KissMeData/196700/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200800	135544456	1860	1860	1860	1860	1326
3	20231024	200700	135544456	1860	1860	1860	1860	0
4	20231024	200600	135544456	1860	1860	1860	1860	0
5	20231024	200500	135544456	1860	1860	1860	1860	0
6	20231024	200400	135544456	1860	1860	1860	1860	0
7	20231024	200300	135544456	1860	1860	1860	1860	0
8	20231024	200200	135544456	1860	1860	1860	1860	0
9	20231024	200100	135544456	1860	1860	1860	1860	0
10	20231024	200000	135544456	1860	1860	1860	1860	0
11	20231024	195900	135544456	1860	1860	1860	1860	0
12	20231024	195800	135544456	1860	1860	1860	1860	0
13	20231024	195700	135544456	1860	1860	1860	1860	0
14	20231024	195600	135544456	1860	1860	1860	1860	0
15	20231024	195500	135544456	1860	1860	1860	1860	0
16	20231024	195400	135544456	1860	1860	1860	1860	0
17	20231024	195300	135544456	1860	1860	1860	1860	0
18	20231024	195200	135544456	1860	1860	1860	1860	0
19	20231024	195100	135544456	1860	1860	1860	1860	0
20	20231024	195000	135544456	1860	1860	1860	1860	0
21	20231024	194900	135544456	1860	1860	1860	1860	0
22	20231024	194800	135544456	1860	1860	1860	1860	0
23	20231024	194700	135544456	1860	1860	1860	1860	0
24	20231024	194600	135544456	1860	1860	1860	1860	0
25	20231024	194500	135544456	1860	1860	1860	1860	0
26	20231024	194400	135544456	1860	1860	1860	1860	0
27	20231024	194300	135544456	1860	1860	1860	1860	0
28	20231024	194200	135544456	1860	1860	1860	1860	0
29	20231024	194100	135544456	1860	1860	1860	1860	0
30	20231024	194000	135544456	1860	1860	1860	1860	0
31	20231024	193900	135544456	1860	1860	1860	1860	0
32	20231024	193800	135544456	1860	1860	1860	1860	1326
33	20231024	193700	135544456	1860	1860	1860	1860	0
34	20231024	193600	135544456	1860	1860	1860	1860	0
35	20231024	193500	135544456	1860	1860	1860	1860	0
36	20231024	193400	135544456	1860	1860	1860	1860	0
37	20231024	193300	135544456	1860	1860	1860	1860	0
38	20231024	193200	135544456	1860	1860	1860	1860	0
39	20231024	193100	135544456	1860	1860	1860	1860	0
40	20231024	193000	135544456	1860	1860	1860	1860	0
41	20231024	192900	135544456	1860	1860	1860	1860	0
42	20231024	192800	135544456	1860	1860	1860	1860	0
43	20231024	192700	135544456	1860	1860	1860	1860	0
44	20231024	192600	135544456	1860	1860	1860	1860	0
45	20231024	192500	135544456	1860	1860	1860	1860	0
46	20231024	192400	135544456	1860	1860	1860	1860	0
47	20231024	192300	135544456	1860	1860	1860	1860	0
48	20231024	192200	135544456	1860	1860	1860	1860	0
49	20231024	192100	135544456	1860	1860	1860	1860	0
50	20231024	192000	135544456	1860	1860	1860	1860	0
51	20231024	191900	135544456	1860	1860	1860	1860	0
52	20231024	191800	135544456	1860	1860	1860	1860	0
53	20231024	191700	135544456	1860	1860	1860	1860	0
54	20231024	191600	135544456	1860	1860	1860	1860	0
55	20231024	191500	135544456	1860	1860	1860	1860	0
56	20231024	191400	135544456	1860	1860	1860	1860	0
57	20231024	191300	135544456	1860	1860	1860	1860	0
58	20231024	191200	135544456	1860	1860	1860	1860	0
59	20231024	191100	135544456	1860	1860	1860	1860	0
60	20231024	191000	135544456	1860	1860	1860	1860	0
61	20231024	190900	135544456	1860	1860	1860	1860	0
62	20231024	190800	135544456	1860	1860	1860	1860	1326
63	20231024	190700	135544456	1860	1860	1860	1860	0
64	20231024	190600	135544456	1860	1860	1860	1860	0
65	20231024	190500	135544456	1860	1860	1860	1860	0
66	20231024	190400	135544456	1860	1860	1860	1860	0
67	20231024	190300	135544456	1860	1860	1860	1860	0
68	20231024	190200	135544456	1860	1860	1860	1860	0
69	20231024	190100	135544456	1860	1860	1860	1860	0
70	20231024	190000	135544456	1860	1860	1860	1860	0
71	20231024	185900	135544456	1860	1860	1860	1860	0
72	20231024	185800	135544456	1860	1860	1860	1860	0
73	20231024	185700	135544456	1860	1860	1860	1860	0
74	20231024	185600	135544456	1860	1860	1860	1860	0
75	20231024	185500	135544456	1860	1860	1860	1860	0
76	20231024	185400	135544456	1860	1860	1860	1860	0
77	20231024	185300	135544456	1860	1860	1860	1860	0
78	20231024	185200	135544456	1860	1860	1860	1860	0
79	20231024	185100	135544456	1860	1860	1860	1860	0
80	20231024	185000	135544456	1860	1860	1860	1860	0
81	20231024	184900	135544456	1860	1860	1860	1860	0
82	20231024	184800	135544456	1860	1860	1860	1860	0
83	20231024	184700	135544456	1860	1860	1860	1860	0
84	20231024	184600	135544456	1860	1860	1860	1860	0
85	20231024	184500	135544456	1860	1860	1860	1860	0
