372706161	1879	1879	1879	1879	48
455	20231024	115300	372615969	1879	1879	1879	1879	159
456	20231024	115200	372317208	1879	1879	1879	1879	79
457	20231024	115100	372168767	1879	1879	1879	1878	844
458	20231024	115000	370583668	1879	1879	1879	1879	0
459	20231024	114900	370583668	1879	1879	1879	1879	80
460	20231024	114800	370433348	1879	1879	1879	1879	441
461	20231024	114700	369604709	1879	1879	1879	1879	598
462	20231024	114600	368481067	1879	1879	1879	1879	52
463	20231024	114500	368383359	1879	1879	1879	1879	209
464	20231024	114400	367990648	1879	1879	1879	1879	58
465	20231024	114300	367881666	1879	1879	1879	1879	492
466	20231024	114200	366957198	1879	1879	1879	1879	1267
467	20231024	114100	364576505	1879	1877	1879	1877	8853
468	20231024	114000	347942356	1877	1877	1877	1877	0
469	20231024	113900	347942356	1877	1876	1878	1876	328
470	20231024	113800	347326528	1876	1877	1877	1876	518
471	20231024	113700	346354260	1876	1876	1876	1876	5
472	20231024	113600	346344880	1876	1876	1876	1876	10
473	20231024	113500	346326120	1876	1876	1876	1876	0
474	20231024	113400	346326120	1876	1877	1877	1876	96
475	20231024	113300	346146022	1876	1876	1876	1876	175
476	20231024	113200	345817722	1875	1874	1875	1874	607
477	20231024	113100	344679602	1873	1873	1873	1873	557
478	20231024	113000	343636341	1873	1872	1873	1872	66
479	20231024	112900	343512737	1874	1874	1874	1873	184
480	20231024	112800	343167937	1874	1875	1875	1874	109
481	20231024	112700	342963573	1875	1875	1877	1875	61
482	20231024	112600	342849192	1877	1876	1877	1876	152
483	20231024	112500	342563968	1870	1870	1870	1870	0
484	20231024	112400	342563968	1870	1870	1871	1870	1006
485	20231024	112300	340682664	1874	1874	1874	1874	186
486	20231024	112200	340334100	1879	1870	1879	1870	3447
487	20231024	112100	333874391	1866	1866	1866	1866	0
488	20231024	112000	333874391	1866	1865	1866	1864	6577
489	20231024	111900	321614007	1865	1865	1865	1865	0
490	20231024	111800	321614007	1865	1865	1865	1865	0
491	20231024	111700	321614007	1865	1865	1865	1865	0
492	20231024	111600	321614007	1865	1866	1866	1865	150
493	20231024	111500	321334252	1866	1864	1866	1864	85
494	20231024	111400	321175798	1865	1866	1866	1865	56
495	20231024	111300	321071357	1866	1866	1866	1866	66
496	20231024	111200	320948201	1863	1864	1866	1863	288
497	20231024	111100	320411097	1864	1862	1864	1861	1869
498	20231024	111000	316929582	1862	1860	1862	1860	242
499	20231024	110900	316479243	1857	1857	1857	1857	0
500	20231024	110800	316479243	1857	1857	1857	1857	0
501	20231024	110700	316479243	1857	1859	1859	1857	900
502	20231024	110600	314807703	1860	1860	1860	1860	489
503	20231024	110500	313898163	1859	1859	1859	1859	137
504	20231024	110400	313643480	1859	1859	1859	1859	0
505	20231024	110300	313643480	1859	1859	1859	1856	176
506	20231024	110200	313316474	1859	1858	1859	1858	26
507	20231024	110100	313268163	1858	1860	1860	1858	194
508	20231024	110000	312907437	1859	1858	1859	1858	337
509	20231024	105900	312280988	1858	1856	1858	1856	346
510	20231024	105800	311638810	1854	1854	1854	1854	0
511	20231024	105700	311638810	1854	1854	1854	1854	12
512	20231024	105600	311616562	1854	1856	1856	1854	310
