KissMeData/084440/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193800	279310271	1564	1564	1564	1564	10836
3	20231024	193700	279310271	1564	1564	1564	1564	0
4	20231024	193600	279310271	1564	1564	1564	1564	0
5	20231024	193500	279310271	1564	1564	1564	1564	0
6	20231024	193400	279310271	1564	1564	1564	1564	0
7	20231024	193300	279310271	1564	1564	1564	1564	0
8	20231024	193200	279310271	1564	1564	1564	1564	0
9	20231024	193100	279310271	1564	1564	1564	1564	0
10	20231024	193000	279310271	1564	1564	1564	1564	0
11	20231024	192900	279310271	1564	1564	1564	1564	0
12	20231024	192800	279310271	1564	1564	1564	1564	0
13	20231024	192700	279310271	1564	1564	1564	1564	0
14	20231024	192600	279310271	1564	1564	1564	1564	0
15	20231024	192500	279310271	1564	1564	1564	1564	0
16	20231024	192400	279310271	1564	1564	1564	1564	0
17	20231024	192300	279310271	1564	1564	1564	1564	0
18	20231024	192200	279310271	1564	1564	1564	1564	0
19	20231024	192100	279310271	1564	1564	1564	1564	0
20	20231024	192000	279310271	1564	1564	1564	1564	0
21	20231024	191900	279310271	1564	1564	1564	1564	0
22	20231024	191800	279310271	1564	1564	1564	1564	0
23	20231024	191700	279310271	1564	1564	1564	1564	0
24	20231024	191600	279310271	1564	1564	1564	1564	0
25	20231024	191500	279310271	1564	1564	1564	1564	0
26	20231024	191400	279310271	1564	1564	1564	1564	0
27	20231024	191300	279310271	1564	1564	1564	1564	0
28	20231024	191200	279310271	1564	1564	1564	1564	0
29	20231024	191100	279310271	1564	1564	1564	1564	0
30	20231024	191000	279310271	1564	1564	1564	1564	0
31	20231024	190900	279310271	1564	1564	1564	1564	0
32	20231024	190800	279310271	1564	1564	1564	1564	10836
33	20231024	190700	279310271	1564	1564	1564	1564	0
34	20231024	190600	279310271	1564	1564	1564	1564	0
35	20231024	190500	279310271	1564	1564	1564	1564	0
36	20231024	190400	279310271	1564	1564	1564	1564	0
37	20231024	190300	279310271	1564	1564	1564	1564	0
38	20231024	190200	279310271	1564	1564	1564	1564	0
39	20231024	190100	279310271	1564	1564	1564	1564	0
40	20231024	190000	279310271	1564	1564	1564	1564	0
41	20231024	185900	279310271	1564	1564	1564	1564	0
42	20231024	185800	279310271	1564	1564	1564	1564	0
43	20231024	185700	279310271	1564	1564	1564	1564	0
44	20231024	185600	279310271	1564	1564	1564	1564	0
45	20231024	185500	279310271	1564	1564	1564	1564	0
46	20231024	185400	279310271	1564	1564	1564	1564	0
47	20231024	185300	279310271	1564	1564	1564	1564	0
48	20231024	185200	279310271	1564	1564	1564	1564	0
49	20231024	185100	279310271	1564	1564	1564	1564	0
50	20231024	185000	279310271	1564	1564	1564	1564	0
51	20231024	184900	279310271	1564	1564	1564	1564	0
52	20231024	184800	279310271	1564	1564	1564	1564	0
53	20231024	184700	279310271	1564	1564	1564	1564	0
54	20231024	184600	279310271	1564	1564	1564	1564	0
55	20231024	184500	279310271	1564	1564	1564	1564	0
56	20231024	184400	279310271	1564	1564	1564	1564	0
57	20231024	184300	279310271	1564	1564	1564	1564	0
58	20231024	184200	279310271	1564	1564	1564	1564	0
59	20231024	184100	279310271	1564	1564	1564	1564	0
60	20231024	184000	279310271	1564	1564	1564	1564	0
61	20231024	183900	279310271	1564	1564	1564	1564	0
62	20231024	183800	279310271	1564	1564	1564	1564	10836
63	20231024	183700	279310271	1564	1564	1564	1564	0
64	20231024	183600	279310271	1564	1564	1564	1564	0
65	20231024	183500	279310271	1564	1564	1564	1564	0
66	20231024	183400	279310271	1564	1564	1564	1564	0
67	20231024	183300	279310271	1564	1564	1564	1564	0
68	20231024	183200	279310271	1564	1564	1564	1564	0
69	20231024	183100	279310271	1564	1564	1564	1564	0
70	20231024	183000	279310271	1564	1564	1564	1564	0
71	20231024	182900	279310271	1564	1564	1564	1564	0
72	20231024	182800	279310271	1564	1564	1564	1564	0
73	20231024	182700	279310271	1564	1564	1564	1564	0
74	20231024	182600	279310271	1564	1564	1564	1564	0
75	20231024	182500	279310271	1564	1564	1564	1564	0
76	20231024	182400	279310271	1564	1564	1564	1564	0
77	20231024	182300	279310271	1564	1564	1564	1564	0
78	20231024	182200	279310271	1564	1564	1564	1564	0
79	20231024	182100	279310271	1564	1564	1564	1564	0
80	20231024	182000	279310271	1564	1564	1564	1564	0
81	20231024	181900	279310271	1564	1564	1564	1564	0