86	20231024	184400	135544456	1860	1860	1860	1860	0
87	20231024	184300	135544456	1860	1860	1860	1860	0
88	20231024	184200	135544456	1860	1860	1860	1860	0
89	20231024	184100	135544456	1860	1860	1860	1860	0
90	20231024	184000	135544456	1860	1860	1860	1860	0
91	20231024	183900	135544456	1860	1860	1860	1860	0
92	20231024	183800	135544456	1860	1860	1860	1860	1326
93	20231024	183700	135544456	1860	1860	1860	1860	0
94	20231024	183600	135544456	1860	1860	1860	1860	0
95	20231024	183500	135544456	1860	1860	1860	1860	0
96	20231024	183400	135544456	1860	1860	1860	1860	0
97	20231024	183300	135544456	1860	1860	1860	1860	0
98	20231024	183200	135544456	1860	1860	1860	1860	0
99	20231024	183100	135544456	1860	1860	1860	1860	0
100	20231024	183000	135544456	1860	1860	1860	1860	0
101	20231024	182900	135544456	1860	1860	1860	1860	0
102	20231024	182800	135544456	1860	1860	1860	1860	0
103	20231024	182700	135544456	1860	1860	1860	1860	0
104	20231024	182600	135544456	1860	1860	1860	1860	0
105	20231024	182500	135544456	1860	1860	1860	1860	0
106	20231024	182400	135544456	1860	1860	1860	1860	0
107	20231024	182300	135544456	1860	1860	1860	1860	0
108	20231024	182200	135544456	1860	1860	1860	1860	0
109	20231024	182100	135544456	1860	1860	1860	1860	0
110	20231024	182000	135544456	1860	1860	1860	1860	0
111	20231024	181900	135544456	1860	1860	1860	1860	0
112	20231024	181800	135544456	1860	1860	1860	1860	0
113	20231024	181700	135544456	1860	1860	1860	1860	0
114	20231024	181600	135544456	1860	1860	1860	1860	0
115	20231024	181500	135544456	1860	1860	1860	1860	0
116	20231024	181400	135544456	1860	1860	1860	1860	0
117	20231024	181300	135544456	1860	1860	1860	1860	0
118	20231024	181200	135544456	1860	1860	1860	1860	0
119	20231024	181100	135544456	1860	1860	1860	1860	0
120	20231024	181000	135544456	1860	1860	1860	1860	0
121	20231024	180900	135544456	1860	1860	1860	1860	0
122	20231024	180800	135544456	1860	1860	1860	1860	1326
123	20231024	180700	135544456	1860	1860	1860	1860	0
124	20231024	180600	135544456	1860	1860	1860	1860	0
125	20231024	180500	135544456	1860	1860	1860	1860	0
126	20231024	180400	135544456	1860	1860	1860	1860	0
127	20231024	180300	135544456	1860	1860	1860	1860	0
128	20231024	180200	135544456	1860	1860	1860	1860	0
129	20231024	180100	135544456	1860	1860	1860	1860	0
130	20231024	180000	135544456	1860	1860	1860	1860	0
131	20231024	175900	135544456	1860	1860	1860	1860	0
132	20231024	175800	135544456	1860	1860	1860	1860	0
133	20231024	175700	135544456	1860	1860	1860	1860	0
134	20231024	175600	135544456	1860	1860	1860	1860	0
135	20231024	175500	135544456	1860	1860	1860	1860	0
136	20231024	175400	135544456	1860	1860	1860	1860	0
137	20231024	175300	135544456	1860	1860	1860	1860	0
138	20231024	175200	135544456	1860	1860	1860	1860	0
139	20231024	175100	135544456	1860	1860	1860	1860	0
140	20231024	175000	135544456	1860	1860	1860	1860	0
141	20231024	174900	135544456	1860	1860	1860	1860	0
142	20231024	174800	135544456	1860	1860	1860	1860	0
143	20231024	174700	135544456	1860	1860	1860	1860	0
144	20231024	174600	135544456	1860	1860	1860	1860	0
145	20231024	174500	135544456	1860	1860	1860	1860	0
146	20231024	174400	135544456	1860	1860	1860	1860	0
147	20231024	174300	135544456	1860	1860	1860	1860	0
148	20231024	174200	135544456	1860	1860	1860	1860	0
149	20231024	174100	135544456	1860	1860	1860	1860	0
150	20231024	174000	135544456	1860	1860	1860	1860	0
151	20231024	173900	135544456	1860	1860	1860	1860	0
152	20231024	173800	135544456	1860	1860	1860	1860	1326
153	20231024	173700	135544456	1860	1860	1860	1860	0
154	20231024	173600	135544456	1860	1860	1860	1860	0
155	20231024	173500	135544456	1860	1860	1860	1860	0
156	20231024	173400	135544456	1860	1860	1860	1860	0
157	20231024	173300	135544456	1860	1860	1860	1860	0
158	20231024	173200	135544456	1860	1860	1860	1860	0
159	20231024	173100	135544456	1860	1860	1860	1860	0
160	20231024	173000	135544456	1860	1860	1860	1860	0
161	20231024	172900	135544456	1860	1860	1860	1860	0
162	20231024	172800	135544456	1860	1860	1860	1860	0
163	20231024	172700	135544456	1860	1860	1860	1860	0
164	20231024	172600	135544456	1860	1860	1860	1860	0
165	20231024	172500	135544456	1860	1860	1860	1860	0
166	20231024	172400	135544456	1860	1860	1860	1860	0
167	20231024	172300	135544456	1860	1860	1860	1860	0
168	20231024	172200	135544456	1860	1860	1860	1860	0