513	20231024	105500	311041473	1856	1859	1859	1856	5
514	20231024	105400	311032187	1853	1853	1853	1853	0
515	20231024	105300	311032187	1853	1853	1853	1853	327
516	20231024	105200	310426256	1853	1854	1854	1853	144
517	20231024	105100	310159292	1854	1858	1858	1854	106
518	20231024	105000	309962452	1858	1859	1859	1858	82
519	20231024	104900	309810018	1858	1859	1859	1858	682
520	20231024	104800	308542233	1859	1859	1859	1859	45
521	20231024	104700	308458578	1859	1858	1859	1858	122
522	20231024	104600	308231827	1856	1857	1858	1856	74
523	20231024	104500	308094382	1855	1855	1855	1855	7
524	20231024	104400	308081397	1856	1858	1858	1856	189
525	20231024	104300	307730371	1858	1858	1858	1858	72
526	20231024	104200	307596595	1858	1854	1858	1854	560
527	20231024	104100	306556135	1854	1858	1858	1854	7
528	20231024	104000	306543149	1858	1854	1858	1854	259
529	20231024	103900	306062727	1849	1849	1849	1849	0
530	20231024	103800	306062727	1849	1850	1850	1849	450
531	20231024	103700	305230565	1859	1859	1859	1850	125
532	20231024	103600	304998397	1846	1846	1846	1846	0
533	20231024	103500	304998397	1846	1846	1846	1846	70
534	20231024	103400	304869177	1845	1845	1845	1845	25
535	20231024	103300	304823052	1858	1846	1858	1845	397
536	20231024	103200	304089880	1847	1847	1847	1847	100
537	20231024	103100	303905180	1846	1847	1847	1845	150
538	20231024	103000	303628285	1844	1844	1844	1844	0
539	20231024	102900	303628285	1844	1844	1844	1844	649
540	20231024	102800	302431529	1845	1846	1846	1845	100
541	20231024	102700	302247022	1864	1863	1864	1863	65
542	20231024	102600	302125907	1841	1841	1841	1841	65
543	20231024	102500	302006242	1840	1840	1840	1840	0
544	20231024	102400	302006242	1840	1858	1858	1838	3360
545	20231024	102300	295797635	1856	1866	1866	1856	8000
546	20231024	102200	280908508	1866	1865	1866	1865	59
547	20231024	102100	280798424	1866	1873	1873	1865	1059
548	20231024	102000	278821411	1872	1872	1872	1872	0
549	20231024	101900	278821411	1872	1870	1872	1869	598
550	20231024	101800	277702565	1870	1870	1870	1869	481
551	20231024	101700	276803114	1870	1870	1870	1870	127
552	20231024	101600	276565624	1871	1872	1873	1871	104
553	20231024	101500	276370900	1872	1872	1872	1871	62
554	20231024	101400	276254837	1871	1871	1871	1871	0
555	20231024	101300	276254837	1871	1875	1875	1871	49
556	20231024	101200	276163154	1869	1869	1869	1869	81
557	20231024	101100	276011765	1869	1869	1869	1869	68
558	20231024	101000	275884673	1875	1875	1875	1875	0
559	20231024	100900	275884673	1875	1875	1875	1875	1
560	20231024	100800	275882798	1865	1867	1867	1865	1346
561	20231024	100700	273371675	1867	1867	1867	1867	1
562	20231024	100600	273369808	1870	1870	1870	1870	66
563	20231024	100500	273246388	1866	1868	1869	1866	6556
564	20231024	100400	261010992	1868	1867	1868	1867	759
565	20231024	100300	259593249	1867	1868	1868	1867	287
566	20231024	100200	259057169	1867	1869	1869	1867	737
567	20231024	100100	257680946	1869	1877	1877	1869	80
568	20231024	100000	257531312	1877	1877	1877	1877	40
569	20231024	095900	257456232	1877	1879	1879	1870	3664
570	20231024	095800	250587018	1888	1879	1888	1879	200
