KissMeData/215380/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201300	409183171	1936	1936	1936	1936	986
3	20231024	201200	409183171	1936	1936	1936	1936	0
4	20231024	201100	409183171	1936	1936	1936	1936	0
5	20231024	201000	409183171	1936	1936	1936	1936	0
6	20231024	200900	409183171	1936	1936	1936	1936	0
7	20231024	200800	409183171	1936	1936	1936	1936	0
8	20231024	200700	409183171	1936	1936	1936	1936	0
9	20231024	200600	409183171	1936	1936	1936	1936	0
10	20231024	200500	409183171	1936	1936	1936	1936	0
11	20231024	200400	409183171	1936	1936	1936	1936	0
12	20231024	200300	409183171	1936	1936	1936	1936	0
13	20231024	200200	409183171	1936	1936	1936	1936	0
14	20231024	200100	409183171	1936	1936	1936	1936	0
15	20231024	200000	409183171	1936	1936	1936	1936	0
16	20231024	195900	409183171	1936	1936	1936	1936	0
17	20231024	195800	409183171	1936	1936	1936	1936	0
18	20231024	195700	409183171	1936	1936	1936	1936	0
19	20231024	195600	409183171	1936	1936	1936	1936	0
20	20231024	195500	409183171	1936	1936	1936	1936	0
21	20231024	195400	409183171	1936	1936	1936	1936	0
22	20231024	195300	409183171	1936	1936	1936	1936	0
23	20231024	195200	409183171	1936	1936	1936	1936	0
24	20231024	195100	409183171	1936	1936	1936	1936	0
25	20231024	195000	409183171	1936	1936	1936	1936	0
26	20231024	194900	409183171	1936	1936	1936	1936	0
27	20231024	194800	409183171	1936	1936	1936	1936	0
28	20231024	194700	409183171	1936	1936	1936	1936	0
29	20231024	194600	409183171	1936	1936	1936	1936	0
30	20231024	194500	409183171	1936	1936	1936	1936	0
31	20231024	194400	409183171	1936	1936	1936	1936	0
32	20231024	194300	409183171	1936	1936	1936	1936	986
33	20231024	194200	409183171	1936	1936	1936	1936	0
34	20231024	194100	409183171	1936	1936	1936	1936	0
35	20231024	194000	409183171	1936	1936	1936	1936	0
36	20231024	193900	409183171	1936	1936	1936	1936	0
37	20231024	193800	409183171	1936	1936	1936	1936	0
38	20231024	193700	409183171	1936	1936	1936	1936	0
39	20231024	193600	409183171	1936	1936	1936	1936	0
40	20231024	193500	409183171	1936	1936	1936	1936	0
41	20231024	193400	409183171	1936	1936	1936	1936	0
42	20231024	193300	409183171	1936	1936	1936	1936	0
43	20231024	193200	409183171	1936	1936	1936	1936	0
44	20231024	193100	409183171	1936	1936	1936	1936	0
45	20231024	193000	409183171	1936	1936	1936	1936	0
46	20231024	192900	409183171	1936	1936	1936	1936	0
47	20231024	192800	409183171	1936	1936	1936	1936	0
48	20231024	192700	409183171	1936	1936	1936	1936	0
49	20231024	192600	409183171	1936	1936	1936	1936	0
50	20231024	192500	409183171	1936	1936	1936	1936	0
51	20231024	192400	409183171	1936	1936	1936	1936	0
52	20231024	192300	409183171	1936	1936	1936	1936	0
53	20231024	192200	409183171	1936	1936	1936	1936	0
54	20231024	192100	409183171	1936	1936	1936	1936	0
55	20231024	192000	409183171	1936	1936	1936	1936	0
56	20231024	191900	409183171	1936	1936	1936	1936	0
57	20231024	191800	409183171	1936	1936	1936	1936	0
58	20231024	191700	409183171	1936	1936	1936	1936	0
59	20231024	191600	409183171	1936	1936	1936	1936	0
60	20231024	191500	409183171	1936	1936	1936	1936	0
61	20231024	191400	409183171	1936	1936	1936	1936	0
62	20231024	191300	409183171	1936	1936	1936	1936	986
63	20231024	191200	409183171	1936	1936	1936	1936	0
64	20231024	191100	409183171	1936	1936	1936	1936	0
65	20231024	191000	409183171	1936	1936	1936	1936	0
66	20231024	190900	409183171	1936	1936	1936	1936	0
67	20231024	190800	409183171	1936	1936	1936	1936	0
68	20231024	190700	409183171	1936	1936	1936	1936	0
69	20231024	190600	409183171	1936	1936	1936	1936	0
70	20231024	190500	409183171	1936	1936	1936	1936	0
71	20231024	190400	409183171	1936	1936	1936	1936	0
72	20231024	190300	409183171	1936	1936	1936	1936	0
73	20231024	190200	409183171	1936	1936	1936	1936	0
74	20231024	190100	409183171	1936	1936	1936	1936	0
75	20231024	190000	409183171	1936	1936	1936	1936	0
76	20231024	185900	409183171	1936	1936	1936	1936	0
77	20231024	185800	409183171	1936	1936	1936	1936	0
78	20231024	185700	409183171	1936	1936	1936	1936	0
79	20231024	185600	409183171	1936	1936	1936	1936	0
80	20231024	185500	409183171	1936	1936	1936	1936	0
81	20231024	185400	409183171	1936	1936	1936	1936	0
82	20231024	185300	409183171	1936	1936	1936	1936	0
83	20231024	185200	409183171	1936	1936	1936	1936	0
84	20231024	185100	409183171	1936	1936	1936	1936	0
85	20231024	185000	409183171	1936	1936	1936	1936	0
86	20231024	184900	409183171	1936	1936	1936	1936	0
87	20231024	184800	409183171	1936	1936	1936	1936	0
