KissMeData/121850/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195400	475105028	1670	1670	1670	1670	3726
3	20231024	195300	475105028	1670	1670	1670	1670	0
4	20231024	195200	475105028	1670	1670	1670	1670	0
5	20231024	195100	475105028	1670	1670	1670	1670	0
6	20231024	195000	475105028	1670	1670	1670	1670	0
7	20231024	194900	475105028	1670	1670	1670	1670	0
8	20231024	194800	475105028	1670	1670	1670	1670	0
9	20231024	194700	475105028	1670	1670	1670	1670	0
10	20231024	194600	475105028	1670	1670	1670	1670	0
11	20231024	194500	475105028	1670	1670	1670	1670	0
12	20231024	194400	475105028	1670	1670	1670	1670	0
13	20231024	194300	475105028	1670	1670	1670	1670	0
14	20231024	194200	475105028	1670	1670	1670	1670	0
15	20231024	194100	475105028	1670	1670	1670	1670	0
16	20231024	194000	475105028	1670	1670	1670	1670	0
17	20231024	193900	475105028	1670	1670	1670	1670	0
18	20231024	193800	475105028	1670	1670	1670	1670	0
19	20231024	193700	475105028	1670	1670	1670	1670	0
20	20231024	193600	475105028	1670	1670	1670	1670	0
21	20231024	193500	475105028	1670	1670	1670	1670	0
22	20231024	193400	475105028	1670	1670	1670	1670	0
23	20231024	193300	475105028	1670	1670	1670	1670	0
24	20231024	193200	475105028	1670	1670	1670	1670	0
25	20231024	193100	475105028	1670	1670	1670	1670	0
26	20231024	193000	475105028	1670	1670	1670	1670	0
27	20231024	192900	475105028	1670	1670	1670	1670	0
28	20231024	192800	475105028	1670	1670	1670	1670	0
29	20231024	192700	475105028	1670	1670	1670	1670	0
30	20231024	192600	475105028	1670	1670	1670	1670	0
31	20231024	192500	475105028	1670	1670	1670	1670	0
32	20231024	192400	475105028	1670	1670	1670	1670	3726
33	20231024	192300	475105028	1670	1670	1670	1670	0
34	20231024	192200	475105028	1670	1670	1670	1670	0
35	20231024	192100	475105028	1670	1670	1670	1670	0
36	20231024	192000	475105028	1670	1670	1670	1670	0
37	20231024	191900	475105028	1670	1670	1670	1670	0
38	20231024	191800	475105028	1670	1670	1670	1670	0
39	20231024	191700	475105028	1670	1670	1670	1670	0
40	20231024	191600	475105028	1670	1670	1670	1670	0
41	20231024	191500	475105028	1670	1670	1670	1670	0
42	20231024	191400	475105028	1670	1670	1670	1670	0
43	20231024	191300	475105028	1670	1670	1670	1670	0
44	20231024	191200	475105028	1670	1670	1670	1670	0
45	20231024	191100	475105028	1670	1670	1670	1670	0
46	20231024	191000	475105028	1670	1670	1670	1670	0
47	20231024	190900	475105028	1670	1670	1670	1670	0
48	20231024	190800	475105028	1670	1670	1670	1670	0
49	20231024	190700	475105028	1670	1670	1670	1670	0
50	20231024	190600	475105028	1670	1670	1670	1670	0
51	20231024	190500	475105028	1670	1670	1670	1670	0
52	20231024	190400	475105028	1670	1670	1670	1670	0
53	20231024	190300	475105028	1670	1670	1670	1670	0
54	20231024	190200	475105028	1670	1670	1670	1670	0
55	20231024	190100	475105028	1670	1670	1670	1670	0
56	20231024	190000	475105028	1670	1670	1670	1670	0
57	20231024	185900	475105028	1670	1670	1670	1670	0
58	20231024	185800	475105028	1670	1670	1670	1670	0
59	20231024	185700	475105028	1670	1670	1670	1670	0
60	20231024	185600	475105028	1670	1670	1670	1670	0
61	20231024	185500	475105028	1670	1670	1670	1670	0
62	20231024	185400	475105028	1670	1670	1670	1670	3726
63	20231024	185300	475105028	1670	1670	1670	1670	0
64	20231024	185200	475105028	1670	1670	1670	1670	0
65	20231024	185100	475105028	1670	1670	1670	1670	0
66	20231024	185000	475105028	1670	1670	1670	1670	0
67	20231024	184900	475105028	1670	1670	1670	1670	0
68	20231024	184800	475105028	1670	1670	1670	1670	0
69	20231024	184700	475105028	1670	1670	1670	1670	0
70	20231024	184600	475105028	1670	1670	1670	1670	0
71	20231024	184500	475105028	1670	1670	1670	1670	0
72	20231024	184400	475105028	1670	1670	1670	1670	0
73	20231024	184300	475105028	1670	1670	1670	1670	0
74	20231024	184200	475105028	1670	1670	1670	1670	0
75	20231024	184100	475105028	1670	1670	1670	1670	0
76	20231024	184000	475105028	1670	1670	1670	1670	0
77	20231024	183900	475105028	1670	1670	1670	1670	0
78	20231024	183800	475105028	1670	1670	1670	1670	0
79	20231024	183700	475105028	1670	1670	1670	1670	0
80	20231024	183600	475105028	1670	1670	1670	1670	0
81	20231024	183500	475105028	1670	1670	1670	1670	0
82	20231024	183400	475105028	1670	1670	1670	1670	0
83	20231024	183300	475105028	1670	1670	1670	1670	0
84	20231024	183200	475105028	1670	1670	1670	1670	0