571	20231024	095700	250210318	1878	1878	1878	1878	0
572	20231024	095600	250210318	1878	1888	1888	1878	200
573	20231024	095500	249834010	1888	1876	1888	1876	746
574	20231024	095400	248432063	1876	1876	1877	1876	883
575	20231024	095300	246775494	1875	1875	1875	1875	48
576	20231024	095200	246685494	1874	1889	1889	1866	7065
577	20231024	095100	233433619	1888	1896	1897	1888	555
578	20231024	095000	232384025	1897	1897	1897	1897	52
579	20231024	094900	232285381	1888	1889	1889	1887	151
580	20231024	094800	232000243	1889	1892	1892	1887	3453
581	20231024	094700	225480338	1899	1891	1899	1891	608
582	20231024	094600	224328897	1891	1891	1892	1891	139
583	20231024	094500	224065948	1890	1890	1890	1890	15
584	20231024	094400	224037598	1892	1889	1892	1888	764
585	20231024	094300	222594581	1889	1892	1892	1889	208
586	20231024	094200	222201350	1903	1903	1903	1903	0
587	20231024	094100	222201350	1903	1903	1903	1903	0
588	20231024	094000	222201350	1903	1892	1903	1887	497
589	20231024	093900	221261862	1903	1903	1904	1903	11
590	20231024	093800	221240920	1904	1905	1905	1889	847
591	20231024	093700	219637900	1900	1900	1900	1889	1583
592	20231024	093600	216646582	1897	1911	1911	1897	5478
593	20231024	093500	206230010	1911	1916	1917	1911	2215
594	20231024	093400	201991125	1928	1918	1946	1915	7453
595	20231024	093300	187561376	1914	1896	1948	1896	13016
596	20231024	093200	162576627	1896	1893	1897	1893	456
597	20231024	093100	161712281	1892	1879	1892	1879	18283
598	20231024	093000	127228066	1868	1880	1882	1868	2014
599	20231024	092900	123455270	1882	1882	1882	1882	212
600	20231024	092800	123056286	1882	1882	1882	1882	255
601	20231024	092700	122576376	1882	1866	1883	1866	275
602	20231024	092600	122063040	1884	1884	1884	1884	0
603	20231024	092500	122063040	1884	1884	1884	1884	2
604	20231024	092400	122059272	1885	1881	1886	1880	754
605	20231024	092300	120640200	1882	1881	1882	1860	446
606	20231024	092200	119805387	1882	1859	1890	1859	17613
607	20231024	092100	86742073	1860	1860	1865	1848	12199
608	20231024	092000	64051715	1860	1847	1860	1847	1065
609	20231024	091900	62074503	1845	1845	1845	1845	0
610	20231024	091800	62074503	1845	1845	1845	1845	200
611	20231024	091700	61705503	1845	1845	1845	1845	0
612	20231024	091600	61705503	1845	1846	1846	1845	64
613	20231024	091500	61587403	1845	1845	1845	1845	83
614	20231024	091400	61434268	1846	1849	1849	1846	57
615	20231024	091300	61328986	1850	1850	1850	1850	0
616	20231024	091200	61328986	1850	1848	1850	1848	1248
617	20231024	091100	59022666	1850	1855	1855	1850	1361
618	20231024	091000	56501866	1859	1859	1859	1859	0
619	20231024	090900	56501866	1859	1858	1859	1858	404
620	20231024	090800	55750884	1859	1859	1859	1859	206
621	20231024	090700	55367930	1860	1858	1860	1858	106
622	20231024	090600	55170946	1861	1857	1861	1857	2156
623	20231024	090500	51162050	1856	1854	1856	1854	1915
624	20231024	090400	47608653	1853	1853	1854	1852	1697
625	20231024	090300	44463178	1853	1850	1853	1850	332
626	20231024	090200	43848942	1850	1850	1851	1850	2339
627	20231024	090100	39520824	1850	1851	1851	1850	3377
628	20231024	090000	33270908	1850	1820	1850	1820	18254