88	20231024	184700	409183171	1936	1936	1936	1936	0
89	20231024	184600	409183171	1936	1936	1936	1936	0
90	20231024	184500	409183171	1936	1936	1936	1936	0
91	20231024	184400	409183171	1936	1936	1936	1936	0
92	20231024	184300	409183171	1936	1936	1936	1936	986
93	20231024	184200	409183171	1936	1936	1936	1936	0
94	20231024	184100	409183171	1936	1936	1936	1936	0
95	20231024	184000	409183171	1936	1936	1936	1936	0
96	20231024	183900	409183171	1936	1936	1936	1936	0
97	20231024	183800	409183171	1936	1936	1936	1936	0
98	20231024	183700	409183171	1936	1936	1936	1936	0
99	20231024	183600	409183171	1936	1936	1936	1936	0
100	20231024	183500	409183171	1936	1936	1936	1936	0
101	20231024	183400	409183171	1936	1936	1936	1936	0
102	20231024	183300	409183171	1936	1936	1936	1936	0
103	20231024	183200	409183171	1936	1936	1936	1936	0
104	20231024	183100	409183171	1936	1936	1936	1936	0
105	20231024	183000	409183171	1936	1936	1936	1936	0
106	20231024	182900	409183171	1936	1936	1936	1936	0
107	20231024	182800	409183171	1936	1936	1936	1936	0
108	20231024	182700	409183171	1936	1936	1936	1936	0
109	20231024	182600	409183171	1936	1936	1936	1936	0
110	20231024	182500	409183171	1936	1936	1936	1936	0
111	20231024	182400	409183171	1936	1936	1936	1936	0
112	20231024	182300	409183171	1936	1936	1936	1936	0
113	20231024	182200	409183171	1936	1936	1936	1936	0
114	20231024	182100	409183171	1936	1936	1936	1936	0
115	20231024	182000	409183171	1936	1936	1936	1936	0
116	20231024	181900	409183171	1936	1936	1936	1936	0
117	20231024	181800	409183171	1936	1936	1936	1936	0
118	20231024	181700	409183171	1936	1936	1936	1936	0
119	20231024	181600	409183171	1936	1936	1936	1936	0
120	20231024	181500	409183171	1936	1936	1936	1936	0
121	20231024	181400	409183171	1936	1936	1936	1936	0
122	20231024	181300	409183171	1936	1936	1936	1936	986
123	20231024	181200	409183171	1936	1936	1936	1936	0
124	20231024	181100	409183171	1936	1936	1936	1936	0
125	20231024	181000	409183171	1936	1936	1936	1936	0
126	20231024	180900	409183171	1936	1936	1936	1936	0
127	20231024	180800	409183171	1936	1936	1936	1936	0
128	20231024	180700	409183171	1936	1936	1936	1936	0
129	20231024	180600	409183171	1936	1936	1936	1936	0
130	20231024	180500	409183171	1936	1936	1936	1936	0
131	20231024	180400	409183171	1936	1936	1936	1936	0
132	20231024	180300	409183171	1936	1936	1936	1936	0
133	20231024	180200	409183171	1936	1936	1936	1936	0
134	20231024	180100	409183171	1936	1936	1936	1936	0
135	20231024	180000	409183171	1936	1936	1936	1936	0
136	20231024	175900	409183171	1936	1936	1936	1936	0
137	20231024	175800	409183171	1936	1936	1936	1936	0
138	20231024	175700	409183171	1936	1936	1936	1936	0
139	20231024	175600	409183171	1936	1936	1936	1936	0
140	20231024	175500	409183171	1936	1936	1936	1936	0
141	20231024	175400	409183171	1936	1936	1936	1936	0
142	20231024	175300	409183171	1936	1936	1936	1936	0
143	20231024	175200	409183171	1936	1936	1936	1936	0
144	20231024	175100	409183171	1936	1936	1936	1936	0
145	20231024	175000	409183171	1936	1936	1936	1936	0
146	20231024	174900	409183171	1936	1936	1936	1936	0
147	20231024	174800	409183171	1936	1936	1936	1936	0
148	20231024	174700	409183171	1936	1936	1936	1936	0
149	20231024	174600	409183171	1936	1936	1936	1936	0
150	20231024	174500	409183171	1936	1936	1936	1936	0
151	20231024	174400	409183171	1936	1936	1936	1936	0
152	20231024	174300	409183171	1936	1936	1936	1936	986
153	20231024	174200	409183171	1936	1936	1936	1936	0
154	20231024	174100	409183171	1936	1936	1936	1936	0
155	20231024	174000	409183171	1936	1936	1936	1936	0
156	20231024	173900	409183171	1936	1936	1936	1936	0
157	20231024	173800	409183171	1936	1936	1936	1936	0
158	20231024	173700	409183171	1936	1936	1936	1936	0
159	20231024	173600	409183171	1936	1936	1936	1936	0
160	20231024	173500	409183171	1936	1936	1936	1936	0
161	20231024	173400	409183171	1936	1936	1936	1936	0
162	20231024	173300	409183171	1936	1936	1936	1936	0
163	20231024	173200	409183171	1936	1936	1936	1936	0
164	20231024	173100	409183171	1936	1936	1936	1936	0
165	20231024	173000	409183171	1936	1936	1936	1936	0
166	20231024	172900	409183171	1936	1936	1936	1936	0
167	20231024	172800	409183171	1936	1936	1936	1936	0
168	20231024	172700	409183171	1936	1936	1936	1936	0
169	20231024	172600	409183171	1936	1936	1936	1936	0
170	20231024	172500	409183171	1936	1936	1936	1936	0
171	20231024	172400	409183171	1936	1936	1936	1936	0
172	20231024	172300	409183171	1936	1936	1936	1936	0
