KissMeData/095910/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194500	130717900	1920	1920	1920	1920	375
3	20231024	194400	130717900	1920	1920	1920	1920	0
4	20231024	194300	130717900	1920	1920	1920	1920	0
5	20231024	194200	130717900	1920	1920	1920	1920	0
6	20231024	194100	130717900	1920	1920	1920	1920	0
7	20231024	194000	130717900	1920	1920	1920	1920	0
8	20231024	193900	130717900	1920	1920	1920	1920	0
9	20231024	193800	130717900	1920	1920	1920	1920	0
10	20231024	193700	130717900	1920	1920	1920	1920	0
11	20231024	193600	130717900	1920	1920	1920	1920	0
12	20231024	193500	130717900	1920	1920	1920	1920	0
13	20231024	193400	130717900	1920	1920	1920	1920	0
14	20231024	193300	130717900	1920	1920	1920	1920	0
15	20231024	193200	130717900	1920	1920	1920	1920	0
16	20231024	193100	130717900	1920	1920	1920	1920	0
17	20231024	193000	130717900	1920	1920	1920	1920	0
18	20231024	192900	130717900	1920	1920	1920	1920	0
19	20231024	192800	130717900	1920	1920	1920	1920	0
20	20231024	192700	130717900	1920	1920	1920	1920	0
21	20231024	192600	130717900	1920	1920	1920	1920	0
22	20231024	192500	130717900	1920	1920	1920	1920	0
23	20231024	192400	130717900	1920	1920	1920	1920	0
24	20231024	192300	130717900	1920	1920	1920	1920	0
25	20231024	192200	130717900	1920	1920	1920	1920	0
26	20231024	192100	130717900	1920	1920	1920	1920	0
27	20231024	192000	130717900	1920	1920	1920	1920	0
28	20231024	191900	130717900	1920	1920	1920	1920	0
29	20231024	191800	130717900	1920	1920	1920	1920	0
30	20231024	191700	130717900	1920	1920	1920	1920	0
31	20231024	191600	130717900	1920	1920	1920	1920	0
32	20231024	191500	130717900	1920	1920	1920	1920	375
33	20231024	191400	130717900	1920	1920	1920	1920	0
34	20231024	191300	130717900	1920	1920	1920	1920	0
35	20231024	191200	130717900	1920	1920	1920	1920	0
36	20231024	191100	130717900	1920	1920	1920	1920	0
37	20231024	191000	130717900	1920	1920	1920	1920	0
38	20231024	190900	130717900	1920	1920	1920	1920	0
39	20231024	190800	130717900	1920	1920	1920	1920	0
40	20231024	190700	130717900	1920	1920	1920	1920	0
41	20231024	190600	130717900	1920	1920	1920	1920	0
42	20231024	190500	130717900	1920	1920	1920	1920	0
43	20231024	190400	130717900	1920	1920	1920	1920	0
44	20231024	190300	130717900	1920	1920	1920	1920	0
45	20231024	190200	130717900	1920	1920	1920	1920	0
46	20231024	190100	130717900	1920	1920	1920	1920	0
47	20231024	190000	130717900	1920	1920	1920	1920	0
48	20231024	185900	130717900	1920	1920	1920	1920	0
49	20231024	185800	130717900	1920	1920	1920	1920	0
50	20231024	185700	130717900	1920	1920	1920	1920	0
51	20231024	185600	130717900	1920	1920	1920	1920	0
52	20231024	185500	130717900	1920	1920	1920	1920	0
53	20231024	185400	130717900	1920	1920	1920	1920	0
54	20231024	185300	130717900	1920	1920	1920	1920	0
55	20231024	185200	130717900	1920	1920	1920	1920	0
56	20231024	185100	130717900	1920	1920	1920	1920	0
57	20231024	185000	130717900	1920	1920	1920	1920	0
58	20231024	184900	130717900	1920	1920	1920	1920	0
59	20231024	184800	130717900	1920	1920	1920	1920	0
60	20231024	184700	130717900	1920	1920	1920	1920	0
61	20231024	184600	130717900	1920	1920	1920	1920	0
62	20231024	184500	130717900	1920	1920	1920	1920	375
63	20231024	184400	130717900	1920	1920	1920	1920	0
64	20231024	184300	130717900	1920	1920	1920	1920	0
65	20231024	184200	130717900	1920	1920	1920	1920	0
66	20231024	184100	130717900	1920	1920	1920	1920	0
67	20231024	184000	130717900	1920	1920	1920	1920	0
68	20231024	183900	130717900	1920	1920	1920	1920	0
69	20231024	183800	130717900	1920	1920	1920	1920	0
70	20231024	183700	130717900	1920	1920	1920	1920	0
71	20231024	183600	130717900	1920	1920	1920	1920	0
72	20231024	183500	130717900	1920	1920	1920	1920	0
73	20231024	183400	130717900	1920	1920	1920	1920	0
74	20231024	183300	130717900	1920	1920	1920	1920	0
75	20231024	183200	130717900	1920	1920	1920	1920	0
76	20231024	183100	130717900	1920	1920	1920	1920	0
77	20231024	183000	130717900	1920	1920	1920	1920	0
78	20231024	182900	130717900	1920	1920	1920	1920	0
79	20231024	182800	130717900	1920	1920	1920	1920	0
80	20231024	182700	130717900	1920	1920	1920	1920	0
81	20231024	182600	130717900	1920	1920	1920	1920	0
82	20231024	182500	130717900	1920	1920	1920	1920	0