85	20231024	183100	475105028	1670	1670	1670	1670	0
86	20231024	183000	475105028	1670	1670	1670	1670	0
87	20231024	182900	475105028	1670	1670	1670	1670	0
88	20231024	182800	475105028	1670	1670	1670	1670	0
89	20231024	182700	475105028	1670	1670	1670	1670	0
90	20231024	182600	475105028	1670	1670	1670	1670	0
91	20231024	182500	475105028	1670	1670	1670	1670	0
92	20231024	182400	475105028	1670	1670	1670	1670	3726
93	20231024	182300	475105028	1670	1670	1670	1670	0
94	20231024	182200	475105028	1670	1670	1670	1670	0
95	20231024	182100	475105028	1670	1670	1670	1670	0
96	20231024	182000	475105028	1670	1670	1670	1670	0
97	20231024	181900	475105028	1670	1670	1670	1670	0
98	20231024	181800	475105028	1670	1670	1670	1670	0
99	20231024	181700	475105028	1670	1670	1670	1670	0
100	20231024	181600	475105028	1670	1670	1670	1670	0
101	20231024	181500	475105028	1670	1670	1670	1670	0
102	20231024	181400	475105028	1670	1670	1670	1670	0
103	20231024	181300	475105028	1670	1670	1670	1670	0
104	20231024	181200	475105028	1670	1670	1670	1670	0
105	20231024	181100	475105028	1670	1670	1670	1670	0
106	20231024	181000	475105028	1670	1670	1670	1670	0
107	20231024	180900	475105028	1670	1670	1670	1670	0
108	20231024	180800	475105028	1670	1670	1670	1670	0
109	20231024	180700	475105028	1670	1670	1670	1670	0
110	20231024	180600	475105028	1670	1670	1670	1670	0
111	20231024	180500	475105028	1670	1670	1670	1670	0
112	20231024	180400	475105028	1670	1670	1670	1670	0
113	20231024	180300	475105028	1670	1670	1670	1670	0
114	20231024	180200	475105028	1670	1670	1670	1670	0
115	20231024	180100	475105028	1670	1670	1670	1670	0
116	20231024	180000	475105028	1670	1670	1670	1670	0
117	20231024	175900	475105028	1670	1670	1670	1670	0
118	20231024	175800	475105028	1670	1670	1670	1670	0
119	20231024	175700	475105028	1670	1670	1670	1670	0
120	20231024	175600	475105028	1670	1670	1670	1670	0
121	20231024	175500	475105028	1670	1670	1670	1670	0
122	20231024	175400	475105028	1670	1670	1670	1670	3726
123	20231024	175300	475105028	1670	1670	1670	1670	0
124	20231024	175200	475105028	1670	1670	1670	1670	0
125	20231024	175100	475105028	1670	1670	1670	1670	0
126	20231024	175000	475105028	1670	1670	1670	1670	0
127	20231024	174900	475105028	1670	1670	1670	1670	0
128	20231024	174800	475105028	1670	1670	1670	1670	0
129	20231024	174700	475105028	1670	1670	1670	1670	0
130	20231024	174600	475105028	1670	1670	1670	1670	0
131	20231024	174500	475105028	1670	1670	1670	1670	0
132	20231024	174400	475105028	1670	1670	1670	1670	0
133	20231024	174300	475105028	1670	1670	1670	1670	0
134	20231024	174200	475105028	1670	1670	1670	1670	0
135	20231024	174100	475105028	1670	1670	1670	1670	0
136	20231024	174000	475105028	1670	1670	1670	1670	0
137	20231024	173900	475105028	1670	1670	1670	1670	0
138	20231024	173800	475105028	1670	1670	1670	1670	0
139	20231024	173700	475105028	1670	1670	1670	1670	0
140	20231024	173600	475105028	1670	1670	1670	1670	0
141	20231024	173500	475105028	1670	1670	1670	1670	0
142	20231024	173400	475105028	1670	1670	1670	1670	0
143	20231024	173300	475105028	1670	1670	1670	1670	0
144	20231024	173200	475105028	1670	1670	1670	1670	0
145	20231024	173100	475105028	1670	1670	1670	1670	0
146	20231024	173000	475105028	1670	1670	1670	1670	0
147	20231024	172900	475105028	1670	1670	1670	1670	0
148	20231024	172800	475105028	1670	1670	1670	1670	0
149	20231024	172700	475105028	1670	1670	1670	1670	0
150	20231024	172600	475105028	1670	1670	1670	1670	0
151	20231024	172500	475105028	1670	1670	1670	1670	0
152	20231024	172400	475105028	1670	1670	1670	1670	3726
153	20231024	172300	475105028	1670	1670	1670	1670	0
154	20231024	172200	475105028	1670	1670	1670	1670	0
155	20231024	172100	475105028	1670	1670	1670	1670	0
156	20231024	172000	475105028	1670	1670	1670	1670	0
157	20231024	171900	475105028	1670	1670	1670	1670	0
158	20231024	171800	475105028	1670	1670	1670	1670	0
159	20231024	171700	475105028	1670	1670	1670	1670	0
160	20231024	171600	475105028	1670	1670	1670	1670	0
161	20231024	171500	475105028	1670	1670	1670	1670	0
162	20231024	171400	475105028	1670	1670	1670	1670	0
163	20231024	171300	475105028	1670	1670	1670	1670	0
164	20231024	171200	475105028	1670	1670	1670	1670	0
165	20231024	171100	475105028	1670	1670	1670	1670	0
166	20231024	171000	475105028	1670	1670	1670	1670	0
167	20231024	170900	475105028	1670	1670	1670	1670	0