173	20231024	172200	409183171	1936	1936	1936	1936	0
174	20231024	172100	409183171	1936	1936	1936	1936	0
175	20231024	172000	409183171	1936	1936	1936	1936	0
176	20231024	171900	409183171	1936	1936	1936	1936	0
177	20231024	171800	409183171	1936	1936	1936	1936	0
178	20231024	171700	409183171	1936	1936	1936	1936	0
179	20231024	171600	409183171	1936	1936	1936	1936	0
180	20231024	171500	409183171	1936	1936	1936	1936	0
181	20231024	171400	409183171	1936	1936	1936	1936	0
182	20231024	171300	409183171	1936	1936	1936	1936	986
183	20231024	171200	409183171	1936	1936	1936	1936	0
184	20231024	171100	409183171	1936	1936	1936	1936	0
185	20231024	171000	409183171	1936	1936	1936	1936	0
186	20231024	170900	409183171	1936	1936	1936	1936	0
187	20231024	170800	409183171	1936	1936	1936	1936	0
188	20231024	170700	409183171	1936	1936	1936	1936	0
189	20231024	170600	409183171	1936	1936	1936	1936	0
190	20231024	170500	409183171	1936	1936	1936	1936	0
191	20231024	170400	409183171	1936	1936	1936	1936	0
192	20231024	170300	409183171	1936	1936	1936	1936	0
193	20231024	170200	409183171	1936	1936	1936	1936	0
194	20231024	170100	409183171	1936	1936	1936	1936	0
195	20231024	170000	409183171	1936	1936	1936	1936	0
196	20231024	165900	409183171	1936	1936	1936	1936	0
197	20231024	165800	409183171	1936	1936	1936	1936	0
198	20231024	165700	409183171	1936	1936	1936	1936	0
199	20231024	165600	409183171	1936	1936	1936	1936	0
200	20231024	165500	409183171	1936	1936	1936	1936	0
201	20231024	165400	409183171	1936	1936	1936	1936	0
202	20231024	165300	409183171	1936	1936	1936	1936	0
203	20231024	165200	409183171	1936	1936	1936	1936	0
204	20231024	165100	409183171	1936	1936	1936	1936	0
205	20231024	165000	409183171	1936	1936	1936	1936	0
206	20231024	164900	409183171	1936	1936	1936	1936	0
207	20231024	164800	409183171	1936	1936	1936	1936	0
208	20231024	164700	409183171	1936	1936	1936	1936	0
209	20231024	164600	409183171	1936	1936	1936	1936	0
210	20231024	164500	409183171	1936	1936	1936	1936	0
211	20231024	164400	409183171	1936	1936	1936	1936	0
212	20231024	164300	409183171	1936	1936	1936	1936	986
213	20231024	164200	409183171	1936	1936	1936	1936	0
214	20231024	164100	409183171	1936	1936	1936	1936	0
215	20231024	164000	409183171	1936	1936	1936	1936	0
216	20231024	163900	409183171	1936	1936	1936	1936	0
217	20231024	163800	409183171	1936	1936	1936	1936	0
218	20231024	163700	409183171	1936	1936	1936	1936	0
219	20231024	163600	409183171	1936	1936	1936	1936	0
220	20231024	163500	409183171	1936	1936	1936	1936	0
221	20231024	163400	409183171	1936	1936	1936	1936	0
222	20231024	163300	409183171	1936	1936	1936	1936	0
223	20231024	163200	409183171	1936	1936	1936	1936	0
224	20231024	163100	409183171	1936	1936	1936	1936	0
225	20231024	163000	409183171	1936	1936	1936	1936	0
226	20231024	162900	409183171	1936	1936	1936	1936	0
227	20231024	162800	409183171	1936	1936	1936	1936	0
228	20231024	162700	409183171	1936	1936	1936	1936	0
229	20231024	162600	409183171	1936	1936	1936	1936	0
230	20231024	162500	409183171	1936	1936	1936	1936	0
231	20231024	162400	409183171	1936	1936	1936	1936	0
232	20231024	162300	409183171	1936	1936	1936	1936	0
233	20231024	162200	409183171	1936	1936	1936	1936	0
234	20231024	162100	409183171	1936	1936	1936	1936	0
235	20231024	162000	409183171	1936	1936	1936	1936	0
236	20231024	161900	409183171	1936	1936	1936	1936	0
237	20231024	161800	409183171	1936	1936	1936	1936	0
238	20231024	161700	409183171	1936	1936	1936	1936	0
239	20231024	161600	409183171	1936	1936	1936	1936	0
240	20231024	161500	409183171	1936	1936	1936	1936	0
241	20231024	161400	409183171	1936	1936	1936	1936	0
242	20231024	161300	409183171	1936	1936	1936	1936	986
243	20231024	161200	409183171	1936	1936	1936	1936	0
244	20231024	161100	409183171	1936	1936	1936	1936	0
245	20231024	161000	409183171	1936	1936	1936	1936	0
246	20231024	160900	409183171	1936	1936	1936	1936	0
247	20231024	160800	409183171	1936	1936	1936	1936	0
248	20231024	160700	409183171	1936	1936	1936	1936	0
249	20231024	160600	409183171	1936	1936	1936	1936	0
250	20231024	160500	409183171	1936	1936	1936	1936	0
251	20231024	160400	409183171	1936	1936	1936	1936	0
252	20231024	160300	409183171	1936	1936	1936	1936	0
253	20231024	160200	409183171	1936	1936	1936	1936	0
254	20231024	160100	409183171	1936	1936	1936	1936	0
255	20231024	160000	409183171	1936	1936	1936	1936	0
256	20231024	155900	409183171	1936	1936	1936	1936	0
257	20231024	155800	409183171	1936	1936	1936	1936	0