83	20231024	182400	130717900	1920	1920	1920	1920	0
84	20231024	182300	130717900	1920	1920	1920	1920	0
85	20231024	182200	130717900	1920	1920	1920	1920	0
86	20231024	182100	130717900	1920	1920	1920	1920	0
87	20231024	182000	130717900	1920	1920	1920	1920	0
88	20231024	181900	130717900	1920	1920	1920	1920	0
89	20231024	181800	130717900	1920	1920	1920	1920	0
90	20231024	181700	130717900	1920	1920	1920	1920	0
91	20231024	181600	130717900	1920	1920	1920	1920	0
92	20231024	181500	130717900	1920	1920	1920	1920	375
93	20231024	181400	130717900	1920	1920	1920	1920	0
94	20231024	181300	130717900	1920	1920	1920	1920	0
95	20231024	181200	130717900	1920	1920	1920	1920	0
96	20231024	181100	130717900	1920	1920	1920	1920	0
97	20231024	181000	130717900	1920	1920	1920	1920	0
98	20231024	180900	130717900	1920	1920	1920	1920	0
99	20231024	180800	130717900	1920	1920	1920	1920	0
100	20231024	180700	130717900	1920	1920	1920	1920	0
101	20231024	180600	130717900	1920	1920	1920	1920	0
102	20231024	180500	130717900	1920	1920	1920	1920	0
103	20231024	180400	130717900	1920	1920	1920	1920	0
104	20231024	180300	130717900	1920	1920	1920	1920	0
105	20231024	180200	130717900	1920	1920	1920	1920	0
106	20231024	180100	130717900	1920	1920	1920	1920	0
107	20231024	180000	130717900	1920	1920	1920	1920	0
108	20231024	175900	130717900	1920	1920	1920	1920	0
109	20231024	175800	130717900	1920	1920	1920	1920	0
110	20231024	175700	130717900	1920	1920	1920	1920	0
111	20231024	175600	130717900	1920	1920	1920	1920	0
112	20231024	175500	130717900	1920	1920	1920	1920	0
113	20231024	175400	130717900	1920	1920	1920	1920	0
114	20231024	175300	130717900	1920	1920	1920	1920	0
115	20231024	175200	130717900	1920	1920	1920	1920	0
116	20231024	175100	130717900	1920	1920	1920	1920	0
117	20231024	175000	130717900	1920	1920	1920	1920	0
118	20231024	174900	130717900	1920	1920	1920	1920	0
119	20231024	174800	130717900	1920	1920	1920	1920	0
120	20231024	174700	130717900	1920	1920	1920	1920	0
121	20231024	174600	130717900	1920	1920	1920	1920	0
122	20231024	174500	130717900	1920	1920	1920	1920	375
123	20231024	174400	130717900	1920	1920	1920	1920	0
124	20231024	174300	130717900	1920	1920	1920	1920	0
125	20231024	174200	130717900	1920	1920	1920	1920	0
126	20231024	174100	130717900	1920	1920	1920	1920	0
127	20231024	174000	130717900	1920	1920	1920	1920	0
128	20231024	173900	130717900	1920	1920	1920	1920	0
129	20231024	173800	130717900	1920	1920	1920	1920	0
130	20231024	173700	130717900	1920	1920	1920	1920	0
131	20231024	173600	130717900	1920	1920	1920	1920	0
132	20231024	173500	130717900	1920	1920	1920	1920	0
133	20231024	173400	130717900	1920	1920	1920	1920	0
134	20231024	173300	130717900	1920	1920	1920	1920	0
135	20231024	173200	130717900	1920	1920	1920	1920	0
136	20231024	173100	130717900	1920	1920	1920	1920	0
137	20231024	173000	130717900	1920	1920	1920	1920	0
138	20231024	172900	130717900	1920	1920	1920	1920	0
139	20231024	172800	130717900	1920	1920	1920	1920	0
140	20231024	172700	130717900	1920	1920	1920	1920	0
141	20231024	172600	130717900	1920	1920	1920	1920	0
142	20231024	172500	130717900	1920	1920	1920	1920	0
143	20231024	172400	130717900	1920	1920	1920	1920	0
144	20231024	172300	130717900	1920	1920	1920	1920	0
145	20231024	172200	130717900	1920	1920	1920	1920	0
146	20231024	172100	130717900	1920	1920	1920	1920	0
147	20231024	172000	130717900	1920	1920	1920	1920	0
148	20231024	171900	130717900	1920	1920	1920	1920	0
149	20231024	171800	130717900	1920	1920	1920	1920	0
150	20231024	171700	130717900	1920	1920	1920	1920	0
151	20231024	171600	130717900	1920	1920	1920	1920	0
152	20231024	171500	130717900	1920	1920	1920	1920	375
153	20231024	171400	130717900	1920	1920	1920	1920	0
154	20231024	171300	130717900	1920	1920	1920	1920	0
155	20231024	171200	130717900	1920	1920	1920	1920	0
156	20231024	171100	130717900	1920	1920	1920	1920	0
157	20231024	171000	130717900	1920	1920	1920	1920	0
158	20231024	170900	130717900	1920	1920	1920	1920	0
159	20231024	170800	130717900	1920	1920	1920	1920	0
160	20231024	170700	130717900	1920	1920	1920	1920	0
161	20231024	170600	130717900	1920	1920	1920	1920	0
162	20231024	170500	130717900	1920	1920	1920	1920	0
163	20231024	170400	130717900	1920	1920	1920	1920	0