168	20231024	170800	475105028	1670	1670	1670	1670	0
169	20231024	170700	475105028	1670	1670	1670	1670	0
170	20231024	170600	475105028	1670	1670	1670	1670	0
171	20231024	170500	475105028	1670	1670	1670	1670	0
172	20231024	170400	475105028	1670	1670	1670	1670	0
173	20231024	170300	475105028	1670	1670	1670	1670	0
174	20231024	170200	475105028	1670	1670	1670	1670	0
175	20231024	170100	475105028	1670	1670	1670	1670	0
176	20231024	170000	475105028	1670	1670	1670	1670	0
177	20231024	165900	475105028	1670	1670	1670	1670	0
178	20231024	165800	475105028	1670	1670	1670	1670	0
179	20231024	165700	475105028	1670	1670	1670	1670	0
180	20231024	165600	475105028	1670	1670	1670	1670	0
181	20231024	165500	475105028	1670	1670	1670	1670	0
182	20231024	165400	475105028	1670	1670	1670	1670	3726
183	20231024	165300	475105028	1670	1670	1670	1670	0
184	20231024	165200	475105028	1670	1670	1670	1670	0
185	20231024	165100	475105028	1670	1670	1670	1670	0
186	20231024	165000	475105028	1670	1670	1670	1670	0
187	20231024	164900	475105028	1670	1670	1670	1670	0
188	20231024	164800	475105028	1670	1670	1670	1670	0
189	20231024	164700	475105028	1670	1670	1670	1670	0
190	20231024	164600	475105028	1670	1670	1670	1670	0
191	20231024	164500	475105028	1670	1670	1670	1670	0
192	20231024	164400	475105028	1670	1670	1670	1670	0
193	20231024	164300	475105028	1670	1670	1670	1670	0
194	20231024	164200	475105028	1670	1670	1670	1670	0
195	20231024	164100	475105028	1670	1670	1670	1670	0
196	20231024	164000	475105028	1670	1670	1670	1670	0
197	20231024	163900	475105028	1670	1670	1670	1670	0
198	20231024	163800	475105028	1670	1670	1670	1670	0
199	20231024	163700	475105028	1670	1670	1670	1670	0
200	20231024	163600	475105028	1670	1670	1670	1670	0
201	20231024	163500	475105028	1670	1670	1670	1670	0
202	20231024	163400	475105028	1670	1670	1670	1670	0
203	20231024	163300	475105028	1670	1670	1670	1670	0
204	20231024	163200	475105028	1670	1670	1670	1670	0
205	20231024	163100	475105028	1670	1670	1670	1670	0
206	20231024	163000	475105028	1670	1670	1670	1670	0
207	20231024	162900	475105028	1670	1670	1670	1670	0
208	20231024	162800	475105028	1670	1670	1670	1670	0
209	20231024	162700	475105028	1670	1670	1670	1670	0
210	20231024	162600	475105028	1670	1670	1670	1670	0
211	20231024	162500	475105028	1670	1670	1670	1670	0
212	20231024	162400	475105028	1670	1670	1670	1670	3726
213	20231024	162300	475105028	1670	1670	1670	1670	0
214	20231024	162200	475105028	1670	1670	1670	1670	0
215	20231024	162100	475105028	1670	1670	1670	1670	0
216	20231024	162000	475105028	1670	1670	1670	1670	0
217	20231024	161900	475105028	1670	1670	1670	1670	0
218	20231024	161800	475105028	1670	1670	1670	1670	0
219	20231024	161700	475105028	1670	1670	1670	1670	0
220	20231024	161600	475105028	1670	1670	1670	1670	0
221	20231024	161500	475105028	1670	1670	1670	1670	0
222	20231024	161400	475105028	1670	1670	1670	1670	0
223	20231024	161300	475105028	1670	1670	1670	1670	0
224	20231024	161200	475105028	1670	1670	1670	1670	0
225	20231024	161100	475105028	1670	1670	1670	1670	0
226	20231024	161000	475105028	1670	1670	1670	1670	0
227	20231024	160900	475105028	1670	1670	1670	1670	0
228	20231024	160800	475105028	1670	1670	1670	1670	0
229	20231024	160700	475105028	1670	1670	1670	1670	0
230	20231024	160600	475105028	1670	1670	1670	1670	0
231	20231024	160500	475105028	1670	1670	1670	1670	0
232	20231024	160400	475105028	1670	1670	1670	1670	0
233	20231024	160300	475105028	1670	1670	1670	1670	0
234	20231024	160200	475105028	1670	1670	1670	1670	0
235	20231024	160100	475105028	1670	1670	1670	1670	0
236	20231024	160000	475105028	1670	1670	1670	1670	0
237	20231024	155900	475105028	1670	1670	1670	1670	0
238	20231024	155800	475105028	1670	1670	1670	1670	0
239	20231024	155700	475105028	1670	1670	1670	1670	0
240	20231024	155600	475105028	1670	1670	1670	1670	0
241	20231024	155500	475105028	1670	1670	1670	1670	0
242	20231024	155400	475105028	1670	1670	1670	1670	3726
243	20231024	155300	475105028	1670	1670	1670	1670	0
244	20231024	155200	475105028	1670	1670	1670	1670	0
245	20231024	155100	475105028	1670	1670	1670	1670	0
246	20231024	155000	475105028	1670	1670	1670	1670	0
247	20231024	154900	475105028	1670	1670	1670	1670	0
248	20231024	154800	475105028	1670	1670	1670	1670	0
249	20231024	154700	475105028	1670	1670	1670	1670	0