258	20231024	155700	409183171	1936	1936	1936	1936	0
259	20231024	155600	409183171	1936	1936	1936	1936	0
260	20231024	155500	409183171	1936	1936	1936	1936	0
261	20231024	155400	409183171	1936	1936	1936	1936	0
262	20231024	155300	409183171	1936	1936	1936	1936	0
263	20231024	155200	409183171	1936	1936	1936	1936	0
264	20231024	155100	409183171	1936	1936	1936	1936	0
265	20231024	155000	409183171	1936	1936	1936	1936	0
266	20231024	154900	409183171	1936	1936	1936	1936	0
267	20231024	154800	409183171	1936	1936	1936	1936	0
268	20231024	154700	409183171	1936	1936	1936	1936	0
269	20231024	154600	409183171	1936	1936	1936	1936	0
270	20231024	154500	409183171	1936	1936	1936	1936	0
271	20231024	154400	409183171	1936	1936	1936	1936	0
272	20231024	154300	409183171	1936	1936	1936	1936	986
273	20231024	154200	409183171	1936	1936	1936	1936	0
274	20231024	154100	409183171	1936	1936	1936	1936	0
275	20231024	154000	409183171	1936	1936	1936	1936	0
276	20231024	153900	409183171	1936	1936	1936	1936	0
277	20231024	153800	409183171	1936	1936	1936	1936	0
278	20231024	153700	409183171	1936	1936	1936	1936	0
279	20231024	153600	409183171	1936	1936	1936	1936	0
280	20231024	153500	409183171	1936	1936	1936	1936	0
281	20231024	153400	409183171	1936	1936	1936	1936	0
282	20231024	153300	409183171	1936	1936	1936	1936	0
283	20231024	153200	409183171	1936	1936	1936	1936	0
284	20231024	153100	409183171	1936	1936	1936	1936	0
285	20231024	153000	409183171	1936	1936	1936	1936	986
286	20231024	152900	407274275	1926	1926	1926	1926	0
287	20231024	152800	407274275	1926	1926	1926	1926	0
288	20231024	152700	407274275	1926	1926	1926	1926	0
289	20231024	152600	407274275	1926	1926	1926	1926	0
290	20231024	152500	407274275	1926	1926	1926	1926	0
291	20231024	152400	407274275	1926	1926	1926	1926	0
292	20231024	152300	407274275	1926	1926	1926	1926	0
293	20231024	152200	407274275	1926	1926	1926	1926	0
294	20231024	152100	407274275	1926	1926	1926	1926	0
295	20231024	152000	407274275	1926	1926	1926	1926	0
296	20231024	151900	407274275	1926	1924	1926	1924	500
297	20231024	151800	406311675	1936	1937	1937	1936	344
298	20231024	151700	405645676	1936	1936	1936	1936	202
299	20231024	151600	405254604	1920	1937	1937	1918	300
300	20231024	151500	404678432	1919	1933	1937	1919	321
301	20231024	151400	404059181	1938	1937	1938	1937	14
302	20231024	151300	404032058	1937	1937	1937	1937	15
303	20231024	151200	404003003	1937	1937	1937	1937	15
304	20231024	151100	403973948	1937	1938	1938	1937	140
305	20231024	151000	403702753	1937	1939	1939	1937	546
306	20231024	150900	402644639	1938	1938	1938	1938	50
307	20231024	150800	402547739	1938	1939	1939	1938	155
308	20231024	150700	402247334	1938	1939	1939	1938	45
309	20231024	150600	402160109	1939	1939	1939	1938	51
310	20231024	150500	402061255	1939	1939	1939	1939	14
311	20231024	150400	402034109	1938	1939	1939	1938	22
312	20231024	150300	401991458	1938	1938	1938	1938	105
313	20231024	150200	401787968	1937	1937	1937	1937	100
314	20231024	150100	401594268	1933	1938	1938	1933	83
315	20231024	150000	401433758	1938	1938	1939	1938	315
316	20231024	145900	400823273	1938	1938	1938	1938	15
317	20231024	145800	400794203	1938	1939	1939	1938	54
318	20231024	145700	400689536	1938	1938	1938	1938	76
319	20231024	145600	400542248	1938	1937	1938	1937	14
320	20231024	145500	400515121	1933	1938	1938	1933	607
321	20231024	145400	399339467	1937	1937	1937	1937	15
322	20231024	145300	399310412	1937	1937	1937	1937	15
323	20231024	145200	399281357	1936	1936	1936	1933	522
324	20231024	145100	398270837	1936	1934	1936	1934	16
325	20231024	145000	398239883	1934	1934	1934	1934	15
326	20231024	144900	398210873	1934	1934	1934	1934	166
327	20231024	144800	397889829	1933	1923	1933	1923	463
328	20231024	144700	396996990	1922	1923	1923	1922	74
329	20231024	144600	396854748	1923	1922	1923	1922	132
330	20231024	144500	396601009	1920	1917	1920	1917	30
331	20231024	144400	396543446	1919	1918	1919	1918	15
332	20231024	144300	396514668	1911	1921	1922	1911	15
333	20231024	144200	396485856	1911	1934	1934	1911	376
334	20231024	144100	395766851	1934	1935	1935	1934	16
335	20231024	144000	395735892	1936	1935	1936	1934	20
336	20231024	143900	395697183	1911	1937	1937	1911	242
337	20231024	143800	395233896	1938	1938	1938	1938	14
338	20231024	143700	395206764	1937	1937	1937	1937	515
339	20231024	143600	394209209	1937	1937	1937	1937	15
340	20231024	143500	394180154	1938	1937	1938	1937	15
341	20231024	143400	394151095	1937	1938	1939	1937	15