169	20231024	172100	135544456	1860	1860	1860	1860	0
170	20231024	172000	135544456	1860	1860	1860	1860	0
171	20231024	171900	135544456	1860	1860	1860	1860	0
172	20231024	171800	135544456	1860	1860	1860	1860	0
173	20231024	171700	135544456	1860	1860	1860	1860	0
174	20231024	171600	135544456	1860	1860	1860	1860	0
175	20231024	171500	135544456	1860	1860	1860	1860	0
176	20231024	171400	135544456	1860	1860	1860	1860	0
177	20231024	171300	135544456	1860	1860	1860	1860	0
178	20231024	171200	135544456	1860	1860	1860	1860	0
179	20231024	171100	135544456	1860	1860	1860	1860	0
180	20231024	171000	135544456	1860	1860	1860	1860	0
181	20231024	170900	135544456	1860	1860	1860	1860	0
182	20231024	170800	135544456	1860	1860	1860	1860	1326
183	20231024	170700	135544456	1860	1860	1860	1860	0
184	20231024	170600	135544456	1860	1860	1860	1860	0
185	20231024	170500	135544456	1860	1860	1860	1860	0
186	20231024	170400	135544456	1860	1860	1860	1860	0
187	20231024	170300	135544456	1860	1860	1860	1860	0
188	20231024	170200	135544456	1860	1860	1860	1860	0
189	20231024	170100	135544456	1860	1860	1860	1860	0
190	20231024	170000	135544456	1860	1860	1860	1860	0
191	20231024	165900	135544456	1860	1860	1860	1860	0
192	20231024	165800	135544456	1860	1860	1860	1860	0
193	20231024	165700	135544456	1860	1860	1860	1860	0
194	20231024	165600	135544456	1860	1860	1860	1860	0
195	20231024	165500	135544456	1860	1860	1860	1860	0
196	20231024	165400	135544456	1860	1860	1860	1860	0
197	20231024	165300	135544456	1860	1860	1860	1860	0
198	20231024	165200	135544456	1860	1860	1860	1860	0
199	20231024	165100	135544456	1860	1860	1860	1860	0
200	20231024	165000	135544456	1860	1860	1860	1860	0
201	20231024	164900	135544456	1860	1860	1860	1860	0
202	20231024	164800	135544456	1860	1860	1860	1860	0
203	20231024	164700	135544456	1860	1860	1860	1860	0
204	20231024	164600	135544456	1860	1860	1860	1860	0
205	20231024	164500	135544456	1860	1860	1860	1860	0
206	20231024	164400	135544456	1860	1860	1860	1860	0
207	20231024	164300	135544456	1860	1860	1860	1860	0
208	20231024	164200	135544456	1860	1860	1860	1860	0
209	20231024	164100	135544456	1860	1860	1860	1860	0
210	20231024	164000	135544456	1860	1860	1860	1860	0
211	20231024	163900	135544456	1860	1860	1860	1860	0
212	20231024	163800	135544456	1860	1860	1860	1860	1326
213	20231024	163700	135544456	1860	1860	1860	1860	0
214	20231024	163600	135544456	1860	1860	1860	1860	0
215	20231024	163500	135544456	1860	1860	1860	1860	0
216	20231024	163400	135544456	1860	1860	1860	1860	0
217	20231024	163300	135544456	1860	1860	1860	1860	0
218	20231024	163200	135544456	1860	1860	1860	1860	0
219	20231024	163100	135544456	1860	1860	1860	1860	0
220	20231024	163000	135544456	1860	1860	1860	1860	0
221	20231024	162900	135544456	1860	1860	1860	1860	0
222	20231024	162800	135544456	1860	1860	1860	1860	0
223	20231024	162700	135544456	1860	1860	1860	1860	0
224	20231024	162600	135544456	1860	1860	1860	1860	0
225	20231024	162500	135544456	1860	1860	1860	1860	0
226	20231024	162400	135544456	1860	1860	1860	1860	0
227	20231024	162300	135544456	1860	1860	1860	1860	0
228	20231024	162200	135544456	1860	1860	1860	1860	0
229	20231024	162100	135544456	1860	1860	1860	1860	0
230	20231024	162000	135544456	1860	1860	1860	1860	0
231	20231024	161900	135544456	1860	1860	1860	1860	0
232	20231024	161800	135544456	1860	1860	1860	1860	0
233	20231024	161700	135544456	1860	1860	1860	1860	0
234	20231024	161600	135544456	1860	1860	1860	1860	0
235	20231024	161500	135544456	1860	1860	1860	1860	0
236	20231024	161400	135544456	1860	1860	1860	1860	0
237	20231024	161300	135544456	1860	1860	1860	1860	0
238	20231024	161200	135544456	1860	1860	1860	1860	0
239	20231024	161100	135544456	1860	1860	1860	1860	0
240	20231024	161000	135544456	1860	1860	1860	1860	0
241	20231024	160900	135544456	1860	1860	1860	1860	0
242	20231024	160800	135544456	1860	1860	1860	1860	1326
243	20231024	160700	135544456	1860	1860	1860	1860	0
244	20231024	160600	135544456	1860	1860	1860	1860	0
245	20231024	160500	135544456	1860	1860	1860	1860	0
246	20231024	160400	135544456	1860	1860	1860	1860	0
247	20231024	160300	135544456	1860	1860	1860	1860	0
248	20231024	160200	135544456	1860	1860	1860	1860	0
249	20231024	160100	135544456	1860	1860	1860	1860	0
250	20231024	160000	135544456	1860	1860	1860	1860	0
251	20231024	155900	135544456	1860	1860	1860	1860	0
252	20231024	155800	135544456	1860	1860	1860	1860	0