250	20231024	154600	475105028	1670	1670	1670	1670	0
251	20231024	154500	475105028	1670	1670	1670	1670	0
252	20231024	154400	475105028	1670	1670	1670	1670	0
253	20231024	154300	475105028	1670	1670	1670	1670	0
254	20231024	154200	475105028	1670	1670	1670	1670	0
255	20231024	154100	475105028	1670	1670	1670	1670	0
256	20231024	154000	475105028	1670	1670	1670	1670	0
257	20231024	153900	475105028	1670	1670	1670	1670	0
258	20231024	153800	475105028	1670	1670	1670	1670	0
259	20231024	153700	475105028	1670	1670	1670	1670	0
260	20231024	153600	475105028	1670	1670	1670	1670	0
261	20231024	153500	475105028	1670	1670	1670	1670	0
262	20231024	153400	475105028	1670	1670	1670	1670	0
263	20231024	153300	475105028	1670	1670	1670	1670	0
264	20231024	153200	475105028	1670	1670	1670	1670	0
265	20231024	153100	475105028	1670	1670	1670	1670	0
266	20231024	153000	475105028	1670	1670	1670	1670	3726
267	20231024	152900	468882608	1670	1670	1670	1670	0
268	20231024	152800	468882608	1670	1670	1670	1670	0
269	20231024	152700	468882608	1670	1670	1670	1670	0
270	20231024	152600	468882608	1670	1670	1670	1670	0
271	20231024	152500	468882608	1670	1670	1670	1670	0
272	20231024	152400	468882608	1670	1670	1670	1670	0
273	20231024	152300	468882608	1670	1670	1670	1670	0
274	20231024	152200	468882608	1670	1670	1670	1670	0
275	20231024	152100	468882608	1670	1670	1670	1670	0
276	20231024	152000	468882608	1670	1670	1670	1670	0
277	20231024	151900	468882608	1670	1669	1670	1669	2062
278	20231024	151800	465440673	1670	1670	1670	1670	18
279	20231024	151700	465410613	1669	1670	1670	1669	32
280	20231024	151600	465357183	1670	1669	1670	1669	821
281	20231024	151500	463986917	1669	1669	1669	1669	20
282	20231024	151400	463953537	1669	1669	1669	1669	84
283	20231024	151300	463813341	1669	1670	1670	1669	745
284	20231024	151200	462569916	1670	1670	1670	1670	19
285	20231024	151100	462538186	1669	1670	1670	1669	39
286	20231024	151000	462473076	1670	1670	1670	1670	1018
287	20231024	150900	460773016	1670	1669	1670	1669	50
288	20231024	150800	460689547	1670	1670	1670	1669	1129
289	20231024	150700	458804217	1670	1670	1670	1670	19
290	20231024	150600	458772487	1669	1670	1670	1669	446
291	20231024	150500	458028091	1670	1669	1670	1669	1438
292	20231024	150400	455626931	1670	1669	1670	1669	32
293	20231024	150300	455573496	1669	1674	1674	1669	409
294	20231024	150200	454890600	1674	1672	1674	1669	1266
295	20231024	150100	452771726	1675	1674	1675	1674	18
296	20231024	150000	452741577	1669	1669	1675	1669	2519
297	20231024	145900	448531258	1675	1674	1675	1674	68
298	20231024	145800	448417408	1675	1673	1675	1673	364
299	20231024	145700	447808335	1669	1674	1674	1669	1500
300	20231024	145600	445300927	1675	1675	1675	1675	18
301	20231024	145500	445270777	1675	1675	1675	1675	489
302	20231024	145400	444451702	1677	1677	1677	1677	18
303	20231024	145300	444421516	1677	1677	1677	1677	32
304	20231024	145200	444367852	1677	1677	1677	1677	17
305	20231024	145100	444339343	1677	1677	1677	1677	29
306	20231024	145000	444290710	1677	1677	1677	1677	80
307	20231024	144900	444156550	1677	1673	1677	1673	18
308	20231024	144800	444126368	1677	1677	1677	1677	19
309	20231024	144700	444094505	1677	1675	1677	1675	38
310	20231024	144600	444030817	1678	1678	1678	1678	18
311	20231024	144500	444000613	1678	1675	1678	1675	2246
312	20231024	144400	440238509	1678	1678	1678	1678	19
313	20231024	144300	440206627	1678	1678	1678	1678	2018
314	20231024	144200	436820423	1679	1679	1679	1679	18
315	20231024	144100	436790201	1682	1680	1682	1680	17
316	20231024	144000	436761609	1675	1681	1682	1675	26
317	20231024	143900	436717944	1679	1679	1679	1679	202
318	20231024	143800	436378786	1679	1678	1679	1678	116
319	20231024	143700	436184121	1679	1683	1683	1679	286
320	20231024	143600	435702823	1683	1682	1684	1682	3029
321	20231024	143500	430605023	1682	1680	1682	1680	2866
322	20231024	143400	425790107	1683	1682	1683	1682	58
323	20231024	143300	425692540	1683	1683	1683	1683	18
324	20231024	143200	425662246	1681	1681	1683	1681	718
325	20231024	143100	424455254	1684	1685	1685	1684	68
326	20231024	143000	424340692	1686	1685	1686	1685	18
327	20231024	142900	424310350	1687	1681	1687	1681	172
328	20231024	142800	424021116	1687	1687	1687	1687	18
329	20231024	142700	423990750	1681	1680	1687	1680	606
330	20231024	142600	422972344	1680	1678	1680	1678	218