342	20231024	143300	394122013	1939	1938	1940	1937	346
343	20231024	143200	393451272	1938	1938	1938	1938	16
344	20231024	143100	393420264	1939	1939	1939	1939	15
345	20231024	143000	393391179	1915	1940	1940	1915	35
346	20231024	142900	393323779	1920	1919	1920	1919	2697
347	20231024	142800	388145735	1919	1913	1919	1913	580
348	20231024	142700	387033915	1910	1910	1910	1910	54
349	20231024	142600	386930775	1910	1910	1910	1910	16
350	20231024	142500	386900215	1910	1910	1910	1910	914
351	20231024	142400	385154475	1910	1910	1910	1910	215
352	20231024	142300	384743825	1910	1909	1910	1909	315
353	20231024	142200	384142290	1910	1910	1910	1910	15
354	20231024	142100	384113640	1909	1909	1909	1909	15
355	20231024	142000	384085005	1909	1909	1909	1909	14
356	20231024	141900	384058279	1909	1894	1909	1894	2768
357	20231024	141800	378815671	1894	1894	1894	1894	15
358	20231024	141700	378787261	1894	1894	1894	1894	15
359	20231024	141600	378758851	1894	1894	1894	1894	333
360	20231024	141500	378128149	1894	1894	1894	1894	15
361	20231024	141400	378099739	1894	1894	1894	1894	15
362	20231024	141300	378071329	1894	1894	1894	1894	15
363	20231024	141200	378042919	1894	1894	1894	1894	15
364	20231024	141100	378014509	1894	1894	1894	1894	14
365	20231024	141000	377987993	1889	1894	1894	1889	47
366	20231024	140900	377899135	1894	1894	1894	1894	15
367	20231024	140800	377870725	1894	1894	1894	1894	15
368	20231024	140700	377842315	1894	1894	1894	1894	34
369	20231024	140600	377777919	1894	1894	1894	1894	15
370	20231024	140500	377749509	1892	1893	1894	1892	160
371	20231024	140400	377446763	1893	1893	1893	1893	35
372	20231024	140300	377380508	1894	1892	1894	1892	50
373	20231024	140200	377285874	1895	1893	1895	1893	14
374	20231024	140100	377259358	1893	1892	1893	1892	46
375	20231024	140000	377172316	1892	1892	1892	1892	15
376	20231024	135900	377143936	1891	1881	1892	1881	18
377	20231024	135800	377109892	1893	1892	1893	1892	14
378	20231024	135700	377083393	1879	1892	1892	1879	114
379	20231024	135600	376868834	1892	1892	1892	1892	15
380	20231024	135500	376840454	1892	1892	1892	1892	15
381	20231024	135400	376812074	1892	1892	1892	1892	15
382	20231024	135300	376783694	1892	1892	1892	1892	14
383	20231024	135200	376757206	1894	1894	1894	1894	15
384	20231024	135100	376728796	1883	1895	1895	1883	455
385	20231024	135000	375869102	1895	1897	1897	1895	22
386	20231024	134900	375827380	1897	1908	1908	1897	66
387	20231024	134800	375702013	1908	1908	1909	1908	274
388	20231024	134700	375178966	1892	1889	1910	1889	165
389	20231024	134600	374867074	1876	1870	1876	1870	3141
390	20231024	134500	368982253	1870	1870	1870	1870	15
391	20231024	134400	368954203	1869	1869	1869	1869	21
392	20231024	134300	368914954	1868	1868	1868	1868	0
393	20231024	134200	368914954	1868	1868	1868	1868	10
394	20231024	134100	368896274	1867	1867	1867	1867	200
395	20231024	134000	368522874	1867	1867	1867	1867	600
396	20231024	133900	367402674	1868	1868	1868	1868	37
397	20231024	133800	367333558	1869	1869	1869	1869	0
398	20231024	133700	367333558	1869	1869	1869	1869	0
399	20231024	133600	367333558	1869	1869	1869	1869	17
400	20231024	133500	367301785	1869	1870	1870	1869	41
401	20231024	133400	367225126	1870	1870	1870	1870	0
402	20231024	133300	367225126	1870	1870	1870	1870	0
403	20231024	133200	367225126	1870	1870	1870	1870	0
404	20231024	133100	367225126	1870	1870	1870	1870	0
405	20231024	133000	367225126	1870	1870	1870	1870	0
406	20231024	132900	367225126	1870	1870	1870	1870	0
407	20231024	132800	367225126	1870	1870	1870	1870	0
408	20231024	132700	367225126	1870	1870	1870	1870	0
409	20231024	132600	367225126	1870	1870	1870	1870	0
410	20231024	132500	367225126	1870	1870	1870	1870	2
411	20231024	132400	367221386	1868	1868	1868	1868	0
412	20231024	132300	367221386	1868	1868	1868	1868	172
413	20231024	132200	366900090	1869	1869	1869	1869	0
414	20231024	132100	366900090	1869	1869	1869	1869	0
415	20231024	132000	366900090	1869	1866	1869	1866	143
416	20231024	131900	366632926	1868	1868	1868	1866	6
417	20231024	131800	366621722	1864	1864	1864	1864	109
418	20231024	131700	366418546	1863	1863	1863	1861	28
419	20231024	131600	366366386	1861	1861	1861	1861	2
420	20231024	131500	366362664	1863	1863	1863	1863	2
421	20231024	131400	366358938	1861	1855	1863	1855	2122
422	20231024	131300	362420617	1855	1855	1855	1855	20
423	20231024	131200	362383517	1855	1855	1855	1855	0
424	20231024	131100	362383517	1855	1855	1855	1855	0
425	20231024	131000	362383517	1855	1855	1855	1855	16