164	20231024	170300	130717900	1920	1920	1920	1920	0
165	20231024	170200	130717900	1920	1920	1920	1920	0
166	20231024	170100	130717900	1920	1920	1920	1920	0
167	20231024	170000	130717900	1920	1920	1920	1920	0
168	20231024	165900	130717900	1920	1920	1920	1920	0
169	20231024	165800	130717900	1920	1920	1920	1920	0
170	20231024	165700	130717900	1920	1920	1920	1920	0
171	20231024	165600	130717900	1920	1920	1920	1920	0
172	20231024	165500	130717900	1920	1920	1920	1920	0
173	20231024	165400	130717900	1920	1920	1920	1920	0
174	20231024	165300	130717900	1920	1920	1920	1920	0
175	20231024	165200	130717900	1920	1920	1920	1920	0
176	20231024	165100	130717900	1920	1920	1920	1920	0
177	20231024	165000	130717900	1920	1920	1920	1920	0
178	20231024	164900	130717900	1920	1920	1920	1920	0
179	20231024	164800	130717900	1920	1920	1920	1920	0
180	20231024	164700	130717900	1920	1920	1920	1920	0
181	20231024	164600	130717900	1920	1920	1920	1920	0
182	20231024	164500	130717900	1920	1920	1920	1920	375
183	20231024	164400	130717900	1920	1920	1920	1920	0
184	20231024	164300	130717900	1920	1920	1920	1920	0
185	20231024	164200	130717900	1920	1920	1920	1920	0
186	20231024	164100	130717900	1920	1920	1920	1920	0
187	20231024	164000	130717900	1920	1920	1920	1920	0
188	20231024	163900	130717900	1920	1920	1920	1920	0
189	20231024	163800	130717900	1920	1920	1920	1920	0
190	20231024	163700	130717900	1920	1920	1920	1920	0
191	20231024	163600	130717900	1920	1920	1920	1920	0
192	20231024	163500	130717900	1920	1920	1920	1920	0
193	20231024	163400	130717900	1920	1920	1920	1920	0
194	20231024	163300	130717900	1920	1920	1920	1920	0
195	20231024	163200	130717900	1920	1920	1920	1920	0
196	20231024	163100	130717900	1920	1920	1920	1920	0
197	20231024	163000	130717900	1920	1920	1920	1920	0
198	20231024	162900	130717900	1920	1920	1920	1920	0
199	20231024	162800	130717900	1920	1920	1920	1920	0
200	20231024	162700	130717900	1920	1920	1920	1920	0
201	20231024	162600	130717900	1920	1920	1920	1920	0
202	20231024	162500	130717900	1920	1920	1920	1920	0
203	20231024	162400	130717900	1920	1920	1920	1920	0
204	20231024	162300	130717900	1920	1920	1920	1920	0
205	20231024	162200	130717900	1920	1920	1920	1920	0
206	20231024	162100	130717900	1920	1920	1920	1920	0
207	20231024	162000	130717900	1920	1920	1920	1920	0
208	20231024	161900	130717900	1920	1920	1920	1920	0
209	20231024	161800	130717900	1920	1920	1920	1920	0
210	20231024	161700	130717900	1920	1920	1920	1920	0
211	20231024	161600	130717900	1920	1920	1920	1920	0
212	20231024	161500	130717900	1920	1920	1920	1920	375
213	20231024	161400	130717900	1920	1920	1920	1920	0
214	20231024	161300	130717900	1920	1920	1920	1920	0
215	20231024	161200	130717900	1920	1920	1920	1920	0
216	20231024	161100	130717900	1920	1920	1920	1920	0
217	20231024	161000	130717900	1920	1920	1920	1920	0
218	20231024	160900	130717900	1920	1920	1920	1920	0
219	20231024	160800	130717900	1920	1920	1920	1920	0
220	20231024	160700	130717900	1920	1920	1920	1920	0
221	20231024	160600	130717900	1920	1920	1920	1920	0
222	20231024	160500	130717900	1920	1920	1920	1920	0
223	20231024	160400	130717900	1920	1920	1920	1920	0
224	20231024	160300	130717900	1920	1920	1920	1920	0
225	20231024	160200	130717900	1920	1920	1920	1920	0
226	20231024	160100	130717900	1920	1920	1920	1920	0
227	20231024	160000	130717900	1920	1920	1920	1920	0
228	20231024	155900	130717900	1920	1920	1920	1920	0
229	20231024	155800	130717900	1920	1920	1920	1920	0
230	20231024	155700	130717900	1920	1920	1920	1920	0
231	20231024	155600	130717900	1920	1920	1920	1920	0
232	20231024	155500	130717900	1920	1920	1920	1920	0
233	20231024	155400	130717900	1920	1920	1920	1920	0
234	20231024	155300	130717900	1920	1920	1920	1920	0
235	20231024	155200	130717900	1920	1920	1920	1920	0
236	20231024	155100	130717900	1920	1920	1920	1920	0
237	20231024	155000	130717900	1920	1920	1920	1920	0
238	20231024	154900	130717900	1920	1920	1920	1920	0
239	20231024	154800	130717900	1920	1920	1920	1920	0
240	20231024	154700	130717900	1920	1920	1920	1920	0
241	20231024	154600	130717900	1920	1920	1920	1920	0
242	20231024	154500	130717900	1920	1920	1920	1920	375
243	20231024	154400	130717900	1920	1920	1920	1920	0
