KissMeData/452980/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	205600	319903221	1892	1892	1892	1892	388
3	20231024	205500	319903221	1892	1892	1892	1892	0
4	20231024	205400	319903221	1892	1892	1892	1892	0
5	20231024	205300	319903221	1892	1892	1892	1892	0
6	20231024	205200	319903221	1892	1892	1892	1892	0
7	20231024	205100	319903221	1892	1892	1892	1892	0
8	20231024	205000	319903221	1892	1892	1892	1892	0
9	20231024	204900	319903221	1892	1892	1892	1892	0
10	20231024	204800	319903221	1892	1892	1892	1892	0
11	20231024	204700	319903221	1892	1892	1892	1892	0
12	20231024	204600	319903221	1892	1892	1892	1892	0
13	20231024	204500	319903221	1892	1892	1892	1892	0
14	20231024	204400	319903221	1892	1892	1892	1892	0
15	20231024	204300	319903221	1892	1892	1892	1892	0
16	20231024	204200	319903221	1892	1892	1892	1892	0
17	20231024	204100	319903221	1892	1892	1892	1892	0
18	20231024	204000	319903221	1892	1892	1892	1892	0
19	20231024	203900	319903221	1892	1892	1892	1892	0
20	20231024	203800	319903221	1892	1892	1892	1892	0
21	20231024	203700	319903221	1892	1892	1892	1892	0
22	20231024	203600	319903221	1892	1892	1892	1892	0
23	20231024	203500	319903221	1892	1892	1892	1892	0
24	20231024	203400	319903221	1892	1892	1892	1892	0
25	20231024	203300	319903221	1892	1892	1892	1892	0
26	20231024	203200	319903221	1892	1892	1892	1892	0
27	20231024	203100	319903221	1892	1892	1892	1892	0
28	20231024	203000	319903221	1892	1892	1892	1892	0
29	20231024	202900	319903221	1892	1892	1892	1892	0
30	20231024	202800	319903221	1892	1892	1892	1892	0
31	20231024	202700	319903221	1892	1892	1892	1892	0
32	20231024	202600	319903221	1892	1892	1892	1892	388
33	20231024	202500	319903221	1892	1892	1892	1892	0
34	20231024	202400	319903221	1892	1892	1892	1892	0
35	20231024	202300	319903221	1892	1892	1892	1892	0
36	20231024	202200	319903221	1892	1892	1892	1892	0
37	20231024	202100	319903221	1892	1892	1892	1892	0
38	20231024	202000	319903221	1892	1892	1892	1892	0
39	20231024	201900	319903221	1892	1892	1892	1892	0
40	20231024	201800	319903221	1892	1892	1892	1892	0
41	20231024	201700	319903221	1892	1892	1892	1892	0
42	20231024	201600	319903221	1892	1892	1892	1892	0
43	20231024	201500	319903221	1892	1892	1892	1892	0
44	20231024	201400	319903221	1892	1892	1892	1892	0
45	20231024	201300	319903221	1892	1892	1892	1892	0
46	20231024	201200	319903221	1892	1892	1892	1892	0
47	20231024	201100	319903221	1892	1892	1892	1892	0
48	20231024	201000	319903221	1892	1892	1892	1892	0
49	20231024	200900	319903221	1892	1892	1892	1892	0
50	20231024	200800	319903221	1892	1892	1892	1892	0
51	20231024	200700	319903221	1892	1892	1892	1892	0
52	20231024	200600	319903221	1892	1892	1892	1892	0
53	20231024	200500	319903221	1892	1892	1892	1892	0
54	20231024	200400	319903221	1892	1892	1892	1892	0
55	20231024	200300	319903221	1892	1892	1892	1892	0
56	20231024	200200	319903221	1892	1892	1892	1892	0
57	20231024	200100	319903221	1892	1892	1892	1892	0
58	20231024	200000	319903221	1892	1892	1892	1892	0
59	20231024	195900	319903221	1892	1892	1892	1892	0
60	20231024	195800	319903221	1892	1892	1892	1892	0
61	20231024	195700	319903221	1892	1892	1892	1892	0