426	20231024	130900	362353837	1855	1856	1856	1855	459
427	20231024	130800	361502333	1856	1856	1856	1856	0
428	20231024	130700	361502333	1856	1857	1857	1856	1626
429	20231024	130600	358484097	1863	1863	1863	1863	0
430	20231024	130500	358484097	1863	1863	1863	1863	1
431	20231024	130400	358482234	1863	1863	1863	1863	0
432	20231024	130300	358482234	1863	1863	1863	1863	0
433	20231024	130200	358482234	1863	1863	1863	1863	0
434	20231024	130100	358482234	1863	1863	1863	1863	0
435	20231024	130000	358482234	1863	1863	1863	1863	0
436	20231024	125900	358482234	1863	1863	1863	1863	0
437	20231024	125800	358482234	1863	1863	1863	1863	1
438	20231024	125700	358480371	1863	1863	1863	1863	0
439	20231024	125600	358480371	1863	1863	1863	1863	1
440	20231024	125500	358478508	1856	1856	1856	1856	0
441	20231024	125400	358478508	1856	1856	1856	1856	0
442	20231024	125300	358478508	1856	1856	1856	1856	0
443	20231024	125200	358478508	1856	1857	1857	1856	158
444	20231024	125100	358185255	1856	1863	1863	1856	513
445	20231024	125000	357232804	1863	1857	1863	1857	52
446	20231024	124900	357136228	1857	1857	1857	1857	0
447	20231024	124800	357136228	1857	1857	1857	1857	0
448	20231024	124700	357136228	1857	1857	1857	1857	0
449	20231024	124600	357136228	1857	1857	1857	1857	1161
450	20231024	124500	354980251	1857	1857	1857	1857	41
451	20231024	124400	354904114	1857	1857	1857	1857	900
452	20231024	124300	353232814	1860	1860	1860	1860	0
453	20231024	124200	353232814	1860	1860	1860	1860	0
454	20231024	124100	353232814	1860	1860	1860	1860	216
455	20231024	124000	352831054	1863	1863	1863	1863	1
456	20231024	123900	352829191	1860	1860	1860	1860	0
457	20231024	123800	352829191	1860	1860	1860	1860	0
458	20231024	123700	352829191	1860	1860	1860	1860	0
459	20231024	123600	352829191	1860	1860	1860	1860	2
460	20231024	123500	352825471	1864	1864	1864	1864	0
461	20231024	123400	352825471	1864	1864	1864	1864	0
462	20231024	123300	352825471	1864	1864	1864	1864	0
463	20231024	123200	352825471	1864	1864	1864	1864	0
464	20231024	123100	352825471	1864	1864	1864	1864	0
465	20231024	123000	352825471	1864	1864	1864	1864	0
466	20231024	122900	352825471	1864	1864	1864	1864	2
467	20231024	122800	352821743	1854	1854	1854	1854	70
468	20231024	122700	352691963	1854	1855	1866	1854	942
469	20231024	122600	350945469	1854	1854	1854	1854	0
470	20231024	122500	350945469	1854	1854	1854	1854	2
471	20231024	122400	350941761	1869	1869	1869	1869	0
472	20231024	122300	350941761	1869	1869	1869	1861	53
473	20231024	122200	350842728	1869	1849	1869	1849	993
474	20231024	122100	349006405	1844	1844	1844	1844	1130
475	20231024	122000	346922685	1841	1841	1841	1841	0
476	20231024	121900	346922685	1841	1841	1841	1841	0
477	20231024	121800	346922685	1841	1841	1841	1841	0
478	20231024	121700	346922685	1841	1844	1845	1841	88
479	20231024	121600	346760670	1837	1837	1837	1837	2348
480	20231024	121500	342447394	1837	1837	1837	1837	0
481	20231024	121400	342447394	1837	1837	1838	1837	701
482	20231024	121300	341159603	1835	1836	1836	1835	553
483	20231024	121200	340144806	1841	1841	1841	1841	0
484	20231024	121100	340144806	1841	1841	1841	1841	0
485	20231024	121000	340144806	1841	1841	1841	1841	0
486	20231024	120900	340144806	1841	1841	1841	1841	310
487	20231024	120800	339574096	1835	1835	1835	1835	0
488	20231024	120700	339574096	1835	1835	1835	1835	0
489	20231024	120600	339574096	1835	1835	1835	1835	0
490	20231024	120500	339574096	1835	1835	1835	1835	0
491	20231024	120400	339574096	1835	1835	1835	1835	0
492	20231024	120300	339574096	1835	1838	1838	1835	1169
493	20231024	120200	337427260	1838	1838	1838	1838	0
494	20231024	120100	337427260	1838	1839	1839	1838	184
495	20231024	120000	337089042	1839	1838	1839	1838	214
496	20231024	115900	336695709	1838	1838	1838	1838	525
497	20231024	115800	335730759	1838	1838	1838	1838	17
498	20231024	115700	335699513	1844	1846	1846	1844	191
499	20231024	115600	335347187	1847	1847	1847	1847	5
500	20231024	115500	335337952	1849	1849	1849	1849	0
501	20231024	115400	335337952	1849	1849	1849	1849	0
502	20231024	115300	335337952	1849	1850	1850	1849	1251
503	20231024	115200	333024640	1852	1852	1852	1852	0
504	20231024	115100	333024640	1852	1852	1852	1852	0
505	20231024	115000	333024640	1852	1852	1852	1852	0
506	20231024	114900	333024640	1852	1852	1852	1852	0
507	20231024	114800	333024640	1852	1854	1854	1852	2028
508	20231024	114700	329268750	1852	1852	1852	1852	690
509	20231024	114600	327990870	1850	1850	1850	1850	13