82	20231024	181800	279310271	1564	1564	1564	1564	0
83	20231024	181700	279310271	1564	1564	1564	1564	0
84	20231024	181600	279310271	1564	1564	1564	1564	0
85	20231024	181500	279310271	1564	1564	1564	1564	0
86	20231024	181400	279310271	1564	1564	1564	1564	0
87	20231024	181300	279310271	1564	1564	1564	1564	0
88	20231024	181200	279310271	1564	1564	1564	1564	0
89	20231024	181100	279310271	1564	1564	1564	1564	0
90	20231024	181000	279310271	1564	1564	1564	1564	0
91	20231024	180900	279310271	1564	1564	1564	1564	0
92	20231024	180800	279310271	1564	1564	1564	1564	10836
93	20231024	180700	279310271	1564	1564	1564	1564	0
94	20231024	180600	279310271	1564	1564	1564	1564	0
95	20231024	180500	279310271	1564	1564	1564	1564	0
96	20231024	180400	279310271	1564	1564	1564	1564	0
97	20231024	180300	279310271	1564	1564	1564	1564	0
98	20231024	180200	279310271	1564	1564	1564	1564	0
99	20231024	180100	279310271	1564	1564	1564	1564	0
100	20231024	180000	279310271	1564	1564	1564	1564	0
101	20231024	175900	279310271	1564	1564	1564	1564	0
102	20231024	175800	279310271	1564	1564	1564	1564	0
103	20231024	175700	279310271	1564	1564	1564	1564	0
104	20231024	175600	279310271	1564	1564	1564	1564	0
105	20231024	175500	279310271	1564	1564	1564	1564	0
106	20231024	175400	279310271	1564	1564	1564	1564	0
107	20231024	175300	279310271	1564	1564	1564	1564	0
108	20231024	175200	279310271	1564	1564	1564	1564	0
109	20231024	175100	279310271	1564	1564	1564	1564	0
110	20231024	175000	279310271	1564	1564	1564	1564	0
111	20231024	174900	279310271	1564	1564	1564	1564	0
112	20231024	174800	279310271	1564	1564	1564	1564	0
113	20231024	174700	279310271	1564	1564	1564	1564	0
114	20231024	174600	279310271	1564	1564	1564	1564	0
115	20231024	174500	279310271	1564	1564	1564	1564	0
116	20231024	174400	279310271	1564	1564	1564	1564	0
117	20231024	174300	279310271	1564	1564	1564	1564	0
118	20231024	174200	279310271	1564	1564	1564	1564	0
119	20231024	174100	279310271	1564	1564	1564	1564	0
120	20231024	174000	279310271	1564	1564	1564	1564	0
121	20231024	173900	279310271	1564	1564	1564	1564	0
122	20231024	173800	279310271	1564	1564	1564	1564	10836
123	20231024	173700	279310271	1564	1564	1564	1564	0
124	20231024	173600	279310271	1564	1564	1564	1564	0
125	20231024	173500	279310271	1564	1564	1564	1564	0
126	20231024	173400	279310271	1564	1564	1564	1564	0
127	20231024	173300	279310271	1564	1564	1564	1564	0
128	20231024	173200	279310271	1564	1564	1564	1564	0
129	20231024	173100	279310271	1564	1564	1564	1564	0
130	20231024	173000	279310271	1564	1564	1564	1564	0
131	20231024	172900	279310271	1564	1564	1564	1564	0
132	20231024	172800	279310271	1564	1564	1564	1564	0
133	20231024	172700	279310271	1564	1564	1564	1564	0
134	20231024	172600	279310271	1564	1564	1564	1564	0
135	20231024	172500	279310271	1564	1564	1564	1564	0
136	20231024	172400	279310271	1564	1564	1564	1564	0
137	20231024	172300	279310271	1564	1564	1564	1564	0
138	20231024	172200	279310271	1564	1564	1564	1564	0
139	20231024	172100	279310271	1564	1564	1564	1564	0
140	20231024	172000	279310271	1564	1564	1564	1564	0
141	20231024	171900	279310271	1564	1564	1564	1564	0
142	20231024	171800	279310271	1564	1564	1564	1564	0
143	20231024	171700	279310271	1564	1564	1564	1564	0
144	20231024	171600	279310271	1564	1564	1564	1564	0
145	20231024	171500	279310271	1564	1564	1564	1564	0
146	20231024	171400	279310271	1564	1564	1564	1564	0
147	20231024	171300	279310271	1564	1564	1564	1564	0
148	20231024	171200	279310271	1564	1564	1564	1564	0
149	20231024	171100	279310271	1564	1564	1564	1564	0
150	20231024	171000	279310271	1564	1564	1564	1564	0
151	20231024	170900	279310271	1564	1564	1564	1564	0
152	20231024	170800	279310271	1564	1564	1564	1564	10836
153	20231024	170700	279310271	1564	1564	1564	1564	0
154	20231024	170600	279310271	1564	1564	1564	1564	0
155	20231024	170500	279310271	1564	1564	1564	1564	0
156	20231024	170400	279310271	1564	1564	1564	1564	0
157	20231024	170300	279310271	1564	1564	1564	1564	0
158	20231024	170200	279310271	1564	1564	1564	1564	0
159	20231024	170100	279310271	1564	1564	1564	1564	0
160	20231024	170000	279310271	1564	1564	1564	1564	0
161	20231024	165900	279310271	1564	1564	1564	1564	0
162	20231024	165800	279310271	1564	1564	1564	1564	0