253	20231024	155700	135544456	1860	1860	1860	1860	0
254	20231024	155600	135544456	1860	1860	1860	1860	0
255	20231024	155500	135544456	1860	1860	1860	1860	0
256	20231024	155400	135544456	1860	1860	1860	1860	0
257	20231024	155300	135544456	1860	1860	1860	1860	0
258	20231024	155200	135544456	1860	1860	1860	1860	0
259	20231024	155100	135544456	1860	1860	1860	1860	0
260	20231024	155000	135544456	1860	1860	1860	1860	0
261	20231024	154900	135544456	1860	1860	1860	1860	0
262	20231024	154800	135544456	1860	1860	1860	1860	0
263	20231024	154700	135544456	1860	1860	1860	1860	0
264	20231024	154600	135544456	1860	1860	1860	1860	0
265	20231024	154500	135544456	1860	1860	1860	1860	0
266	20231024	154400	135544456	1860	1860	1860	1860	0
267	20231024	154300	135544456	1860	1860	1860	1860	0
268	20231024	154200	135544456	1860	1860	1860	1860	0
269	20231024	154100	135544456	1860	1860	1860	1860	0
270	20231024	154000	135544456	1860	1860	1860	1860	0
271	20231024	153900	135544456	1860	1860	1860	1860	0
272	20231024	153800	135544456	1860	1860	1860	1860	1326
273	20231024	153700	135544456	1860	1860	1860	1860	0
274	20231024	153600	135544456	1860	1860	1860	1860	0
275	20231024	153500	135544456	1860	1860	1860	1860	0
276	20231024	153400	135544456	1860	1860	1860	1860	0
277	20231024	153300	135544456	1860	1860	1860	1860	0
278	20231024	153200	135544456	1860	1860	1860	1860	0
279	20231024	153100	135544456	1860	1860	1860	1860	0
280	20231024	153000	135544456	1860	1860	1860	1860	1326
281	20231024	152900	133078096	1858	1858	1858	1858	0
282	20231024	152800	133078096	1858	1858	1858	1858	0
283	20231024	152700	133078096	1858	1858	1858	1858	0
284	20231024	152600	133078096	1858	1858	1858	1858	0
285	20231024	152500	133078096	1858	1858	1858	1858	0
286	20231024	152400	133078096	1858	1858	1858	1858	0
287	20231024	152300	133078096	1858	1858	1858	1858	0
288	20231024	152200	133078096	1858	1858	1858	1858	0
289	20231024	152100	133078096	1858	1858	1858	1858	0
290	20231024	152000	133078096	1858	1858	1858	1858	0
291	20231024	151900	133078096	1858	1858	1858	1858	3
292	20231024	151800	133072522	1858	1858	1858	1858	1
293	20231024	151700	133070664	1848	1849	1849	1848	185
294	20231024	151600	132728774	1859	1859	1859	1859	18
295	20231024	151500	132695312	1859	1859	1859	1859	19
296	20231024	151400	132659991	1859	1859	1859	1859	1984
297	20231024	151300	128971735	1859	1859	1859	1859	0
298	20231024	151200	128971735	1859	1859	1859	1859	142
299	20231024	151100	128707757	1860	1860	1860	1860	0
300	20231024	151000	128707757	1860	1860	1860	1860	8
301	20231024	150900	128692877	1860	1859	1860	1859	160
302	20231024	150800	128395401	1859	1856	1859	1856	143
303	20231024	150700	128129768	1854	1854	1854	1854	56
304	20231024	150600	128025944	1854	1854	1854	1854	0
305	20231024	150500	128025944	1854	1854	1854	1854	144
306	20231024	150400	127758968	1855	1855	1855	1855	574
307	20231024	150300	126694198	1854	1849	1854	1849	341
308	20231024	150200	126063014	1847	1847	1847	1847	0
309	20231024	150100	126063014	1847	1847	1847	1847	0
310	20231024	150000	126063014	1847	1849	1849	1847	344
311	20231024	145900	125427358	1849	1849	1849	1849	0
312	20231024	145800	125427358	1849	1848	1849	1848	264
313	20231024	145700	124939286	1848	1848	1848	1848	46
314	20231024	145600	124854278	1849	1849	1849	1849	0
315	20231024	145500	124854278	1849	1849	1849	1849	144
316	20231024	145400	124588022	1849	1849	1849	1849	0
317	20231024	145300	124588022	1849	1849	1849	1849	0
318	20231024	145200	124588022	1849	1849	1849	1849	0
319	20231024	145100	124588022	1849	1849	1849	1849	0
320	20231024	145000	124588022	1849	1849	1849	1849	144
321	20231024	144900	124321766	1849	1849	1849	1849	0
322	20231024	144800	124321766	1849	1849	1849	1849	0
323	20231024	144700	124321766	1849	1849	1849	1849	0
324	20231024	144600	124321766	1849	1849	1849	1849	0
325	20231024	144500	124321766	1849	1847	1849	1847	145
326	20231024	144400	124053681	1845	1845	1845	1845	0
327	20231024	144300	124053681	1845	1845	1845	1845	200
328	20231024	144200	123684681	1845	1845	1845	1845	1
329	20231024	144100	123682836	1849	1849	1849	1849	0
330	20231024	144000	123682836	1849	1849	1849	1849	140
331	20231024	143900	123423976	1849	1849	1849	1849	0
332	20231024	143800	123423976	1849	1849	1849	1849	0
333	20231024	143700	123423976	1849	1849	1849	1849	10
334	20231024	143600	123405486	1849	1847	1849	1847	30