244	20231024	154300	130717900	1920	1920	1920	1920	0
245	20231024	154200	130717900	1920	1920	1920	1920	0
246	20231024	154100	130717900	1920	1920	1920	1920	0
247	20231024	154000	130717900	1920	1920	1920	1920	0
248	20231024	153900	130717900	1920	1920	1920	1920	0
249	20231024	153800	130717900	1920	1920	1920	1920	0
250	20231024	153700	130717900	1920	1920	1920	1920	0
251	20231024	153600	130717900	1920	1920	1920	1920	0
252	20231024	153500	130717900	1920	1920	1920	1920	0
253	20231024	153400	130717900	1920	1920	1920	1920	0
254	20231024	153300	130717900	1920	1920	1920	1920	0
255	20231024	153200	130717900	1920	1920	1920	1920	0
256	20231024	153100	130717900	1920	1920	1920	1920	0
257	20231024	153000	130717900	1920	1920	1920	1920	375
258	20231024	152900	129997900	1921	1921	1921	1921	0
259	20231024	152800	129997900	1921	1921	1921	1921	0
260	20231024	152700	129997900	1921	1921	1921	1921	0
261	20231024	152600	129997900	1921	1921	1921	1921	0
262	20231024	152500	129997900	1921	1921	1921	1921	0
263	20231024	152400	129997900	1921	1921	1921	1921	0
264	20231024	152300	129997900	1921	1921	1921	1921	0
265	20231024	152200	129997900	1921	1921	1921	1921	0
266	20231024	152100	129997900	1921	1921	1921	1921	0
267	20231024	152000	129997900	1921	1921	1921	1921	0
268	20231024	151900	129997900	1921	1919	1921	1919	238
269	20231024	151800	129540995	1919	1919	1919	1919	16
270	20231024	151700	129510291	1919	1919	1919	1919	17
271	20231024	151600	129477668	1919	1913	1919	1912	183
272	20231024	151500	129127481	1913	1917	1919	1913	118
273	20231024	151400	128901401	1919	1918	1919	1918	33
274	20231024	151300	128838085	1918	1919	1919	1918	20
275	20231024	151200	128799710	1919	1918	1919	1917	41
276	20231024	151100	128721060	1919	1919	1919	1919	15
277	20231024	151000	128692275	1919	1919	1919	1919	16
278	20231024	150900	128661571	1919	1919	1919	1919	15
279	20231024	150800	128632786	1919	1918	1919	1918	43
280	20231024	150700	128550295	1918	1918	1918	1918	16
281	20231024	150600	128519607	1918	1918	1918	1917	60
282	20231024	150500	128404544	1918	1919	1919	1918	34
283	20231024	150400	128339316	1919	1919	1919	1919	15
284	20231024	150300	128310531	1919	1920	1920	1919	18
285	20231024	150200	128275973	1920	1920	1920	1920	15
286	20231024	150100	128247173	1920	1920	1920	1920	16
287	20231024	150000	128216453	1920	1915	1920	1915	17
288	20231024	145900	128183888	1915	1914	1915	1914	22
289	20231024	145800	128141759	1914	1917	1917	1914	44
290	20231024	145700	128057480	1917	1917	1917	1916	68
291	20231024	145600	127927135	1919	1920	1920	1918	38
292	20231024	145500	127854209	1920	1920	1920	1920	15
293	20231024	145400	127825409	1920	1920	1920	1920	16
294	20231024	145300	127794689	1920	1920	1920	1920	15
295	20231024	145200	127765889	1920	1920	1920	1920	17
296	20231024	145100	127733249	1920	1920	1920	1920	15
297	20231024	145000	127704449	1920	1920	1920	1920	17
298	20231024	144900	127671809	1920	1920	1920	1920	15
299	20231024	144800	127643009	1920	1920	1920	1920	16
300	20231024	144700	127612289	1920	1920	1920	1920	15
301	20231024	144600	127583489	1920	1920	1920	1920	15
302	20231024	144500	127554689	1920	1920	1920	1920	18
303	20231024	144400	127520129	1920	1920	1920	1920	15
304	20231024	144300	127491329	1920	1920	1920	1920	16
305	20231024	144200	127460609	1920	1921	1921	1920	178
306	20231024	144100	127118834	1921	1919	1921	1919	206
307	20231024	144000	126723339	1920	1920	1920	1920	16
308	20231024	143900	126692619	1920	1921	1921	1918	51
309	20231024	143800	126594715	1921	1920	1921	1919	36
310	20231024	143700	126525588	1918	1917	1918	1916	1250
311	20231024	143600	124128648	1918	1918	1918	1918	17
312	20231024	143500	124096042	1919	1919	1919	1919	15
313	20231024	143400	124067257	1919	1919	1919	1919	16
314	20231024	143300	124036553	1919	1919	1919	1919	15
315	20231024	143200	124007768	1919	1919	1919	1919	16
316	20231024	143100	123977064	1919	1919	1919	1919	15
317	20231024	143000	123948279	1919	1919	1919	1918	38
318	20231024	142900	123875377	1919	1919	1919	1919	16
319	20231024	142800	123844673	1919	1919	1919	1919	17
320	20231024	142700	123812050	1919	1919	1919	1919	15
321	20231024	142600	123783265	1919	1919	1919	1918	25
322	20231024	142500	123735295	1920	1919	1920	1919	27
323	20231024	142400	123683471	1919	1918	1920	1917	48