163	20231024	165700	279310271	1564	1564	1564	1564	0
164	20231024	165600	279310271	1564	1564	1564	1564	0
165	20231024	165500	279310271	1564	1564	1564	1564	0
166	20231024	165400	279310271	1564	1564	1564	1564	0
167	20231024	165300	279310271	1564	1564	1564	1564	0
168	20231024	165200	279310271	1564	1564	1564	1564	0
169	20231024	165100	279310271	1564	1564	1564	1564	0
170	20231024	165000	279310271	1564	1564	1564	1564	0
171	20231024	164900	279310271	1564	1564	1564	1564	0
172	20231024	164800	279310271	1564	1564	1564	1564	0
173	20231024	164700	279310271	1564	1564	1564	1564	0
174	20231024	164600	279310271	1564	1564	1564	1564	0
175	20231024	164500	279310271	1564	1564	1564	1564	0
176	20231024	164400	279310271	1564	1564	1564	1564	0
177	20231024	164300	279310271	1564	1564	1564	1564	0
178	20231024	164200	279310271	1564	1564	1564	1564	0
179	20231024	164100	279310271	1564	1564	1564	1564	0
180	20231024	164000	279310271	1564	1564	1564	1564	0
181	20231024	163900	279310271	1564	1564	1564	1564	0
182	20231024	163800	279310271	1564	1564	1564	1564	10836
183	20231024	163700	279310271	1564	1564	1564	1564	0
184	20231024	163600	279310271	1564	1564	1564	1564	0
185	20231024	163500	279310271	1564	1564	1564	1564	0
186	20231024	163400	279310271	1564	1564	1564	1564	0
187	20231024	163300	279310271	1564	1564	1564	1564	0
188	20231024	163200	279310271	1564	1564	1564	1564	0
189	20231024	163100	279310271	1564	1564	1564	1564	0
190	20231024	163000	279310271	1564	1564	1564	1564	0
191	20231024	162900	279310271	1564	1564	1564	1564	0
192	20231024	162800	279310271	1564	1564	1564	1564	0
193	20231024	162700	279310271	1564	1564	1564	1564	0
194	20231024	162600	279310271	1564	1564	1564	1564	0
195	20231024	162500	279310271	1564	1564	1564	1564	0
196	20231024	162400	279310271	1564	1564	1564	1564	0
197	20231024	162300	279310271	1564	1564	1564	1564	0
198	20231024	162200	279310271	1564	1564	1564	1564	0
199	20231024	162100	279310271	1564	1564	1564	1564	0
200	20231024	162000	279310271	1564	1564	1564	1564	0
201	20231024	161900	279310271	1564	1564	1564	1564	0
202	20231024	161800	279310271	1564	1564	1564	1564	0
203	20231024	161700	279310271	1564	1564	1564	1564	0
204	20231024	161600	279310271	1564	1564	1564	1564	0
205	20231024	161500	279310271	1564	1564	1564	1564	0
206	20231024	161400	279310271	1564	1564	1564	1564	0
207	20231024	161300	279310271	1564	1564	1564	1564	0
208	20231024	161200	279310271	1564	1564	1564	1564	0
209	20231024	161100	279310271	1564	1564	1564	1564	0
210	20231024	161000	279310271	1564	1564	1564	1564	0
211	20231024	160900	279310271	1564	1564	1564	1564	0
212	20231024	160800	279310271	1564	1564	1564	1564	10836
213	20231024	160700	279310271	1564	1564	1564	1564	0
214	20231024	160600	279310271	1564	1564	1564	1564	0
215	20231024	160500	279310271	1564	1564	1564	1564	0
216	20231024	160400	279310271	1564	1564	1564	1564	0
217	20231024	160300	279310271	1564	1564	1564	1564	0
218	20231024	160200	279310271	1564	1564	1564	1564	0
219	20231024	160100	279310271	1564	1564	1564	1564	0
220	20231024	160000	279310271	1564	1564	1564	1564	0
221	20231024	155900	279310271	1564	1564	1564	1564	0
222	20231024	155800	279310271	1564	1564	1564	1564	0
223	20231024	155700	279310271	1564	1564	1564	1564	0
224	20231024	155600	279310271	1564	1564	1564	1564	0
225	20231024	155500	279310271	1564	1564	1564	1564	0
226	20231024	155400	279310271	1564	1564	1564	1564	0
227	20231024	155300	279310271	1564	1564	1564	1564	0
228	20231024	155200	279310271	1564	1564	1564	1564	0
229	20231024	155100	279310271	1564	1564	1564	1564	0
230	20231024	155000	279310271	1564	1564	1564	1564	0
231	20231024	154900	279310271	1564	1564	1564	1564	0
232	20231024	154800	279310271	1564	1564	1564	1564	0
233	20231024	154700	279310271	1564	1564	1564	1564	0
234	20231024	154600	279310271	1564	1564	1564	1564	0
235	20231024	154500	279310271	1564	1564	1564	1564	0
236	20231024	154400	279310271	1564	1564	1564	1564	0
237	20231024	154300	279310271	1564	1564	1564	1564	0
238	20231024	154200	279310271	1564	1564	1564	1564	0
239	20231024	154100	279310271	1564	1564	1564	1564	0
240	20231024	154000	279310271	1564	1564	1564	1564	0
241	20231024	153900	279310271	1564	1564	1564	1564	0
242	20231024	153800	279310271	1564	1564	1564	1564	10836