335	20231024	143500	123350046	1845	1853	1854	1845	30
336	20231024	143400	123294517	1854	1854	1854	1854	0
337	20231024	143300	123294517	1854	1854	1854	1854	0
338	20231024	143200	123294517	1854	1854	1854	1854	0
339	20231024	143100	123294517	1854	1854	1854	1854	0
340	20231024	143000	123294517	1854	1854	1854	1854	0
341	20231024	142900	123294517	1854	1854	1854	1854	0
342	20231024	142800	123294517	1854	1854	1854	1854	45
343	20231024	142700	123211087	1838	1838	1838	1838	0
344	20231024	142600	123211087	1838	1838	1838	1838	0
345	20231024	142500	123211087	1838	1838	1838	1838	0
346	20231024	142400	123211087	1838	1842	1842	1838	2007
347	20231024	142300	119516061	1842	1850	1850	1842	645
348	20231024	142200	118327083	1853	1853	1853	1853	0
349	20231024	142100	118327083	1853	1853	1853	1853	0
350	20231024	142000	118327083	1853	1853	1853	1853	5
351	20231024	141900	118317818	1852	1852	1852	1852	264
352	20231024	141800	117828890	1852	1851	1852	1851	1420
353	20231024	141700	115199100	1852	1852	1852	1852	300
354	20231024	141600	114643500	1852	1851	1852	1851	300
355	20231024	141500	114087950	1852	1852	1852	1852	0
356	20231024	141400	114087950	1852	1852	1852	1852	40
357	20231024	141300	114013870	1854	1854	1854	1854	0
358	20231024	141200	114013870	1854	1854	1854	1854	0
359	20231024	141100	114013870	1854	1852	1854	1852	9
360	20231024	141000	113997187	1851	1849	1851	1849	104
361	20231024	140900	113804691	1851	1846	1851	1846	147
362	20231024	140800	113532834	1842	1840	1844	1840	185
363	20231024	140700	113191806	1839	1839	1839	1839	163
364	20231024	140600	112892049	1844	1844	1844	1844	1
365	20231024	140500	112890205	1844	1844	1844	1844	0
366	20231024	140400	112890205	1844	1844	1844	1844	1
367	20231024	140300	112888361	1842	1842	1842	1842	0
368	20231024	140200	112888361	1842	1840	1842	1840	399
369	20231024	140100	112153954	1840	1832	1840	1832	338
370	20231024	140000	111532938	1830	1824	1830	1824	4528
371	20231024	135900	103269217	1822	1824	1824	1822	427
372	20231024	135800	102491189	1824	1824	1824	1824	1521
373	20231024	135700	99716885	1822	1824	1824	1822	386
374	20231024	135600	99013561	1824	1824	1824	1824	16
375	20231024	135500	98984377	1824	1824	1824	1824	17
376	20231024	135400	98953369	1824	1824	1824	1824	16
377	20231024	135300	98924185	1824	1824	1824	1824	16
378	20231024	135200	98895001	1824	1824	1824	1824	558
379	20231024	135100	97877209	1824	1824	1824	1824	16
380	20231024	135000	97848025	1824	1824	1824	1824	153
381	20231024	134900	97568953	1824	1824	1824	1824	18
382	20231024	134800	97536121	1824	1824	1824	1824	16
383	20231024	134700	97506937	1824	1824	1824	1824	16
384	20231024	134600	97477753	1823	1824	1824	1823	37
385	20231024	134500	97410285	1824	1824	1824	1824	16
386	20231024	134400	97381101	1819	1819	1819	1819	0
387	20231024	134300	97381101	1819	1819	1819	1819	0
388	20231024	134200	97381101	1819	1819	1819	1819	0
389	20231024	134100	97381101	1819	1819	1819	1819	0
390	20231024	134000	97381101	1819	1819	1819	1819	0
391	20231024	133900	97381101	1819	1819	1819	1819	0
392	20231024	133800	97381101	1819	1819	1819	1819	0
393	20231024	133700	97381101	1819	1819	1819	1819	1
394	20231024	133600	97379282	1817	1817	1817	1817	0
395	20231024	133500	97379282	1817	1817	1817	1817	0
396	20231024	133400	97379282	1817	1817	1817	1817	0
397	20231024	133300	97379282	1817	1817	1817	1817	0
398	20231024	133200	97379282	1817	1817	1817	1817	0
399	20231024	133100	97379282	1817	1817	1817	1817	0
400	20231024	133000	97379282	1817	1817	1817	1817	0
401	20231024	132900	97379282	1817	1824	1824	1817	201
402	20231024	132800	97013658	1823	1823	1823	1823	0
403	20231024	132700	97013658	1823	1823	1823	1823	0
404	20231024	132600	97013658	1823	1822	1823	1822	2
405	20231024	132500	97010013	1822	1822	1822	1822	1
406	20231024	132400	97008191	1822	1822	1822	1822	3
407	20231024	132300	97002725	1822	1822	1822	1822	0
408	20231024	132200	97002725	1822	1820	1822	1820	347
409	20231024	132100	96371148	1820	1820	1820	1820	1
410	20231024	132000	96369328	1820	1820	1820	1820	0
411	20231024	131900	96369328	1820	1820	1820	1820	0
412	20231024	131800	96369328	1820	1820	1820	1820	0
413	20231024	131700	96369328	1820	1820	1820	1820	0
414	20231024	131600	96369328	1820	1820	1820	1820	0
415	20231024	131500	96369328	1820	1820	1820	1820	0
416	20231024	131400	96369328	1820	1820	1820	1820	69
417	20231024	131300	96243748	1820	1820	1820	1820	0