324	20231024	142300	123591396	1918	1920	1920	1918	21
325	20231024	142200	123551086	1920	1920	1920	1919	40
326	20231024	142100	123474302	1921	1921	1921	1921	17
327	20231024	142000	123441645	1921	1921	1921	1921	15
328	20231024	141900	123412830	1921	1921	1921	1921	17
329	20231024	141800	123380173	1921	1921	1922	1921	66
330	20231024	141700	123253372	1921	1922	1922	1921	17
331	20231024	141600	123220699	1922	1922	1922	1922	15
332	20231024	141500	123191869	1922	1922	1922	1922	17
333	20231024	141400	123159195	1922	1922	1922	1922	17
334	20231024	141300	123126521	1922	1919	1922	1919	2943
335	20231024	141200	117478732	1919	1919	1919	1919	17
336	20231024	141100	117446109	1919	1918	1919	1918	171
337	20231024	141000	117118039	1916	1920	1920	1915	40
338	20231024	140900	117041342	1920	1910	1920	1910	516
339	20231024	140800	116054091	1910	1906	1910	1906	697
340	20231024	140700	114724320	1907	1901	1907	1901	1970
341	20231024	140600	110976174	1901	1901	1901	1901	111
342	20231024	140500	110765163	1901	1899	1901	1897	596
343	20231024	140400	109632844	1899	1892	1899	1892	2517
344	20231024	140300	104860110	1892	1890	1892	1890	1941
345	20231024	140200	101191016	1888	1890	1890	1886	64
346	20231024	140100	101070193	1890	1890	1890	1890	16
347	20231024	140000	101039953	1890	1890	1890	1890	15
348	20231024	135900	101011603	1890	1890	1890	1889	18
349	20231024	135800	100977584	1890	1890	1890	1890	15
350	20231024	135700	100949234	1890	1890	1890	1890	116
351	20231024	135600	100729994	1890	1890	1890	1890	24
352	20231024	135500	100684634	1890	1890	1890	1890	20
353	20231024	135400	100646834	1890	1890	1890	1890	15
354	20231024	135300	100618484	1890	1890	1890	1890	16
355	20231024	135200	100588244	1890	1890	1890	1888	72
356	20231024	135100	100452250	1890	1890	1890	1890	15
357	20231024	135000	100423900	1890	1890	1890	1890	16
358	20231024	134900	100393660	1890	1890	1890	1890	15
359	20231024	134800	100365310	1890	1890	1890	1890	16
360	20231024	134700	100335070	1890	1890	1890	1890	15
361	20231024	134600	100306720	1890	1890	1890	1890	17
362	20231024	134500	100274590	1890	1888	1890	1888	17
363	20231024	134400	100242483	1888	1888	1888	1888	1
364	20231024	134300	100240595	1888	1888	1888	1888	201
365	20231024	134200	99861107	1886	1886	1886	1886	111
366	20231024	134100	99651761	1886	1886	1886	1886	0
367	20231024	134000	99651761	1886	1886	1886	1886	1
368	20231024	133900	99649875	1886	1886	1886	1886	1
369	20231024	133800	99647989	1885	1883	1885	1883	49
370	20231024	133700	99555702	1885	1885	1885	1885	9
371	20231024	133600	99538737	1885	1885	1885	1885	0
372	20231024	133500	99538737	1885	1885	1885	1885	2
373	20231024	133400	99534967	1886	1886	1886	1886	0
374	20231024	133300	99534967	1886	1886	1886	1886	0
375	20231024	133200	99534967	1886	1886	1886	1886	1
376	20231024	133100	99533081	1886	1886	1886	1886	3
377	20231024	133000	99527423	1886	1886	1886	1886	3
378	20231024	132900	99521765	1886	1886	1886	1886	4
379	20231024	132800	99514221	1885	1885	1885	1885	0
380	20231024	132700	99514221	1885	1885	1885	1885	58
381	20231024	132600	99404891	1885	1885	1885	1885	0
382	20231024	132500	99404891	1885	1885	1885	1885	20
383	20231024	132400	99367191	1885	1885	1885	1885	1
384	20231024	132300	99365306	1885	1885	1885	1885	1
385	20231024	132200	99363421	1885	1885	1885	1885	0
386	20231024	132100	99363421	1885	1885	1885	1885	0
387	20231024	132000	99363421	1885	1885	1885	1885	1
388	20231024	131900	99361536	1884	1884	1884	1884	0
389	20231024	131800	99361536	1884	1884	1884	1884	0
390	20231024	131700	99361536	1884	1884	1884	1884	0
391	20231024	131600	99361536	1884	1884	1884	1884	0
392	20231024	131500	99361536	1884	1884	1884	1884	0
393	20231024	131400	99361536	1884	1884	1884	1884	0
394	20231024	131300	99361536	1884	1884	1884	1884	0
395	20231024	131200	99361536	1884	1884	1884	1884	576
396	20231024	131100	98276352	1885	1885	1885	1885	0
397	20231024	131000	98276352	1885	1885	1885	1885	7
398	20231024	130900	98263157	1885	1885	1885	1885	0
399	20231024	130800	98263157	1885	1882	1885	1882	7
400	20231024	130700	98249975	1882	1883	1885	1882	20
401	20231024	130600	98212326	1885	1885	1885	1885	18
402	20231024	130500	98178396	1885	1885	1885	1885	174
403	20231024	130400	97850406	1886	1886	1886	1886	0