243	20231024	153700	279310271	1564	1564	1564	1564	0
244	20231024	153600	279310271	1564	1564	1564	1564	0
245	20231024	153500	279310271	1564	1564	1564	1564	0
246	20231024	153400	279310271	1564	1564	1564	1564	0
247	20231024	153300	279310271	1564	1564	1564	1564	0
248	20231024	153200	279310271	1564	1564	1564	1564	0
249	20231024	153100	279310271	1564	1564	1564	1564	0
250	20231024	153000	279310271	1564	1564	1564	1564	10836
251	20231024	152900	262362767	1560	1560	1560	1560	0
252	20231024	152800	262362767	1560	1560	1560	1560	0
253	20231024	152700	262362767	1560	1560	1560	1560	0
254	20231024	152600	262362767	1560	1560	1560	1560	0
255	20231024	152500	262362767	1560	1560	1560	1560	0
256	20231024	152400	262362767	1560	1560	1560	1560	0
257	20231024	152300	262362767	1560	1560	1560	1560	0
258	20231024	152200	262362767	1560	1560	1560	1560	0
259	20231024	152100	262362767	1560	1560	1560	1560	0
260	20231024	152000	262362767	1560	1560	1560	1560	0
261	20231024	151900	262362767	1560	1562	1562	1560	78
262	20231024	151800	262240941	1564	1564	1564	1564	10
263	20231024	151700	262225301	1564	1564	1564	1564	0
264	20231024	151600	262225301	1564	1564	1564	1564	0
265	20231024	151500	262225301	1564	1564	1564	1564	0
266	20231024	151400	262225301	1564	1570	1570	1564	948
267	20231024	151300	260739189	1573	1573	1573	1573	30
268	20231024	151200	260691999	1574	1574	1574	1574	1
269	20231024	151100	260690425	1560	1560	1560	1560	570
270	20231024	151000	259801225	1556	1556	1556	1556	0
271	20231024	150900	259801225	1556	1558	1558	1556	878
272	20231024	150800	258434921	1560	1562	1562	1560	159
273	20231024	150700	258186699	1562	1562	1562	1562	0
274	20231024	150600	258186699	1562	1564	1564	1562	144
275	20231024	150500	257961537	1564	1566	1566	1564	68
276	20231024	150400	257855103	1566	1566	1566	1566	0
277	20231024	150300	257855103	1566	1566	1566	1566	0
278	20231024	150200	257855103	1566	1568	1568	1566	57
279	20231024	150100	257765781	1568	1568	1568	1568	0
280	20231024	150000	257765781	1568	1569	1569	1568	27
281	20231024	145900	257723438	1569	1569	1569	1569	0
282	20231024	145800	257723438	1569	1569	1569	1569	313
283	20231024	145700	257232341	1569	1569	1569	1569	0
284	20231024	145600	257232341	1569	1569	1569	1569	1
285	20231024	145500	257230772	1569	1569	1569	1569	1
286	20231024	145400	257229203	1572	1572	1572	1572	0
287	20231024	145300	257229203	1572	1572	1572	1572	0
288	20231024	145200	257229203	1572	1572	1572	1572	0
289	20231024	145100	257229203	1572	1572	1572	1572	80
290	20231024	145000	257103443	1568	1568	1568	1568	0
291	20231024	144900	257103443	1568	1568	1568	1568	0
292	20231024	144800	257103443	1568	1568	1568	1568	1065
293	20231024	144700	255433523	1559	1559	1559	1559	1872
294	20231024	144600	252515075	1559	1559	1559	1559	0
295	20231024	144500	252515075	1559	1559	1559	1559	0
296	20231024	144400	252515075	1559	1559	1559	1559	3
297	20231024	144300	252510398	1559	1557	1559	1557	130
298	20231024	144200	252307768	1557	1557	1557	1557	0
299	20231024	144100	252307768	1557	1557	1557	1557	313
300	20231024	144000	251820427	1559	1559	1559	1559	0
301	20231024	143900	251820427	1559	1559	1559	1559	0
302	20231024	143800	251820427	1559	1559	1559	1559	371
303	20231024	143700	251242038	1559	1559	1559	1559	0
304	20231024	143600	251242038	1559	1559	1559	1559	0
305	20231024	143500	251242038	1559	1559	1559	1559	0
306	20231024	143400	251242038	1559	1559	1559	1559	246
307	20231024	143300	250858524	1559	1559	1559	1559	417
308	20231024	143200	250208421	1559	1557	1559	1557	5636
309	20231024	143100	241425671	1555	1555	1555	1555	0
310	20231024	143000	241425671	1555	1555	1555	1555	0
311	20231024	142900	241425671	1555	1555	1555	1555	0
312	20231024	142800	241425671	1555	1555	1555	1555	17
313	20231024	142700	241399236	1555	1555	1555	1555	1
314	20231024	142600	241397681	1554	1554	1554	1554	0
315	20231024	142500	241397681	1554	1554	1554	1554	0
316	20231024	142400	241397681	1554	1554	1554	1554	0
317	20231024	142300	241397681	1554	1554	1554	1554	4
318	20231024	142200	241391465	1558	1558	1558	1558	0
319	20231024	142100	241391465	1558	1558	1558	1558	0
320	20231024	142000	241391465	1558	1558	1558	1558	1
321	20231024	141900	241389907	1558	1558	1558	1558	10