331	20231024	142500	422606506	1680	1680	1680	1680	101
332	20231024	142400	422436826	1679	1678	1679	1678	899
333	20231024	142300	420928204	1678	1677	1678	1676	33
334	20231024	142200	420872833	1678	1686	1691	1678	20084
335	20231024	142100	386912031	1690	1686	1690	1684	664
336	20231024	142000	385790310	1687	1686	1700	1686	614
337	20231024	141900	384752558	1700	1668	1700	1668	20118
338	20231024	141800	350906355	1668	1669	1669	1668	1226
339	20231024	141700	348860361	1669	1669	1669	1669	57
340	20231024	141600	348765228	1668	1668	1668	1668	532
341	20231024	141500	347877852	1668	1665	1668	1665	3074
342	20231024	141400	342756422	1665	1662	1665	1662	2302
343	20231024	141300	338928933	1662	1662	1662	1662	18
344	20231024	141200	338899017	1662	1662	1662	1662	27
345	20231024	141100	338854143	1662	1662	1662	1662	24
346	20231024	141000	338814255	1662	1662	1662	1662	18
347	20231024	140900	338784339	1660	1655	1660	1655	19716
348	20231024	140800	306119527	1655	1654	1655	1654	2172
349	20231024	140700	302527021	1654	1653	1654	1653	419
350	20231024	140600	301834396	1653	1651	1653	1651	17
351	20231024	140500	301806305	1651	1650	1651	1650	1106
352	20231024	140400	299981194	1650	1648	1650	1648	79
353	20231024	140300	299850966	1648	1650	1650	1648	77
354	20231024	140200	299724036	1650	1650	1650	1650	19
355	20231024	140100	299692686	1651	1651	1651	1651	18
356	20231024	140000	299662968	1654	1654	1654	1654	17
357	20231024	135900	299634850	1654	1655	1655	1654	19
358	20231024	135800	299603423	1640	1654	1654	1640	732
359	20231024	135700	298398018	1655	1655	1655	1655	17
360	20231024	135600	298369883	1650	1655	1655	1650	48
361	20231024	135500	298290593	1655	1647	1655	1647	1035
362	20231024	135400	296585804	1647	1647	1647	1647	19
363	20231024	135300	296554511	1644	1647	1647	1644	217
364	20231024	135200	296197541	1647	1647	1647	1647	18
365	20231024	135100	296167895	1647	1647	1647	1647	17
366	20231024	135000	296139896	1647	1647	1647	1647	18
367	20231024	134900	296110250	1647	1645	1647	1645	799
368	20231024	134800	294795795	1645	1645	1645	1642	1561
369	20231024	134700	292232579	1645	1643	1645	1643	130
370	20231024	134600	292018929	1642	1644	1644	1642	1206
371	20231024	134500	290038539	1645	1645	1645	1645	118
372	20231024	134400	289844429	1646	1647	1647	1646	278
373	20231024	134300	289386791	1647	1647	1647	1647	149
374	20231024	134200	289141388	1647	1647	1647	1647	2
375	20231024	134100	289138094	1647	1647	1647	1647	707
376	20231024	134000	287973665	1653	1653	1653	1653	0
377	20231024	133900	287973665	1653	1653	1653	1653	92
378	20231024	133800	287821589	1655	1655	1655	1655	0
379	20231024	133700	287821589	1655	1655	1655	1655	0
380	20231024	133600	287821589	1655	1655	1655	1655	3
381	20231024	133500	287816624	1655	1653	1655	1653	19
382	20231024	133400	287785215	1649	1651	1651	1649	400
383	20231024	133300	287125475	1651	1651	1651	1651	0
384	20231024	133200	287125475	1651	1651	1651	1651	0
385	20231024	133100	287125475	1651	1655	1655	1651	716
386	20231024	133000	285940559	1655	1655	1655	1655	0
387	20231024	132900	285940559	1655	1655	1655	1655	0
388	20231024	132800	285940559	1655	1655	1655	1655	0
389	20231024	132700	285940559	1655	1655	1655	1655	1992
390	20231024	132600	282643799	1656	1655	1656	1655	1901
391	20231024	132500	279497643	1655	1655	1655	1655	400
392	20231024	132400	278835643	1655	1655	1655	1655	0
393	20231024	132300	278835643	1655	1655	1655	1655	2200
394	20231024	132200	275194643	1656	1656	1656	1656	1868
395	20231024	132100	272101235	1655	1654	1655	1654	5586
396	20231024	132000	262857005	1655	1655	1655	1655	0
397	20231024	131900	262857005	1655	1655	1655	1655	1
398	20231024	131800	262855350	1651	1651	1651	1651	10
399	20231024	131700	262838840	1656	1656	1656	1656	0
400	20231024	131600	262838840	1656	1656	1656	1656	0
401	20231024	131500	262838840	1656	1651	1656	1651	9
402	20231024	131400	262823960	1651	1651	1651	1651	19
403	20231024	131300	262792591	1648	1648	1648	1648	0
404	20231024	131200	262792591	1648	1648	1648	1648	0
405	20231024	131100	262792591	1648	1648	1648	1648	0
406	20231024	131000	262792591	1648	1648	1648	1648	20
407	20231024	130900	262759631	1648	1648	1648	1648	0
408	20231024	130800	262759631	1648	1647	1648	1647	49
409	20231024	130700	262678880	1647	1652	1652	1647	5156
410	20231024	130600	254167029	1655	1655	1655	1655	181
411	20231024	130500	253867474	1655	1655	1655	1655	1