404	20231024	130300	97850406	1886	1886	1886	1886	0
405	20231024	130200	97850406	1886	1886	1886	1886	2
406	20231024	130100	97846634	1883	1883	1883	1883	5
407	20231024	130000	97837219	1886	1885	1886	1885	214
408	20231024	125900	97433827	1885	1885	1885	1885	100
409	20231024	125800	97245327	1886	1869	1886	1869	320
410	20231024	125700	96647091	1869	1867	1869	1867	11
411	20231024	125600	96626550	1867	1867	1867	1867	0
412	20231024	125500	96626550	1867	1867	1867	1867	0
413	20231024	125400	96626550	1867	1867	1867	1867	0
414	20231024	125300	96626550	1867	1865	1867	1865	20
415	20231024	125200	96589238	1865	1865	1865	1865	0
416	20231024	125100	96589238	1865	1865	1865	1865	0
417	20231024	125000	96589238	1865	1865	1865	1865	0
418	20231024	124900	96589238	1865	1865	1865	1865	0
419	20231024	124800	96589238	1865	1865	1865	1865	0
420	20231024	124700	96589238	1865	1864	1865	1864	10
421	20231024	124600	96570597	1864	1864	1864	1864	1
422	20231024	124500	96568733	1857	1857	1857	1857	490
423	20231024	124400	95658803	1857	1857	1857	1857	102
424	20231024	124300	95469389	1857	1857	1857	1857	1
425	20231024	124200	95467532	1856	1856	1856	1856	0
426	20231024	124100	95467532	1856	1856	1856	1856	68
427	20231024	124000	95341324	1856	1856	1856	1856	0
428	20231024	123900	95341324	1856	1856	1856	1856	0
429	20231024	123800	95341324	1856	1856	1856	1856	0
430	20231024	123700	95341324	1856	1856	1856	1856	0
431	20231024	123600	95341324	1856	1856	1856	1856	0
432	20231024	123500	95341324	1856	1856	1856	1856	0
433	20231024	123400	95341324	1856	1856	1856	1856	0
434	20231024	123300	95341324	1856	1856	1856	1856	11
435	20231024	123200	95320908	1856	1856	1856	1856	300
436	20231024	123100	94764108	1869	1869	1869	1869	0
437	20231024	123000	94764108	1869	1869	1869	1869	0
438	20231024	122900	94764108	1869	1869	1869	1869	0
439	20231024	122800	94764108	1869	1869	1869	1869	0
440	20231024	122700	94764108	1869	1869	1869	1869	10
441	20231024	122600	94745418	1878	1878	1878	1878	0
442	20231024	122500	94745418	1878	1878	1878	1878	0
443	20231024	122400	94745418	1878	1878	1878	1878	0
444	20231024	122300	94745418	1878	1878	1878	1878	0
445	20231024	122200	94745418	1878	1878	1878	1878	0
446	20231024	122100	94745418	1878	1878	1878	1878	0
447	20231024	122000	94745418	1878	1880	1880	1878	39
448	20231024	121900	94672142	1887	1887	1887	1887	3
449	20231024	121800	94666481	1892	1892	1892	1892	0
450	20231024	121700	94666481	1892	1883	1892	1883	17
451	20231024	121600	94634461	1883	1883	1883	1883	0
452	20231024	121500	94634461	1883	1883	1883	1883	0
453	20231024	121400	94634461	1883	1883	1883	1883	0
454	20231024	121300	94634461	1883	1883	1883	1883	0
455	20231024	121200	94634461	1883	1883	1883	1883	1
456	20231024	121100	94632578	1884	1884	1884	1884	0
457	20231024	121000	94632578	1884	1884	1884	1884	0
458	20231024	120900	94632578	1884	1884	1884	1884	0
459	20231024	120800	94632578	1884	1884	1884	1884	0
460	20231024	120700	94632578	1884	1884	1884	1884	0
461	20231024	120600	94632578	1884	1884	1884	1884	0
462	20231024	120500	94632578	1884	1884	1884	1884	0
463	20231024	120400	94632578	1884	1884	1884	1884	0
464	20231024	120300	94632578	1884	1884	1884	1884	2
465	20231024	120200	94628810	1879	1879	1879	1879	0
466	20231024	120100	94628810	1879	1887	1887	1879	773
467	20231024	120000	93172083	1888	1888	1892	1888	31
468	20231024	115900	93113542	1892	1893	1893	1888	46
469	20231024	115800	93026639	1891	1890	1893	1890	69
470	20231024	115700	92896219	1893	1891	1893	1891	15
471	20231024	115600	92867850	1891	1892	1893	1891	21
472	20231024	115500	92828133	1893	1893	1893	1893	0
473	20231024	115400	92828133	1893	1893	1893	1892	22
474	20231024	115300	92786506	1892	1891	1892	1891	863
475	20231024	115200	91154273	1891	1891	1891	1891	2
476	20231024	115100	91150491	1890	1890	1890	1890	50
477	20231024	115000	91055991	1891	1890	1891	1890	43
478	20231024	114900	90974716	1890	1890	1890	1890	88
479	20231024	114800	90808396	1891	1890	1891	1890	118
480	20231024	114700	90585370	1890	1890	1890	1890	0
481	20231024	114600	90585370	1890	1890	1891	1890	15
482	20231024	114500	90557018	1891	1889	1891	1889	61
483	20231024	114400	90441737	1890	1890	1891	1890	123
484	20231024	114300	90209266	1891	1890	1891	1890	25