322	20231024	141800	241374327	1558	1558	1558	1558	0
323	20231024	141700	241374327	1558	1558	1558	1558	0
324	20231024	141600	241374327	1558	1558	1558	1558	320
325	20231024	141500	240875767	1558	1558	1558	1558	0
326	20231024	141400	240875767	1558	1558	1558	1558	10
327	20231024	141300	240860187	1558	1558	1558	1558	0
328	20231024	141200	240860187	1558	1558	1558	1558	0
329	20231024	141100	240860187	1558	1558	1558	1558	0
330	20231024	141000	240860187	1558	1558	1558	1558	0
331	20231024	140900	240860187	1558	1558	1558	1558	0
332	20231024	140800	240860187	1558	1558	1558	1558	534
333	20231024	140700	240028215	1557	1557	1557	1557	0
334	20231024	140600	240028215	1557	1557	1557	1557	68
335	20231024	140500	239922339	1557	1557	1557	1557	0
336	20231024	140400	239922339	1557	1557	1557	1557	0
337	20231024	140300	239922339	1557	1557	1557	1557	77
338	20231024	140200	239802450	1547	1547	1547	1547	0
339	20231024	140100	239802450	1547	1547	1547	1547	46
340	20231024	140000	239731288	1542	1559	1559	1542	10000
341	20231024	135900	224304262	1561	1561	1561	1561	5000
342	20231024	135800	216499262	1561	1561	1561	1561	3
343	20231024	135700	216494579	1562	1562	1562	1562	0
344	20231024	135600	216494579	1562	1562	1562	1562	0
345	20231024	135500	216494579	1562	1562	1562	1562	0
346	20231024	135400	216494579	1562	1562	1562	1562	0
347	20231024	135300	216494579	1562	1562	1562	1562	0
348	20231024	135200	216494579	1562	1562	1562	1562	0
349	20231024	135100	216494579	1562	1562	1562	1562	0
350	20231024	135000	216494579	1562	1562	1562	1562	0
351	20231024	134900	216494579	1562	1562	1562	1562	64
352	20231024	134800	216394611	1556	1556	1556	1556	0
353	20231024	134700	216394611	1556	1556	1556	1556	372
354	20231024	134600	215815779	1556	1555	1556	1555	70
355	20231024	134500	215706869	1556	1556	1556	1556	0
356	20231024	134400	215706869	1556	1556	1556	1556	0
357	20231024	134300	215706869	1556	1556	1556	1556	22
358	20231024	134200	215672637	1555	1555	1555	1555	0
359	20231024	134100	215672637	1555	1556	1556	1555	1010
360	20231024	134000	214101087	1536	1536	1536	1536	0
361	20231024	133900	214101087	1536	1539	1539	1536	632
362	20231024	133800	213129123	1540	1540	1540	1540	0
363	20231024	133700	213129123	1540	1560	1574	1540	5018
364	20231024	133600	205339025	1574	1574	1574	1574	0
365	20231024	133500	205339025	1574	1574	1574	1574	0
366	20231024	133400	205339025	1574	1574	1574	1574	0
367	20231024	133300	205339025	1574	1574	1574	1574	0
368	20231024	133200	205339025	1574	1574	1574	1574	0
369	20231024	133100	205339025	1574	1574	1574	1574	3
370	20231024	133000	205334303	1574	1574	1574	1574	0
371	20231024	132900	205334303	1574	1574	1574	1574	0
372	20231024	132800	205334303	1574	1574	1574	1574	0
373	20231024	132700	205334303	1574	1574	1574	1574	0
374	20231024	132600	205334303	1574	1573	1574	1573	70
375	20231024	132500	205224124	1574	1574	1574	1574	0
376	20231024	132400	205224124	1574	1574	1574	1574	0
377	20231024	132300	205224124	1574	1569	1574	1569	18
378	20231024	132200	205195867	1569	1569	1569	1569	6
379	20231024	132100	205186453	1575	1575	1575	1575	0
380	20231024	132000	205186453	1575	1575	1575	1575	0
381	20231024	131900	205186453	1575	1575	1575	1575	0
382	20231024	131800	205186453	1575	1575	1575	1575	0
383	20231024	131700	205186453	1575	1575	1575	1575	1
384	20231024	131600	205184878	1549	1580	1580	1549	25
385	20231024	131500	205146090	1581	1581	1581	1581	0
386	20231024	131400	205146090	1581	1581	1581	1581	0
387	20231024	131300	205146090	1581	1581	1581	1581	294
388	20231024	131200	204681276	1581	1581	1581	1581	1
389	20231024	131100	204679695	1549	1549	1549	1549	1
390	20231024	131000	204678146	1582	1582	1582	1582	0
391	20231024	130900	204678146	1582	1575	1582	1575	635
392	20231024	130800	203674078	1582	1582	1582	1582	0
393	20231024	130700	203674078	1582	1582	1582	1582	0
394	20231024	130600	203674078	1582	1582	1582	1582	0
395	20231024	130500	203674078	1582	1582	1582	1582	0
396	20231024	130400	203674078	1582	1582	1582	1582	0
397	20231024	130300	203674078	1582	1582	1582	1582	0
398	20231024	130200	203674078	1582	1582	1582	1582	0
399	20231024	130100	203674078	1582	1582	1582	1582	0
400	20231024	130000	203674078	1582	1582	1582	1582	0