418	20231024	131200	96243748	1820	1820	1820	1820	0
419	20231024	131100	96243748	1820	1820	1820	1820	0
420	20231024	131000	96243748	1820	1820	1820	1820	0
421	20231024	130900	96243748	1820	1820	1820	1820	0
422	20231024	130800	96243748	1820	1820	1820	1820	2
423	20231024	130700	96240108	1820	1816	1820	1816	500
424	20231024	130600	95330214	1800	1800	1800	1800	0
425	20231024	130500	95330214	1800	1800	1800	1800	0
426	20231024	130400	95330214	1800	1800	1800	1800	0
427	20231024	130300	95330214	1800	1800	1800	1800	0
428	20231024	130200	95330214	1800	1800	1800	1800	0
429	20231024	130100	95330214	1800	1800	1800	1800	0
430	20231024	130000	95330214	1800	1800	1800	1800	0
431	20231024	125900	95330214	1800	1800	1800	1800	0
432	20231024	125800	95330214	1800	1800	1800	1800	0
433	20231024	125700	95330214	1800	1800	1800	1800	0
434	20231024	125600	95330214	1800	1800	1800	1800	0
435	20231024	125500	95330214	1800	1800	1800	1800	0
436	20231024	125400	95330214	1800	1800	1800	1800	0
437	20231024	125300	95330214	1800	1800	1800	1800	0
438	20231024	125200	95330214	1800	1800	1800	1800	0
439	20231024	125100	95330214	1800	1800	1800	1800	0
440	20231024	125000	95330214	1800	1800	1800	1800	0
441	20231024	124900	95330214	1800	1800	1800	1800	0
442	20231024	124800	95330214	1800	1800	1800	1800	0
443	20231024	124700	95330214	1800	1800	1800	1800	0
444	20231024	124600	95330214	1800	1800	1800	1800	0
445	20231024	124500	95330214	1800	1800	1800	1800	0
446	20231024	124400	95330214	1800	1800	1800	1800	0
447	20231024	124300	95330214	1800	1800	1800	1800	0
448	20231024	124200	95330214	1800	1800	1800	1800	0
449	20231024	124100	95330214	1800	1800	1800	1800	0
450	20231024	124000	95330214	1800	1809	1809	1800	1459
451	20231024	123900	92701907	1814	1814	1814	1814	0
452	20231024	123800	92701907	1814	1814	1814	1814	0
453	20231024	123700	92701907	1814	1814	1814	1814	0
454	20231024	123600	92701907	1814	1815	1816	1814	59
455	20231024	123500	92594834	1816	1816	1816	1816	0
456	20231024	123400	92594834	1816	1813	1816	1813	1400
457	20231024	123300	90054307	1813	1813	1813	1813	0
458	20231024	123200	90054307	1813	1813	1813	1813	0
459	20231024	123100	90054307	1813	1813	1813	1813	0
460	20231024	123000	90054307	1813	1813	1813	1813	0
461	20231024	122900	90054307	1813	1813	1813	1813	0
462	20231024	122800	90054307	1813	1813	1813	1813	1
463	20231024	122700	90052494	1813	1813	1813	1813	0
464	20231024	122600	90052494	1813	1813	1813	1813	0
465	20231024	122500	90052494	1813	1813	1813	1813	0
466	20231024	122400	90052494	1813	1813	1813	1813	0
467	20231024	122300	90052494	1813	1813	1813	1813	0
468	20231024	122200	90052494	1813	1813	1813	1813	7
469	20231024	122100	90039803	1813	1813	1813	1813	0
470	20231024	122000	90039803	1813	1813	1813	1813	1
471	20231024	121900	90037990	1813	1813	1813	1813	0
472	20231024	121800	90037990	1813	1813	1813	1813	0
473	20231024	121700	90037990	1813	1813	1813	1813	0
474	20231024	121600	90037990	1813	1813	1813	1813	0
475	20231024	121500	90037990	1813	1813	1813	1813	0
476	20231024	121400	90037990	1813	1813	1813	1813	0
477	20231024	121300	90037990	1813	1813	1813	1813	0
478	20231024	121200	90037990	1813	1812	1813	1812	6
479	20231024	121100	90027114	1814	1814	1814	1814	0
480	20231024	121000	90027114	1814	1814	1814	1814	2
481	20231024	120900	90023486	1812	1812	1812	1812	2
482	20231024	120800	90019862	1800	1800	1800	1800	0
483	20231024	120700	90019862	1800	1806	1806	1800	450
484	20231024	120600	89208431	1816	1816	1816	1816	0
485	20231024	120500	89208431	1816	1816	1816	1816	0
486	20231024	120400	89208431	1816	1812	1816	1812	87
487	20231024	120300	89050555	1814	1814	1814	1814	0
488	20231024	120200	89050555	1814	1814	1814	1814	2
489	20231024	120100	89046927	1817	1786	1817	1786	123
490	20231024	120000	88824257	1770	1804	1804	1770	1000
491	20231024	115900	87034479	1819	1819	1819	1819	38
492	20231024	115800	86965357	1819	1819	1819	1819	0
493	20231024	115700	86965357	1819	1819	1819	1819	0
494	20231024	115600	86965357	1819	1819	1819	1819	0
495	20231024	115500	86965357	1819	1819	1819	1819	0
496	20231024	115400	86965357	1819	1819	1819	1819	0
497	20231024	115300	86965357	1819	1819	1819	1819	4
498	20231024	115200	86958081	1810	1819	1820	1810	14
499	20231024	115100	86932621	1820	1815	1820	1815	917
500	20231024	115000	85263769	1814	1807	1814	1807	19
501	20231024	114900	85229362	1790	1801	1807	1790	64
502	20231024	114800	85114696	1800	1800	1800	1800	0