485	20231024	114200	90162010	1891	1890	1891	1890	403
486	20231024	114100	89400338	1891	1891	1891	1891	0
487	20231024	114000	89400338	1891	1891	1891	1891	0
488	20231024	113900	89400338	1891	1891	1891	1890	12
489	20231024	113800	89377651	1891	1891	1891	1891	0
490	20231024	113700	89377651	1891	1891	1891	1891	5
491	20231024	113600	89368196	1893	1893	1893	1893	0
492	20231024	113500	89368196	1893	1891	1893	1889	76
493	20231024	113400	89224511	1894	1894	1894	1894	0
494	20231024	113300	89224511	1894	1893	1894	1892	130
495	20231024	113200	88978430	1893	1892	1893	1892	10
496	20231024	113100	88959501	1893	1893	1893	1893	0
497	20231024	113000	88959501	1893	1893	1893	1893	0
498	20231024	112900	88959501	1893	1887	1893	1887	704
499	20231024	112800	87628543	1890	1876	1890	1876	1846
500	20231024	112700	84151608	1876	1858	1876	1857	20590
501	20231024	112600	45807575	1858	1859	1859	1858	3
502	20231024	112500	45802000	1855	1859	1859	1855	21
503	20231024	112400	45763012	1859	1859	1859	1859	0
504	20231024	112300	45763012	1859	1859	1859	1859	1
505	20231024	112200	45761153	1859	1859	1859	1859	2
506	20231024	112100	45757435	1857	1857	1857	1857	0
507	20231024	112000	45757435	1857	1857	1857	1857	2
508	20231024	111900	45753721	1857	1857	1857	1857	0
509	20231024	111800	45753721	1857	1857	1857	1857	0
510	20231024	111700	45753721	1857	1857	1857	1857	0
511	20231024	111600	45753721	1857	1857	1857	1857	0
512	20231024	111500	45753721	1857	1857	1857	1857	0
513	20231024	111400	45753721	1857	1857	1857	1857	0
514	20231024	111300	45753721	1857	1859	1859	1857	12
515	20231024	111200	45731435	1855	1855	1855	1855	0
516	20231024	111100	45731435	1855	1855	1855	1855	0
517	20231024	111000	45731435	1855	1855	1855	1855	0
518	20231024	110900	45731435	1855	1861	1861	1855	22
519	20231024	110800	45690594	1856	1856	1856	1856	0
520	20231024	110700	45690594	1856	1857	1857	1856	9
521	20231024	110600	45673883	1862	1862	1862	1862	0
522	20231024	110500	45673883	1862	1862	1862	1862	0
523	20231024	110400	45673883	1862	1862	1862	1862	0
524	20231024	110300	45673883	1862	1862	1862	1862	0
525	20231024	110200	45673883	1862	1862	1862	1862	0
526	20231024	110100	45673883	1862	1862	1862	1862	0
527	20231024	110000	45673883	1862	1862	1862	1862	0
528	20231024	105900	45673883	1862	1862	1862	1862	1
529	20231024	105800	45672021	1857	1858	1858	1857	11
530	20231024	105700	45651590	1863	1863	1863	1863	0
531	20231024	105600	45651590	1863	1863	1863	1863	1
532	20231024	105500	45649727	1863	1862	1863	1862	13
533	20231024	105400	45625520	1863	1858	1863	1858	1001
534	20231024	105300	43760972	1852	1853	1858	1852	9
535	20231024	105200	43744287	1858	1858	1858	1858	0
536	20231024	105100	43744287	1858	1853	1858	1853	13
537	20231024	105000	43720179	1855	1854	1855	1853	558
538	20231024	104900	42685634	1855	1855	1855	1855	0
539	20231024	104800	42685634	1855	1855	1855	1855	0
540	20231024	104700	42685634	1855	1831	1855	1831	987
541	20231024	104600	40874389	1824	1824	1824	1824	0
542	20231024	104500	40874389	1824	1824	1824	1824	0
543	20231024	104400	40874389	1824	1824	1824	1824	0
544	20231024	104300	40874389	1824	1825	1831	1824	10
545	20231024	104200	40856137	1831	1831	1831	1831	1
546	20231024	104100	40854306	1822	1822	1822	1822	0
547	20231024	104000	40854306	1822	1823	1823	1822	7
548	20231024	103900	40841550	1823	1823	1823	1823	0
549	20231024	103800	40841550	1823	1823	1823	1823	0
550	20231024	103700	40841550	1823	1823	1823	1823	0
551	20231024	103600	40841550	1823	1823	1823	1823	0
552	20231024	103500	40841550	1823	1823	1823	1823	0
553	20231024	103400	40841550	1823	1824	1831	1823	9
554	20231024	103300	40825123	1831	1831	1831	1831	1
555	20231024	103200	40823292	1817	1817	1817	1817	105
556	20231024	103100	40632507	1817	1817	1817	1817	0
557	20231024	103000	40632507	1817	1810	1817	1810	8
558	20231024	102900	40618013	1817	1817	1817	1817	0
559	20231024	102800	40618013	1817	1817	1817	1817	0
560	20231024	102700	40618013	1817	1816	1817	1798	2069
561	20231024	102600	36860242	1816	1816	1816	1816	0
562	20231024	102500	36860242	1816	1816	1816	1816	0
563	20231024	102400	36860242	1816	1816	1816	1800	52
564	20231024	102300	36765970	1720	1720	1720	1720	0
565	20231024	102200	36765970	1720	1720	1720	1720	0
566	20231024	102100	36765970	1720	1829	1829	1720	2108