401	20231024	125900	203674078	1582	1582	1582	1582	0
402	20231024	125800	203674078	1582	1582	1582	1582	0
403	20231024	125700	203674078	1582	1582	1582	1582	1
404	20231024	125600	203672496	1548	1548	1548	1548	34
405	20231024	125500	203619864	1586	1586	1586	1586	0
406	20231024	125400	203619864	1586	1586	1586	1586	0
407	20231024	125300	203619864	1586	1586	1586	1586	0
408	20231024	125200	203619864	1586	1586	1586	1586	0
409	20231024	125100	203619864	1586	1586	1586	1586	0
410	20231024	125000	203619864	1586	1586	1586	1586	0
411	20231024	124900	203619864	1586	1586	1586	1586	0
412	20231024	124800	203619864	1586	1578	1586	1530	1627
413	20231024	124700	201103743	1589	1589	1589	1589	0
414	20231024	124600	201103743	1589	1589	1589	1589	0
415	20231024	124500	201103743	1589	1589	1589	1589	0
416	20231024	124400	201103743	1589	1578	1589	1577	94
417	20231024	124300	200955489	1583	1583	1583	1583	0
418	20231024	124200	200955489	1583	1583	1583	1583	1
419	20231024	124100	200953906	1577	1578	1578	1577	140
420	20231024	124000	200733117	1583	1577	1583	1577	201
421	20231024	123900	200416134	1579	1579	1579	1579	20
422	20231024	123800	200384554	1579	1578	1579	1577	31
423	20231024	123700	200335664	1577	1582	1589	1577	690
424	20231024	123600	199246579	1582	1582	1582	1582	20
425	20231024	123500	199214939	1581	1581	1581	1581	0
426	20231024	123400	199214939	1581	1581	1581	1581	1
427	20231024	123300	199213358	1581	1581	1581	1581	0
428	20231024	123200	199213358	1581	1581	1581	1581	0
429	20231024	123100	199213358	1581	1582	1582	1581	123
430	20231024	123000	199018799	1582	1582	1582	1582	200
431	20231024	122900	198702399	1581	1581	1581	1581	273
432	20231024	122800	198270786	1579	1581	1581	1579	10331
433	20231024	122700	181947699	1581	1581	1581	1581	512
434	20231024	122600	181138227	1591	1590	1591	1590	100
435	20231024	122500	180979147	1591	1590	1591	1590	75
436	20231024	122400	180859887	1578	1579	1591	1578	3001
437	20231024	122300	176108132	1580	1580	1580	1580	0
438	20231024	122200	176108132	1580	1580	1580	1580	0
439	20231024	122100	176108132	1580	1580	1580	1580	0
440	20231024	122000	176108132	1580	1580	1580	1580	1
441	20231024	121900	176106552	1579	1579	1579	1579	2
442	20231024	121800	176103394	1579	1579	1579	1579	39
443	20231024	121700	176041813	1577	1577	1577	1577	3
444	20231024	121600	176037082	1578	1575	1578	1575	2530
445	20231024	121500	172048838	1575	1575	1575	1575	0
446	20231024	121400	172048838	1575	1575	1575	1575	1
447	20231024	121300	172047263	1567	1577	1577	1567	27
448	20231024	121200	172004934	1577	1577	1577	1577	0
449	20231024	121100	172004934	1577	1577	1577	1577	0
450	20231024	121000	172004934	1577	1577	1577	1577	0
451	20231024	120900	172004934	1577	1573	1577	1573	2209
452	20231024	120800	168529271	1572	1571	1572	1571	1534
453	20231024	120700	166118323	1572	1572	1572	1572	0
454	20231024	120600	166118323	1572	1572	1572	1572	0
455	20231024	120500	166118323	1572	1572	1572	1572	10
456	20231024	120400	166102603	1561	1561	1561	1561	1000
457	20231024	120300	164541603	1572	1567	1572	1567	9538
458	20231024	120200	149575614	1567	1567	1567	1567	280
459	20231024	120100	149136854	1567	1567	1567	1567	20
460	20231024	120000	149105514	1568	1568	1568	1568	0
461	20231024	115900	149105514	1568	1567	1568	1567	1058
462	20231024	115800	147447570	1566	1567	1567	1566	1428
463	20231024	115700	145210026	1566	1566	1566	1566	430
464	20231024	115600	144536646	1567	1560	1567	1560	344
465	20231024	115500	143999978	1560	1569	1569	1560	524
466	20231024	115400	143182322	1560	1570	1570	1560	224
467	20231024	115300	142832612	1570	1569	1570	1569	687
468	20231024	115200	141754526	1569	1557	1569	1557	5368
469	20231024	115100	133396418	1557	1550	1557	1550	7011
470	20231024	115000	122484568	1550	1550	1550	1550	150
471	20231024	114900	122252068	1557	1554	1557	1554	4002
472	20231024	114800	116023081	1555	1549	1555	1549	111
473	20231024	114700	115851010	1546	1546	1546	1546	0
474	20231024	114600	115851010	1546	1546	1546	1546	0
475	20231024	114500	115851010	1546	1546	1546	1546	0
476	20231024	114400	115851010	1546	1546	1546	1546	0
477	20231024	114300	115851010	1546	1546	1546	1546	19
478	20231024	114200	115821636	1549	1549	1549	1549	0
479	20231024	114100	115821636	1549	1549	1549	1549	0