510	20231024	114500	327966820	1867	1850	1867	1849	1186
511	20231024	114400	325773881	1856	1856	1856	1856	1
512	20231024	114300	325772025	1849	1849	1849	1849	21
513	20231024	114200	325733196	1854	1854	1854	1854	7
514	20231024	114100	325720218	1846	1846	1846	1846	158
515	20231024	114000	325428550	1865	1865	1865	1865	2
516	20231024	113900	325424820	1849	1865	1865	1849	4
517	20231024	113800	325417392	1865	1865	1865	1865	0
518	20231024	113700	325417392	1865	1865	1865	1865	0
519	20231024	113600	325417392	1865	1865	1865	1865	0
520	20231024	113500	325417392	1865	1865	1865	1865	1
521	20231024	113400	325415527	1860	1868	1868	1860	11
522	20231024	113300	325395023	1868	1850	1868	1850	15
523	20231024	113200	325367177	1854	1854	1854	1854	2
524	20231024	113100	325363469	1845	1845	1845	1845	1
525	20231024	113000	325361624	1845	1854	1854	1845	3
526	20231024	112900	325356071	1839	1852	1852	1839	1033
527	20231024	112800	323455944	1854	1854	1854	1854	0
528	20231024	112700	323455944	1854	1854	1854	1854	100
529	20231024	112600	323270544	1853	1853	1853	1853	29
530	20231024	112500	323216807	1853	1853	1853	1853	2
531	20231024	112400	323213101	1853	1853	1853	1853	0
532	20231024	112300	323213101	1853	1853	1853	1853	0
533	20231024	112200	323213101	1853	1860	1870	1853	1197
534	20231024	112100	320993950	1869	1845	1870	1845	504
535	20231024	112000	320056324	1854	1840	1854	1840	2
536	20231024	111900	320052630	1854	1847	1854	1847	4
537	20231024	111800	320045235	1854	1854	1854	1854	0
538	20231024	111700	320045235	1854	1854	1854	1854	0
539	20231024	111600	320045235	1854	1854	1854	1854	3
540	20231024	111500	320039673	1855	1855	1855	1855	0
541	20231024	111400	320039673	1855	1844	1855	1844	3
542	20231024	111300	320034130	1853	1843	1853	1843	52
543	20231024	111200	319937809	1853	1853	1853	1843	5
544	20231024	111100	319928554	1854	1848	1854	1848	3
545	20231024	111000	319923004	1854	1854	1854	1854	3
546	20231024	110900	319917442	1847	1840	1847	1834	1529
547	20231024	110800	317103181	1840	1840	1840	1840	10
548	20231024	110700	317084781	1840	1840	1840	1840	0
549	20231024	110600	317084781	1840	1840	1840	1840	0
550	20231024	110500	317084781	1840	1840	1840	1840	1
551	20231024	110400	317082941	1836	1835	1836	1835	728
552	20231024	110300	315746363	1833	1833	1833	1833	1
553	20231024	110200	315744530	1835	1840	1840	1835	905
554	20231024	110100	314083840	1840	1840	1840	1840	0
555	20231024	110000	314083840	1840	1840	1840	1840	0
556	20231024	105900	314083840	1840	1840	1840	1840	0
557	20231024	105800	314083840	1840	1840	1840	1840	0
558	20231024	105700	314083840	1840	1840	1840	1840	0
559	20231024	105600	314083840	1840	1840	1840	1840	0
560	20231024	105500	314083840	1840	1840	1840	1837	7
561	20231024	105400	314070966	1840	1837	1840	1837	8
562	20231024	105300	314056255	1830	1830	1830	1830	0
563	20231024	105200	314056255	1830	1830	1830	1830	1065
564	20231024	105100	312107305	1839	1839	1839	1839	0
565	20231024	105000	312107305	1839	1837	1839	1837	533
566	20231024	104900	311127122	1839	1839	1839	1839	2
567	20231024	104800	311123444	1828	1831	1831	1828	585
568	20231024	104700	310053473	1828	1828	1828	1828	110
569	20231024	104600	309852393	1833	1833	1833	1833	657
570	20231024	104500	308648112	1828	1827	1828	1827	309
571	20231024	104400	308083369	1835	1838	1838	1835	1052
572	20231024	104300	306151902	1825	1826	1826	1825	55
573	20231024	104200	306051519	1825	1823	1838	1823	1003
574	20231024	104100	304223031	1832	1832	1832	1832	0
575	20231024	104000	304223031	1832	1824	1832	1824	2148
576	20231024	103900	300302785	1822	1822	1822	1822	374
577	20231024	103800	299621357	1822	1823	1824	1822	36
578	20231024	103700	299555696	1824	1824	1824	1824	139
579	20231024	103600	299302160	1824	1822	1824	1822	1648
580	20231024	103500	296297244	1822	1824	1824	1822	236
581	20231024	103400	295867249	1825	1826	1826	1825	544
582	20231024	103300	294874203	1826	1826	1826	1826	0
583	20231024	103200	294874203	1826	1826	1826	1826	6
584	20231024	103100	294863247	1828	1828	1828	1828	0
585	20231024	103000	294863247	1828	1828	1828	1828	411
586	20231024	102900	294111939	1829	1830	1830	1829	149
587	20231024	102800	293839334	1830	1831	1831	1830	1382
588	20231024	102700	291310174	1831	1832	1833	1831	797
589	20231024	102600	289850061	1832	1834	1834	1832	43
590	20231024	102500	289771281	1833	1833	1833	1833	1
591	20231024	102400	289769448	1832	1833	1833	1832	80
592	20231024	102300	289622886	1832	1833	1833	1832	39
593	20231024	102200	289551436	1837	1837	1837	1837	0