503	20231024	114700	85114696	1800	1800	1800	1800	0
504	20231024	114600	85114696	1800	1800	1800	1800	0
505	20231024	114500	85114696	1800	1800	1800	1800	0
506	20231024	114400	85114696	1800	1800	1800	1800	0
507	20231024	114300	85114696	1800	1786	1800	1786	201
508	20231024	114200	84755696	1801	1801	1801	1801	1
509	20231024	114100	84753895	1801	1801	1801	1801	1
510	20231024	114000	84752094	1801	1801	1801	1801	0
511	20231024	113900	84752094	1801	1801	1801	1801	1
512	20231024	113800	84750293	1798	1798	1798	1798	0
513	20231024	113700	84750293	1798	1798	1798	1798	0
514	20231024	113600	84750293	1798	1798	1798	1798	10
515	20231024	113500	84732313	1798	1798	1798	1798	0
516	20231024	113400	84732313	1798	1798	1798	1798	0
517	20231024	113300	84732313	1798	1798	1798	1798	18
518	20231024	113200	84699949	1797	1797	1797	1797	0
519	20231024	113100	84699949	1797	1797	1797	1797	0
520	20231024	113000	84699949	1797	1798	1798	1797	2
521	20231024	112900	84696354	1797	1797	1797	1797	100
522	20231024	112800	84516654	1797	1797	1797	1797	0
523	20231024	112700	84516654	1797	1797	1797	1797	0
524	20231024	112600	84516654	1797	1797	1797	1797	0
525	20231024	112500	84516654	1797	1797	1797	1797	0
526	20231024	112400	84516654	1797	1797	1797	1797	0
527	20231024	112300	84516654	1797	1797	1797	1797	0
528	20231024	112200	84516654	1797	1797	1797	1797	66
529	20231024	112100	84398052	1797	1797	1797	1797	63
530	20231024	112000	84284841	1798	1784	1798	1784	1737
531	20231024	111900	81184556	1784	1784	1784	1784	0
532	20231024	111800	81184556	1784	1784	1784	1784	5
533	20231024	111700	81175636	1783	1784	1784	1783	5
534	20231024	111600	81166717	1781	1782	1782	1781	147
535	20231024	111500	80904764	1782	1782	1782	1782	6
536	20231024	111400	80894072	1785	1785	1785	1785	168
537	20231024	111300	80594192	1785	1785	1785	1785	1
538	20231024	111200	80592407	1786	1786	1786	1786	0
539	20231024	111100	80592407	1786	1786	1786	1786	1
540	20231024	111000	80590621	1785	1785	1785	1785	0
541	20231024	110900	80590621	1785	1785	1785	1785	0
542	20231024	110800	80590621	1785	1785	1785	1785	0
543	20231024	110700	80590621	1785	1785	1785	1785	0
544	20231024	110600	80590621	1785	1785	1785	1785	0
545	20231024	110500	80590621	1785	1785	1785	1785	0
546	20231024	110400	80590621	1785	1785	1785	1785	0
547	20231024	110300	80590621	1785	1785	1785	1785	0
548	20231024	110200	80590621	1785	1785	1785	1785	0
549	20231024	110100	80590621	1785	1785	1785	1785	0
550	20231024	110000	80590621	1785	1785	1785	1785	38
551	20231024	105900	80522791	1785	1785	1785	1785	0
552	20231024	105800	80522791	1785	1785	1785	1785	1
553	20231024	105700	80521006	1787	1787	1787	1787	0
554	20231024	105600	80521006	1787	1787	1787	1787	2
555	20231024	105500	80517432	1788	1778	1805	1778	223
556	20231024	105400	80117070	1779	1779	1779	1779	0
557	20231024	105300	80117070	1779	1779	1779	1779	0
558	20231024	105200	80117070	1779	1779	1779	1779	1
559	20231024	105100	80115291	1782	1785	1802	1782	284
560	20231024	105000	79604612	1777	1770	1795	1770	757
561	20231024	104900	78256755	1786	1760	1786	1760	775
562	20231024	104800	76881871	1759	1759	1759	1759	0
563	20231024	104700	76881871	1759	1759	1759	1759	0
564	20231024	104600	76881871	1759	1759	1759	1759	0
565	20231024	104500	76881871	1759	1759	1759	1759	5
566	20231024	104400	76873076	1759	1759	1759	1759	0
567	20231024	104300	76873076	1759	1759	1759	1759	0
568	20231024	104200	76873076	1759	1774	1774	1759	481
569	20231024	104100	76026962	1775	1771	1775	1771	245
570	20231024	104000	75592092	1770	1756	1770	1756	4943
571	20231024	103900	66889539	1754	1754	1754	1745	134
572	20231024	103800	66654548	1745	1754	1754	1745	10
573	20231024	103700	66637053	1754	1754	1754	1754	0
574	20231024	103600	66637053	1754	1754	1754	1754	19
575	20231024	103500	66603727	1754	1754	1754	1754	0
576	20231024	103400	66603727	1754	1754	1754	1754	0
577	20231024	103300	66603727	1754	1753	1754	1745	149
578	20231024	103200	66343230	1753	1753	1753	1753	0
579	20231024	103100	66343230	1753	1753	1753	1753	0
580	20231024	103000	66343230	1753	1752	1753	1752	17
581	20231024	102900	66313433	1752	1752	1752	1752	0
582	20231024	102800	66313433	1752	1752	1752	1752	21
583	20231024	102700	66276641	1753	1745	1753	1745	113
584	20231024	102600	66079441	1753	1753	1753	1753	30
585	20231024	102500	66026851	1753	1753	1753	1753	0
586	20231024	102400	66026851	1753	1752	1753	1752	13