567	20231024	102000	32967469	1829	1829	1829	1829	0
568	20231024	101900	32967469	1829	1829	1829	1829	0
569	20231024	101800	32967469	1829	1829	1829	1829	0
570	20231024	101700	32967469	1829	1829	1829	1829	0
571	20231024	101600	32967469	1829	1829	1829	1829	0
572	20231024	101500	32967469	1829	1829	1829	1829	0
573	20231024	101400	32967469	1829	1837	1837	1829	3000
574	20231024	101300	27474999	1832	1836	1836	1832	300
575	20231024	101200	26925158	1829	1869	1869	1829	420
576	20231024	101100	26150822	1854	1854	1854	1854	886
577	20231024	101000	24508178	1854	1855	1855	1854	15
578	20231024	100900	24480354	1855	1861	1861	1855	61
579	20231024	100800	24367028	1862	1862	1862	1862	30
580	20231024	100700	24311168	1874	1862	1874	1862	2
581	20231024	100600	24307432	1874	1864	1874	1863	10
582	20231024	100500	24288775	1864	1864	1864	1864	1
583	20231024	100400	24286911	1878	1878	1878	1878	0
584	20231024	100300	24286911	1878	1878	1878	1878	0
585	20231024	100200	24286911	1878	1878	1878	1878	0
586	20231024	100100	24286911	1878	1878	1878	1878	1
587	20231024	100000	24285033	1868	1868	1868	1868	0
588	20231024	095900	24285033	1868	1874	1874	1868	1505
589	20231024	095800	21466283	1875	1880	1880	1875	14
590	20231024	095700	21439993	1881	1881	1881	1881	4
591	20231024	095600	21432469	1882	1882	1882	1882	2
592	20231024	095500	21428705	1883	1883	1883	1883	0
593	20231024	095400	21428705	1883	1883	1883	1883	4
594	20231024	095300	21421173	1883	1890	1891	1883	101
595	20231024	095200	21230217	1891	1891	1891	1891	0
596	20231024	095100	21230217	1891	1891	1891	1891	69
597	20231024	095000	21099738	1891	1893	1893	1873	216
598	20231024	094900	20694932	1874	1874	1874	1874	0
599	20231024	094800	20694932	1874	1883	1883	1874	50
600	20231024	094700	20600945	1881	1880	1894	1880	157
601	20231024	094600	20305651	1880	1878	1880	1877	107
602	20231024	094500	20104601	1878	1879	1879	1878	2
603	20231024	094400	20100844	1880	1880	1880	1880	0
604	20231024	094300	20100844	1880	1880	1880	1880	0
605	20231024	094200	20100844	1880	1882	1893	1880	12
606	20231024	094100	20078254	1895	1895	1895	1895	1
607	20231024	094000	20076359	1882	1884	1884	1882	30
608	20231024	093900	20019882	1884	1884	1884	1884	34
609	20231024	093800	19955826	1883	1883	1883	1883	0
610	20231024	093700	19955826	1883	1899	1899	1883	98
611	20231024	093600	19771063	1890	1890	1890	1890	0
612	20231024	093500	19771063	1890	1899	1899	1890	35
613	20231024	093400	19704676	1893	1901	1901	1893	12
614	20231024	093300	19681928	1899	1893	1902	1893	1011
615	20231024	093200	17761865	1893	1899	1899	1893	12
616	20231024	093100	17739111	1892	1900	1900	1892	5
617	20231024	093000	17729619	1901	1901	1901	1900	5
618	20231024	092900	17720115	1900	1902	1903	1900	552
619	20231024	092800	16671286	1906	1894	1906	1894	2706
620	20231024	092700	11518164	1895	1888	1895	1888	826
621	20231024	092600	9955709	1892	1886	1892	1883	1507
622	20231024	092500	7107107	1886	1860	1886	1860	1411
623	20231024	092400	4468938	1863	1853	1864	1852	212
624	20231024	092300	4075012	1859	1852	1859	1852	507
625	20231024	092200	3133781	1853	1844	1853	1843	223
626	20231024	092100	2721334	1844	1844	1844	1844	0
627	20231024	092000	2721334	1844	1843	1844	1843	2
628	20231024	091900	2717647	1846	1845	1846	1845	2
629	20231024	091800	2713956	1833	1834	1848	1833	13
630	20231024	091700	2690109	1849	1835	1849	1834	11
631	20231024	091600	2669917	1853	1853	1853	1853	0
632	20231024	091500	2669917	1853	1853	1853	1853	0
633	20231024	091400	2669917	1853	1852	1853	1852	223
634	20231024	091300	2256701	1852	1852	1852	1852	1
635	20231024	091200	2254849	1854	1854	1854	1854	0
636	20231024	091100	2254849	1854	1854	1854	1854	0
637	20231024	091000	2254849	1854	1834	1854	1833	301
638	20231024	090900	1703036	1834	1835	1835	1833	441
639	20231024	090800	894216	1833	1863	1865	1833	211
640	20231024	090700	504497	1865	1865	1865	1865	0
641	20231024	090600	504497	1865	1865	1865	1864	12
642	20231024	090500	482127	1847	1847	1847	1847	0
643	20231024	090400	482127	1847	1848	1848	1847	107
644	20231024	090300	284438	1847	1847	1847	1847	0
645	20231024	090200	284438	1847	1847	1847	1847	0
646	20231024	090100	284438	1847	1847	1847	1847	0
647	20231024	090000	284438	1847	1847	1847	1847	154