594	20231024	102100	289551436	1837	1835	1837	1832	2640
595	20231024	102000	284712328	1834	1838	1838	1834	1857
596	20231024	101900	281302438	1839	1839	1839	1839	0
597	20231024	101800	281302438	1839	1839	1839	1839	0
598	20231024	101700	281302438	1839	1839	1839	1839	5
599	20231024	101600	281293243	1844	1844	1844	1844	0
600	20231024	101500	281293243	1844	1841	1844	1841	189
601	20231024	101400	280944880	1834	1830	1834	1830	1954
602	20231024	101300	277364340	1830	1832	1832	1830	510
603	20231024	101200	276430950	1831	1831	1831	1831	33
604	20231024	101100	276370527	1830	1832	1832	1830	511
605	20231024	101000	275435358	1830	1830	1830	1830	3451
606	20231024	100900	269120028	1831	1832	1832	1831	501
607	20231024	100800	268202672	1831	1833	1833	1831	2990
608	20231024	100700	262726928	1834	1836	1836	1834	1409
609	20231024	100600	260142350	1835	1836	1836	1835	288
610	20231024	100500	259613832	1838	1838	1838	1838	60
611	20231024	100400	259503552	1839	1839	1839	1839	0
612	20231024	100300	259503552	1839	1834	1839	1834	980
613	20231024	100200	257703770	1834	1838	1838	1832	1474
614	20231024	100100	254999556	1838	1839	1839	1838	299
615	20231024	100000	254449892	1841	1841	1842	1841	610
616	20231024	095900	253326855	1842	1849	1849	1838	502
617	20231024	095800	252402463	1844	1859	1859	1844	5268
618	20231024	095700	242641338	1860	1876	1876	1857	3329
619	20231024	095600	236433445	1875	1882	1882	1875	6032
620	20231024	095500	225100823	1880	1881	1881	1880	200
621	20231024	095400	224724811	1880	1886	1887	1880	2078
622	20231024	095300	220814746	1887	1889	1889	1887	943
623	20231024	095200	219034761	1889	1889	1889	1885	604
624	20231024	095100	217894467	1887	1889	1889	1887	90
625	20231024	095000	217724465	1889	1892	1892	1889	1612
626	20231024	094900	214677976	1893	1893	1893	1893	0
627	20231024	094800	214677976	1893	1893	1893	1893	0
628	20231024	094700	214677976	1893	1894	1894	1893	960
629	20231024	094600	212859756	1901	1897	1901	1895	707
630	20231024	094500	211519053	1897	1897	1897	1897	90
631	20231024	094400	211348323	1902	1902	1902	1902	1
632	20231024	094300	211346421	1901	1901	1901	1900	1042
633	20231024	094200	209365612	1898	1898	1898	1898	304
634	20231024	094100	208788620	1903	1898	1903	1891	2298
635	20231024	094000	204425635	1901	1903	1903	1901	2189
636	20231024	093900	200262146	1895	1900	1900	1895	5994
637	20231024	093800	188875336	1900	1908	1908	1900	10222
638	20231024	093700	169418399	1909	1910	1910	1909	762
639	20231024	093600	167963355	1909	1909	1909	1909	0
640	20231024	093500	167963355	1909	1910	1910	1909	259
641	20231024	093400	167468923	1912	1912	1912	1912	3
642	20231024	093300	167463187	1912	1906	1912	1906	862
643	20231024	093200	165818961	1906	1907	1909	1906	1592
644	20231024	093100	162783127	1907	1910	1910	1907	4546
645	20231024	093000	154109234	1911	1912	1918	1911	1185
646	20231024	092900	151844460	1912	1911	1912	1909	6605
647	20231024	092800	139227058	1911	1913	1915	1911	2403
648	20231024	092700	134632194	1913	1916	1916	1913	3382
649	20231024	092600	128158020	1916	1923	1923	1916	1002
650	20231024	092500	126235117	1935	1935	1935	1935	0
651	20231024	092400	126235117	1935	1934	1935	1926	103
652	20231024	092300	126035894	1934	1934	1934	1934	2001
653	20231024	092200	122165960	1940	1940	1940	1940	0
654	20231024	092100	122165960	1940	1924	1943	1924	302
655	20231024	092000	121582761	1916	1917	1917	1916	1454
656	20231024	091900	118796442	1917	1921	1921	1917	4196
657	20231024	091800	110739329	1915	1930	1930	1915	1000
658	20231024	091700	108818759	1930	1936	1936	1930	2048
659	20231024	091600	104859803	1933	1931	1946	1931	2834
660	20231024	091500	99377174	1931	1918	1935	1918	2571
661	20231024	091400	94432047	1916	1919	1919	1916	415
662	20231024	091300	93636067	1919	1921	1921	1919	344
663	20231024	091200	92975594	1930	1916	1931	1916	1114
664	20231024	091100	90837056	1916	1912	1916	1909	12656
665	20231024	091000	66661695	1912	1931	1931	1911	5561
666	20231024	090900	56015167	1916	1932	1933	1916	646
667	20231024	090800	54776346	1931	1934	1934	1911	4588
668	20231024	090700	45991540	1921	1946	1946	1921	364
669	20231024	090600	45286725	1946	1936	1946	1935	890
670	20231024	090500	43562962	1946	1930	1946	1930	1021
671	20231024	090400	41592096	1946	1945	1947	1914	3675
672	20231024	090300	34544377	1915	1935	1948	1900	8747
673	20231024	090200	17759854	1929	1940	1949	1929	1807
674	20231024	090100	14248535	1940	1929	1940	1926	392
675	20231024	090000	13492351	1950	1916	1950	1916	6315