412	20231024	130400	253865819	1651	1651	1651	1651	0
413	20231024	130300	253865819	1651	1655	1655	1651	31
414	20231024	130200	253814634	1651	1651	1651	1651	0
415	20231024	130100	253814634	1651	1651	1651	1651	1
416	20231024	130000	253812983	1656	1656	1656	1656	44
417	20231024	125900	253740119	1656	1646	1656	1646	301
418	20231024	125800	253244663	1646	1647	1647	1646	3240
419	20231024	125700	247910802	1646	1655	1658	1646	3125
420	20231024	125600	242748570	1657	1647	1657	1647	637
421	20231024	125500	241697611	1648	1646	1648	1645	284
422	20231024	125400	241230019	1648	1647	1648	1647	200
423	20231024	125300	240900569	1647	1647	1647	1647	0
424	20231024	125200	240900569	1647	1647	1647	1647	0
425	20231024	125100	240900569	1647	1647	1647	1647	0
426	20231024	125000	240900569	1647	1647	1647	1647	0
427	20231024	124900	240900569	1647	1647	1647	1647	0
428	20231024	124800	240900569	1647	1645	1647	1645	10
429	20231024	124700	240884117	1640	1640	1640	1640	0
430	20231024	124600	240884117	1640	1639	1640	1638	3358
431	20231024	124500	235377035	1640	1642	1643	1640	885
432	20231024	124400	233923471	1642	1642	1642	1642	68
433	20231024	124300	233811815	1642	1648	1648	1642	186
434	20231024	124200	233505803	1649	1648	1649	1647	1683
435	20231024	124100	230730612	1648	1648	1649	1648	550
436	20231024	124000	229823762	1649	1648	1649	1648	542
437	20231024	123900	228930245	1648	1645	1648	1645	360
438	20231024	123800	228337865	1648	1644	1648	1644	154
439	20231024	123700	228084077	1644	1639	1644	1639	1049
440	20231024	123600	226364301	1639	1644	1644	1639	452
441	20231024	123500	225623387	1639	1639	1639	1639	0
442	20231024	123400	225623387	1639	1639	1639	1639	854
443	20231024	123300	224223681	1639	1639	1639	1639	73
444	20231024	123200	224104034	1639	1637	1639	1637	1023
445	20231024	123100	222429203	1639	1639	1639	1639	0
446	20231024	123000	222429203	1639	1638	1639	1638	393
447	20231024	122900	221785465	1639	1628	1639	1628	26830
448	20231024	122800	178067013	1628	1625	1628	1625	1044
449	20231024	122700	176367513	1625	1625	1625	1625	0
450	20231024	122600	176367513	1625	1625	1625	1625	433
451	20231024	122500	175663888	1625	1625	1625	1625	0
452	20231024	122400	175663888	1625	1625	1625	1625	0
453	20231024	122300	175663888	1625	1625	1625	1625	23
454	20231024	122200	175626513	1627	1627	1627	1627	0
455	20231024	122100	175626513	1627	1626	1627	1626	836
456	20231024	122000	174266664	1625	1625	1625	1625	0
457	20231024	121900	174266664	1625	1625	1625	1625	402
458	20231024	121800	173613414	1622	1622	1622	1622	0
459	20231024	121700	173613414	1622	1622	1622	1622	0
460	20231024	121600	173613414	1622	1622	1622	1622	0
461	20231024	121500	173613414	1622	1622	1622	1622	0
462	20231024	121400	173613414	1622	1622	1622	1622	0
463	20231024	121300	173613414	1622	1622	1622	1622	1
464	20231024	121200	173611792	1622	1622	1622	1622	6
465	20231024	121100	173602060	1622	1622	1622	1622	724
466	20231024	121000	172427732	1621	1621	1621	1621	0
467	20231024	120900	172427732	1621	1621	1621	1621	0
468	20231024	120800	172427732	1621	1621	1621	1621	0
469	20231024	120700	172427732	1621	1621	1621	1621	0
470	20231024	120600	172427732	1621	1621	1621	1621	0
471	20231024	120500	172427732	1621	1621	1621	1621	0
472	20231024	120400	172427732	1621	1621	1621	1621	0
473	20231024	120300	172427732	1621	1621	1621	1621	0
474	20231024	120200	172427732	1621	1621	1621	1621	0
475	20231024	120100	172427732	1621	1621	1621	1621	0
476	20231024	120000	172427732	1621	1621	1621	1621	0
477	20231024	115900	172427732	1621	1621	1621	1621	0
478	20231024	115800	172427732	1621	1621	1621	1621	0
479	20231024	115700	172427732	1621	1621	1621	1621	0
480	20231024	115600	172427732	1621	1621	1621	1621	0
481	20231024	115500	172427732	1621	1621	1621	1621	645
482	20231024	115400	171382187	1621	1621	1621	1621	0
483	20231024	115300	171382187	1621	1621	1621	1621	0
484	20231024	115200	171382187	1621	1621	1621	1621	0
485	20231024	115100	171382187	1621	1621	1621	1621	0
486	20231024	115000	171382187	1621	1621	1621	1621	0
487	20231024	114900	171382187	1621	1621	1621	1621	0
488	20231024	114800	171382187	1621	1621	1621	1621	0
489	20231024	114700	171382187	1621	1621	1621	1621	0
490	20231024	114600	171382187	1621	1619	1621	1604	3335
491	20231024	114500	166014504	1623	1623	1623	1623	0
492	20231024	114400	166014504	1623	1623	1623	1623	67