587	20231024	102300	66004065	1755	1755	1755	1755	0
588	20231024	102200	66004065	1755	1755	1755	1755	99
589	20231024	102100	65830320	1746	1748	1748	1742	2640
590	20231024	102000	61225761	1749	1749	1749	1749	1
591	20231024	101900	61224012	1760	1759	1760	1759	123
592	20231024	101800	61007550	1753	1753	1753	1753	0
593	20231024	101700	61007550	1753	1753	1753	1753	0
594	20231024	101600	61007550	1753	1753	1753	1753	0
595	20231024	101500	61007550	1753	1753	1753	1753	2
596	20231024	101400	61004044	1757	1757	1757	1757	2
597	20231024	101300	61000530	1749	1749	1749	1749	0
598	20231024	101200	61000530	1749	1750	1750	1749	2
599	20231024	101100	60997031	1760	1760	1760	1760	0
600	20231024	101000	60997031	1760	1759	1760	1759	500
601	20231024	100900	60117038	1760	1759	1760	1759	200
602	20231024	100800	59765123	1759	1759	1759	1759	1
603	20231024	100700	59763364	1759	1759	1759	1759	0
604	20231024	100600	59763364	1759	1759	1759	1759	0
605	20231024	100500	59763364	1759	1757	1759	1757	50
606	20231024	100400	59675470	1745	1745	1745	1745	0
607	20231024	100300	59675470	1745	1745	1745	1745	0
608	20231024	100200	59675470	1745	1745	1745	1745	0
609	20231024	100100	59675470	1745	1745	1745	1745	0
610	20231024	100000	59675470	1745	1745	1745	1745	0
611	20231024	095900	59675470	1745	1745	1745	1745	100
612	20231024	095800	59500970	1746	1748	1748	1746	3853
613	20231024	095700	52771013	1748	1748	1748	1748	0
614	20231024	095600	52771013	1748	1748	1748	1748	0
615	20231024	095500	52771013	1748	1748	1748	1748	0
616	20231024	095400	52771013	1748	1750	1750	1748	1699
617	20231024	095300	49800420	1757	1757	1757	1757	0
618	20231024	095200	49800420	1757	1757	1757	1757	1
619	20231024	095100	49798663	1749	1749	1749	1749	0
620	20231024	095000	49798663	1749	1749	1749	1749	0
621	20231024	094900	49798663	1749	1749	1749	1749	0
622	20231024	094800	49798663	1749	1749	1749	1749	0
623	20231024	094700	49798663	1749	1750	1750	1749	1300
624	20231024	094600	47523974	1757	1757	1757	1757	0
625	20231024	094500	47523974	1757	1756	1757	1756	17
626	20231024	094400	47494115	1757	1757	1757	1757	0
627	20231024	094300	47494115	1757	1757	1757	1757	0
628	20231024	094200	47494115	1757	1757	1757	1757	0
629	20231024	094100	47494115	1757	1757	1757	1757	3
630	20231024	094000	47488844	1749	1758	1760	1749	1250
631	20231024	093900	45290472	1760	1760	1760	1760	0
632	20231024	093800	45290472	1760	1760	1760	1760	0
633	20231024	093700	45290472	1760	1760	1760	1760	0
634	20231024	093600	45290472	1760	1760	1760	1760	0
635	20231024	093500	45290472	1760	1759	1760	1757	1158
636	20231024	093400	43252674	1756	1756	1756	1756	257
637	20231024	093300	42801382	1756	1756	1756	1756	20
638	20231024	093200	42766262	1760	1759	1760	1758	433
639	20231024	093100	42004217	1756	1756	1756	1756	298
640	20231024	093000	41480929	1756	1756	1756	1756	3
641	20231024	092900	41475661	1760	1760	1760	1760	0
642	20231024	092800	41475661	1760	1757	1760	1757	888
643	20231024	092700	39913620	1757	1757	1757	1757	0
644	20231024	092600	39913620	1757	1757	1757	1757	0
645	20231024	092500	39913620	1757	1757	1757	1757	0
646	20231024	092400	39913620	1757	1757	1757	1757	0
647	20231024	092300	39913620	1757	1757	1757	1757	1
648	20231024	092200	39911863	1758	1758	1758	1758	0
649	20231024	092100	39911863	1758	1758	1758	1758	0
650	20231024	092000	39911863	1758	1758	1758	1758	0
651	20231024	091900	39911863	1758	1757	1758	1757	100
652	20231024	091800	39736127	1758	1744	1758	1744	124
653	20231024	091700	39518175	1726	1748	1748	1726	1647
654	20231024	091600	36663106	1748	1751	1751	1748	600
655	20231024	091500	35612861	1760	1760	1760	1760	0
656	20231024	091400	35612861	1760	1760	1760	1760	0
657	20231024	091300	35612861	1760	1760	1760	1760	0
658	20231024	091200	35612861	1760	1753	1760	1753	40
659	20231024	091100	35542720	1753	1753	1753	1753	195
660	20231024	091000	35200885	1765	1762	1765	1762	6
661	20231024	090900	35190298	1759	1759	1759	1759	3
662	20231024	090800	35185021	1759	1759	1759	1759	3
663	20231024	090700	35179744	1759	1753	1759	1753	11
664	20231024	090600	35160404	1750	1748	1750	1748	677
665	20231024	090500	33976740	1746	1746	1746	1746	588
666	20231024	090400	32950092	1746	1747	1747	1746	1018
667	20231024	090300	31171649	1747	1747	1747	1747	10
668	20231024	090200	31154179	1747	1747	1747	1747	3
669	20231024	090100	31148938	1726	1758	1775	1724	3517
670	20231024	090000	25044597	1757	1750	1757	1749	14310