480	20231024	114000	115821636	1549	1549	1549	1549	1
481	20231024	113900	115820087	1545	1545	1545	1545	0
482	20231024	113800	115820087	1545	1550	1550	1545	2968
483	20231024	113700	111222640	1556	1556	1556	1556	1
484	20231024	113600	111221084	1549	1549	1549	1549	600
485	20231024	113500	110291684	1557	1553	1557	1553	2384
486	20231024	113400	106585928	1553	1552	1553	1552	300
487	20231024	113300	106120128	1555	1555	1555	1555	0
488	20231024	113200	106120128	1555	1555	1555	1555	0
489	20231024	113100	106120128	1555	1546	1555	1546	3009
490	20231024	113000	101452452	1546	1546	1546	1546	1
491	20231024	112900	101450906	1544	1544	1544	1544	138
492	20231024	112800	101237834	1544	1544	1544	1544	233
493	20231024	112700	100878082	1544	1544	1544	1544	7
494	20231024	112600	100867274	1537	1537	1537	1537	0
495	20231024	112500	100867274	1537	1537	1537	1537	0
496	20231024	112400	100867274	1537	1537	1537	1537	0
497	20231024	112300	100867274	1537	1537	1537	1537	0
498	20231024	112200	100867274	1537	1537	1537	1537	310
499	20231024	112100	100390804	1537	1537	1537	1537	0
500	20231024	112000	100390804	1537	1537	1537	1537	0
501	20231024	111900	100390804	1537	1537	1537	1537	0
502	20231024	111800	100390804	1537	1537	1537	1537	0
503	20231024	111700	100390804	1537	1537	1537	1537	2
504	20231024	111600	100387730	1528	1528	1528	1528	0
505	20231024	111500	100387730	1528	1529	1530	1528	5573
506	20231024	111400	91870591	1549	1549	1549	1549	0
507	20231024	111300	91870591	1549	1549	1549	1549	0
508	20231024	111200	91870591	1549	1549	1549	1549	0
509	20231024	111100	91870591	1549	1549	1549	1549	0
510	20231024	111000	91870591	1549	1549	1549	1549	0
511	20231024	110900	91870591	1549	1549	1549	1549	0
512	20231024	110800	91870591	1549	1549	1549	1549	0
513	20231024	110700	91870591	1549	1528	1549	1528	6799
514	20231024	110600	81472333	1520	1520	1520	1520	0
515	20231024	110500	81472333	1520	1515	1520	1515	2909
516	20231024	110400	77064160	1501	1501	1501	1501	36
517	20231024	110300	77010124	1500	1528	1528	1500	25000
518	20231024	110200	39427901	1528	1528	1528	1528	0
519	20231024	110100	39427901	1528	1527	1528	1527	133
520	20231024	110000	39224747	1527	1527	1527	1527	0
521	20231024	105900	39224747	1527	1527	1527	1527	0
522	20231024	105800	39224747	1527	1527	1527	1527	0
523	20231024	105700	39224747	1527	1527	1527	1527	0
524	20231024	105600	39224747	1527	1527	1527	1527	0
525	20231024	105500	39224747	1527	1527	1527	1511	78
526	20231024	105400	39106137	1528	1528	1528	1528	0
527	20231024	105300	39106137	1528	1528	1528	1528	0
528	20231024	105200	39106137	1528	1528	1528	1528	0
529	20231024	105100	39106137	1528	1528	1528	1528	0
530	20231024	105000	39106137	1528	1528	1528	1528	0
531	20231024	104900	39106137	1528	1528	1528	1528	0
532	20231024	104800	39106137	1528	1528	1528	1528	0
533	20231024	104700	39106137	1528	1528	1528	1528	0
534	20231024	104600	39106137	1528	1528	1528	1528	0
535	20231024	104500	39106137	1528	1528	1528	1528	0
536	20231024	104400	39106137	1528	1528	1528	1528	422
537	20231024	104300	38461321	1528	1528	1528	1528	2000
538	20231024	104200	35405321	1528	1524	1528	1524	1578
539	20231024	104100	32996057	1524	1524	1524	1524	0
540	20231024	104000	32996057	1524	1524	1524	1524	0
541	20231024	103900	32996057	1524	1524	1524	1524	1
542	20231024	103800	32994533	1509	1509	1509	1509	0
543	20231024	103700	32994533	1509	1509	1509	1509	0
544	20231024	103600	32994533	1509	1509	1509	1509	0
545	20231024	103500	32994533	1509	1509	1509	1509	17
546	20231024	103400	32968880	1527	1527	1527	1527	0
547	20231024	103300	32968880	1527	1527	1527	1527	0
548	20231024	103200	32968880	1527	1527	1527	1527	1
549	20231024	103100	32967353	1508	1508	1508	1508	0
550	20231024	103000	32967353	1508	1508	1508	1508	0
551	20231024	102900	32967353	1508	1508	1508	1508	0
552	20231024	102800	32967353	1508	1508	1508	1508	1
553	20231024	102700	32965845	1508	1512	1512	1508	2255
554	20231024	102600	29564475	1513	1513	1513	1513	245
555	20231024	102500	29193790	1513	1513	1513	1513	0
556	20231024	102400	29193790	1513	1523	1523	1513	51
557	20231024	102300	29116307	1529	1529	1529	1529	0
558	20231024	102200	29116307	1529	1529	1529	1529	0
559	20231024	102100	29116307	1529	1529	1529	1529	0