493	20231024	114300	165905763	1623	1623	1623	1623	30
494	20231024	114200	165857073	1623	1623	1623	1623	0
495	20231024	114100	165857073	1623	1623	1623	1623	0
496	20231024	114000	165857073	1623	1623	1623	1623	0
497	20231024	113900	165857073	1623	1623	1623	1623	0
498	20231024	113800	165857073	1623	1623	1623	1623	0
499	20231024	113700	165857073	1623	1623	1623	1623	0
500	20231024	113600	165857073	1623	1623	1623	1623	77
501	20231024	113500	165732102	1623	1623	1623	1623	0
502	20231024	113400	165732102	1623	1623	1623	1623	0
503	20231024	113300	165732102	1623	1623	1623	1623	276
504	20231024	113200	165284154	1623	1623	1623	1623	0
505	20231024	113100	165284154	1623	1623	1623	1623	217
506	20231024	113000	164931963	1626	1626	1626	1626	0
507	20231024	112900	164931963	1626	1626	1626	1626	0
508	20231024	112800	164931963	1626	1625	1626	1625	5828
509	20231024	112700	155460819	1625	1625	1625	1625	0
510	20231024	112600	155460819	1625	1625	1625	1625	1899
511	20231024	112500	152374944	1625	1625	1625	1625	1198
512	20231024	112400	150428194	1625	1625	1625	1625	0
513	20231024	112300	150428194	1625	1625	1625	1625	1
514	20231024	112200	150426569	1620	1620	1625	1620	123
515	20231024	112100	150227304	1620	1620	1620	1620	1
516	20231024	112000	150225684	1618	1618	1618	1618	500
517	20231024	111900	149416684	1620	1618	1620	1618	918
518	20231024	111800	147930524	1620	1620	1620	1620	0
519	20231024	111700	147930524	1620	1620	1620	1620	0
520	20231024	111600	147930524	1620	1620	1620	1620	0
521	20231024	111500	147930524	1620	1620	1620	1620	0
522	20231024	111400	147930524	1620	1620	1620	1620	0
523	20231024	111300	147930524	1620	1622	1622	1620	816
524	20231024	111200	146607788	1626	1626	1626	1626	0
525	20231024	111100	146607788	1626	1625	1626	1625	300
526	20231024	111000	146119989	1627	1627	1627	1627	0
527	20231024	110900	146119989	1627	1627	1627	1627	0
528	20231024	110800	146119989	1627	1627	1627	1627	264
529	20231024	110700	145690461	1628	1627	1628	1627	1418
530	20231024	110600	143383374	1627	1627	1629	1627	9028
531	20231024	110500	128681218	1601	1619	1619	1601	700
532	20231024	110400	127549996	1618	1626	1626	1618	1500
533	20231024	110300	125118481	1629	1627	1629	1627	618
534	20231024	110200	124112771	1625	1620	1625	1620	1494
535	20231024	110100	121687641	1620	1617	1620	1617	1081
536	20231024	110000	119937979	1616	1607	1616	1607	580
537	20231024	105900	119005811	1616	1616	1616	1616	174
538	20231024	105800	118724627	1616	1616	1616	1616	0
539	20231024	105700	118724627	1616	1615	1616	1615	524
540	20231024	105600	117878277	1615	1615	1615	1615	867
541	20231024	105500	116478072	1615	1615	1615	1615	0
542	20231024	105400	116478072	1615	1615	1615	1615	0
543	20231024	105300	116478072	1615	1615	1615	1615	0
544	20231024	105200	116478072	1615	1615	1615	1615	1
545	20231024	105100	116476457	1614	1614	1614	1600	2000
546	20231024	105000	113274020	1600	1608	1608	1600	7000
547	20231024	104900	102061762	1614	1614	1614	1614	300
548	20231024	104800	101577562	1614	1614	1614	1614	125
549	20231024	104700	101375812	1610	1610	1610	1610	390
550	20231024	104600	100747912	1601	1602	1602	1601	155
551	20231024	104500	100499712	1601	1607	1607	1601	1228
552	20231024	104400	98529755	1609	1609	1609	1609	0
553	20231024	104300	98529755	1609	1609	1609	1609	0
554	20231024	104200	98529755	1609	1601	1609	1600	2501
555	20231024	104100	94527803	1601	1601	1601	1601	41
556	20231024	104000	94462162	1602	1602	1602	1602	0
557	20231024	103900	94462162	1602	1602	1602	1602	147
558	20231024	103800	94226668	1600	1602	1602	1600	11
559	20231024	103700	94209066	1601	1600	1602	1600	1503
560	20231024	103600	91804262	1601	1601	1601	1601	0
561	20231024	103500	91804262	1601	1603	1603	1601	20840
562	20231024	103400	58397874	1603	1603	1610	1603	4179
563	20231024	103300	51698930	1603	1610	1610	1603	355
564	20231024	103200	51129858	1612	1612	1612	1612	0
565	20231024	103100	51129858	1612	1604	1612	1603	1101
566	20231024	103000	49364811	1603	1603	1603	1603	0
567	20231024	102900	49364811	1603	1603	1603	1603	501
568	20231024	102800	48561708	1603	1608	1608	1603	325
569	20231024	102700	48040728	1611	1611	1611	1611	0
570	20231024	102600	48040728	1611	1604	1611	1603	2266
571	20231024	102500	44406082	1604	1604	1604	1604	6
572	20231024	102400	44396458	1604	1604	1605	1604	27
573	20231024	102300	44353130	1605	1605	1605	1604	141
574	20231024	102200	44126828	1605	1605	1605	1605	35
575	20231024	102100	44070653	1605	1605	1605	1605	0
576	20231024	102000	44070653	1605	1603	1605	1603	43
577	20231024	101900	44001694	1603	1603	1603	1603	94
578	20231024	101800	43851012	1604	1604	1604	1603	695
579	20231024	101700	42736446	1604	1605	1605	1604	612
580	20231024	101600	41754487	1605	1605	1605	1605	50
581	20231024	101500	41674237	1604	1604	1604	1604	0
582	20231024	101400	41674237	1604	1604	1604	1604	0
583	20231024	101300	41674237	1604	1604	1604	1604	0
584	20231024	101200	41674237	1604	1604	1604	1604	0
585	20231024	101100	41674237	1604	1604	1604	1604	0
586	20231024	101000	41674237	1604	1605	1605	1604	987
587	20231024	100900	40090589	1603	1603	1603	1603	0
588	20231024	100800	40090589	1603	1603	1603	1603	0
589	20231024	100700	40090589	1603	1603	1603	1603	0
590	20231024	100600	40090589	1603	1603	1603	1603	2590
591	20231024	100500	35938819	1603	1612	1612	1603	627
592	20231024	100400	34932493	1613	1612	1613	1612	200
593	20231024	100300	34609993	1616	1616	1616	1616	0
594	20231024	100200	34609993	1616	1616	1616	1616	0
595	20231024	100100	34609993	1616	1610	1617	1609	233
596	20231024	100000	34235047	1618	1617	1618	1617	32
597	20231024	095900	34183287	1618	1618	1618	1618	32
598	20231024	095800	34131511	1618	1618	1618	1618	193
599	20231024	095700	33819237	1608	1618	1618	1608	229
600	20231024	095600	33449789	1618	1616	1618	1615	181
601	20231024	095500	33157292	1616	1616	1616	1616	24
602	20231024	095400	33118508	1608	1608	1608	1608	0
603	20231024	095300	33118508	1608	1608	1608	1608	0
604	20231024	095200	33118508	1608	1608	1608	1608	60
605	20231024	095100	33022028	1607	1605	1607	1605	63
606	20231024	095000	32920887	1605	1603	1605	1603	631
607	20231024	094900	31909040	1605	1608	1608	1604	3358
608	20231024	094800	26516520	1608	1608	1608	1608	0
609	20231024	094700	26516520	1608	1616	1616	1608	45
610	20231024	094600	26444120	1616	1616	1616	1616	1
611	20231024	094500	26442504	1616	1616	1616	1616	0
612	20231024	094400	26442504	1616	1616	1616	1616	1
613	20231024	094300	26440888	1608	1608	1608	1608	0
614	20231024	094200	26440888	1608	1611	1611	1608	741
615	20231024	094100	25248202	1617	1617	1617	1617	0
616	20231024	094000	25248202	1617	1617	1617	1617	7
617	20231024	093900	25236883	1617	1617	1617	1617	400
618	20231024	093800	24590083	1617	1617	1617	1617	60
619	20231024	093700	24493063	1617	1617	1617	1617	0
620	20231024	093600	24493063	1617	1617	1617	1617	0
621	20231024	093500	24493063	1617	1617	1617	1617	0
622	20231024	093400	24493063	1617	1617	1617	1617	0
623	20231024	093300	24493063	1617	1611	1617	1611	59
624	20231024	093200	24398008	1617	1617	1617	1617	1
625	20231024	093100	24396391	1617	1617	1617	1617	21
626	20231024	093000	24362434	1618	1618	1618	1618	1002
627	20231024	092900	22741198	1618	1618	1618	1618	0
628	20231024	092800	22741198	1618	1618	1619	1618	290
629	20231024	092700	22271753	1620	1620	1620	1620	0
630	20231024	092600	22271753	1620	1620	1620	1620	0
631	20231024	092500	22271753	1620	1620	1620	1620	1
632	20231024	092400	22270133	1606	1606	1606	1606	0
633	20231024	092300	22270133	1606	1606	1606	1606	0
634	20231024	092200	22270133	1606	1606	1606	1606	0
635	20231024	092100	22270133	1606	1610	1610	1606	745
636	20231024	092000	21072628	1620	1607	1620	1607	112
637	20231024	091900	20892462	1607	1607	1616	1607	110
638	20231024	091800	20715674	1603	1603	1603	1603	0
639	20231024	091700	20715674	1603	1607	1607	1603	419
640	20231024	091600	20043891	1607	1617	1620	1607	62
641	20231024	091500	19943563	1620	1618	1620	1618	26
642	20231024	091400	19901445	1620	1619	1620	1619	20
643	20231024	091300	19869050	1620	1620	1620	1619	14
644	20231024	091200	19846371	1603	1603	1603	1601	134
645	20231024	091100	19631719	1603	1596	1603	1596	75
646	20231024	091000	19511585	1592	1602	1602	1592	337
647	20231024	090900	18972413	1591	1598	1598	1591	1336
648	20231024	090800	16845871	1605	1605	1605	1605	43
649	20231024	090700	16776856	1605	1605	1605	1605	9
650	20231024	090600	16762411	1606	1606	1606	1605	268
651	20231024	090500	16332229	1607	1609	1609	1607	596
652	20231024	090400	15374199	1609	1627	1627	1609	1348
653	20231024	090300	13203806	1628	1628	1628	1628	0
654	20231024	090200	13203806	1628	1629	1629	1628	1401
655	20231024	090100	10921587	1629	1618	1630	1618	1177
656	20231024	090000	9015694	1616	1603	1616	1590	5623