560	20231024	102000	29116307	1529	1529	1529	1529	0
561	20231024	101900	29116307	1529	1529	1529	1529	261
562	20231024	101800	28717238	1529	1529	1529	1529	0
563	20231024	101700	28717238	1529	1530	1530	1529	1247
564	20231024	101600	26810328	1550	1550	1550	1550	0
565	20231024	101500	26810328	1550	1550	1550	1550	0
566	20231024	101400	26810328	1550	1550	1550	1550	0
567	20231024	101300	26810328	1550	1550	1550	1550	0
568	20231024	101200	26810328	1550	1550	1550	1550	0
569	20231024	101100	26810328	1550	1550	1550	1550	0
570	20231024	101000	26810328	1550	1550	1550	1550	0
571	20231024	100900	26810328	1550	1550	1550	1550	0
572	20231024	100800	26810328	1550	1550	1550	1550	0
573	20231024	100700	26810328	1550	1554	1554	1550	201
574	20231024	100600	26497978	1554	1554	1554	1554	0
575	20231024	100500	26497978	1554	1554	1554	1554	0
576	20231024	100400	26497978	1554	1554	1554	1554	1
577	20231024	100300	26496424	1552	1552	1552	1552	0
578	20231024	100200	26496424	1552	1551	1554	1551	48
579	20231024	100100	26421938	1551	1551	1551	1551	1
580	20231024	100000	26420387	1554	1554	1554	1554	0
581	20231024	095900	26420387	1554	1554	1554	1554	0
582	20231024	095800	26420387	1554	1554	1554	1554	0
583	20231024	095700	26420387	1554	1554	1554	1554	0
584	20231024	095600	26420387	1554	1554	1554	1554	0
585	20231024	095500	26420387	1554	1554	1554	1554	0
586	20231024	095400	26420387	1554	1554	1554	1554	0
587	20231024	095300	26420387	1554	1554	1554	1554	15
588	20231024	095200	26397077	1533	1533	1533	1533	0
589	20231024	095100	26397077	1533	1533	1533	1533	0
590	20231024	095000	26397077	1533	1533	1533	1533	98
591	20231024	094900	26246843	1532	1557	1557	1532	530
592	20231024	094800	25434613	1557	1557	1557	1557	0
593	20231024	094700	25434613	1557	1538	1557	1538	501
594	20231024	094600	24656107	1532	1532	1532	1532	0
595	20231024	094500	24656107	1532	1532	1532	1532	93
596	20231024	094400	24513631	1532	1532	1532	1532	3000
597	20231024	094300	19917631	1538	1538	1538	1538	0
598	20231024	094200	19917631	1538	1538	1538	1538	10
599	20231024	094100	19902251	1538	1534	1538	1534	20
600	20231024	094000	19871531	1532	1532	1532	1532	370
601	20231024	093900	19304691	1532	1519	1532	1519	1015
602	20231024	093800	17757601	1519	1519	1519	1519	1
603	20231024	093700	17756082	1508	1508	1508	1508	0
604	20231024	093600	17756082	1508	1508	1508	1508	0
605	20231024	093500	17756082	1508	1509	1509	1508	403
606	20231024	093400	17148170	1509	1532	1532	1508	5167
607	20231024	093300	9338586	1532	1525	1532	1525	121
608	20231024	093200	9153944	1525	1525	1525	1525	11
609	20231024	093100	9137169	1525	1525	1525	1525	1
610	20231024	093000	9135644	1529	1509	1529	1509	660
611	20231024	092900	8126904	1531	1509	1531	1509	32
612	20231024	092800	8078195	1509	1532	1532	1509	131
613	20231024	092700	7877526	1533	1533	1533	1533	0
614	20231024	092600	7877526	1533	1533	1533	1533	0
615	20231024	092500	7877526	1533	1533	1533	1533	0
616	20231024	092400	7877526	1533	1533	1533	1533	0
617	20231024	092300	7877526	1533	1533	1533	1533	30
618	20231024	092200	7831536	1534	1533	1534	1533	23
619	20231024	092100	7796275	1534	1533	1534	1530	1033
620	20231024	092000	6211739	1534	1533	1534	1533	11
621	20231024	091900	6194872	1534	1513	1534	1511	123
622	20231024	091800	6008012	1515	1515	1515	1515	83
623	20231024	091700	5882267	1515	1516	1516	1515	100
624	20231024	091600	5730754	1516	1523	1523	1516	283
625	20231024	091500	5300298	1523	1523	1523	1523	0
626	20231024	091400	5300298	1523	1523	1523	1523	0
627	20231024	091300	5300298	1523	1539	1550	1523	69
628	20231024	091200	5194319	1574	1575	1575	1574	8
629	20231024	091100	5181723	1576	1579	1579	1575	27
630	20231024	091000	5139160	1578	1580	1580	1578	29
631	20231024	090900	5093378	1583	1584	1584	1583	8
632	20231024	090800	5080710	1589	1589	1589	1589	6
633	20231024	090700	5071176	1590	1590	1590	1590	4
634	20231024	090600	5064816	1591	1593	1593	1590	532
635	20231024	090500	4217902	1595	1502	1603	1501	1266
636	20231024	090400	2305245	1605	1605	1605	1605	0
637	20231024	090300	2305245	1605	1605	1605	1605	0
638	20231024	090200	2305245	1605	1605	1605	1605	686
639	20231024	090100	1204215	1580	1580	1580	1580	0
640	20231024	090000	1204215	1580	1491	1580	1491	806