62	20231024	195600	319903221	1892	1892	1892	1892	388
63	20231024	195500	319903221	1892	1892	1892	1892	0
64	20231024	195400	319903221	1892	1892	1892	1892	0
65	20231024	195300	319903221	1892	1892	1892	1892	0
66	20231024	195200	319903221	1892	1892	1892	1892	0
67	20231024	195100	319903221	1892	1892	1892	1892	0
68	20231024	195000	319903221	1892	1892	1892	1892	0
69	20231024	194900	319903221	1892	1892	1892	1892	0
70	20231024	194800	319903221	1892	1892	1892	1892	0
71	20231024	194700	319903221	1892	1892	1892	1892	0
72	20231024	194600	319903221	1892	1892	1892	1892	0
73	20231024	194500	319903221	1892	1892	1892	1892	0
74	20231024	194400	319903221	1892	1892	1892	1892	0
75	20231024	194300	319903221	1892	1892	1892	1892	0
76	20231024	194200	319903221	1892	1892	1892	1892	0
77	20231024	194100	319903221	1892	1892	1892	1892	0
78	20231024	194000	319903221	1892	1892	1892	1892	0
79	20231024	193900	319903221	1892	1892	1892	1892	0
80	20231024	193800	319903221	1892	1892	1892	1892	0
81	20231024	193700	319903221	1892	1892	1892	1892	0
82	20231024	193600	319903221	1892	1892	1892	1892	0
83	20231024	193500	319903221	1892	1892	1892	1892	0
84	20231024	193400	319903221	1892	1892	1892	1892	0
85	20231024	193300	319903221	1892	1892	1892	1892	0
86	20231024	193200	319903221	1892	1892	1892	1892	0
87	20231024	193100	319903221	1892	1892	1892	1892	0
88	20231024	193000	319903221	1892	1892	1892	1892	0
89	20231024	192900	319903221	1892	1892	1892	1892	0
90	20231024	192800	319903221	1892	1892	1892	1892	0
91	20231024	192700	319903221	1892	1892	1892	1892	0
92	20231024	192600	319903221	1892	1892	1892	1892	388
93	20231024	192500	319903221	1892	1892	1892	1892	0
94	20231024	192400	319903221	1892	1892	1892	1892	0
95	20231024	192300	319903221	1892	1892	1892	1892	0
96	20231024	192200	319903221	1892	1892	1892	1892	0
97	20231024	192100	319903221	1892	1892	1892	1892	0
98	20231024	192000	319903221	1892	1892	1892	1892	0
99	20231024	191900	319903221	1892	1892	1892	1892	0
100	20231024	191800	319903221	1892	1892	1892	1892	0
101	20231024	191700	319903221	1892	1892	1892	1892	0
102	20231024	191600	319903221	1892	1892	1892	1892	0
103	20231024	191500	319903221	1892	1892	1892	1892	0
104	20231024	191400	319903221	1892	1892	1892	1892	0
105	20231024	191300	319903221	1892	1892	1892	1892	0
106	20231024	191200	319903221	1892	1892	1892	1892	0
107	20231024	191100	319903221	1892	1892	1892	1892	0
108	20231024	191000	319903221	1892	1892	1892	1892	0
109	20231024	190900	319903221	1892	1892	1892	1892	0
110	20231024	190800	319903221	1892	1892	1892	1892	0
111	20231024	190700	319903221	1892	1892	1892	1892	0
112	20231024	190600	319903221	1892	1892	1892	1892	0
113	20231024	190500	319903221	1892	1892	1892	1892	0
114	20231024	190400	319903221	1892	1892	1892	1892	0
115	20231024	190300	319903221	1892	1892	1892	1892	0
116	20231024	190200	319903221	1892	1892	1892	1892	0
117	20231024	190100	319903221	1892	1892	1892	1892	0
118	20231024	190000	319903221	1892	1892	1892	1892	0
119	20231024	185900	319903221	1892	1892	1892	1892	0
120	20231024	185800	319903221	1892	1892	1892	1892	0
121	20231024	185700	319903221	1892	1892	1892	1892	0
122	20231024	185600	319903221	1892	1892	1892	1892	388
123	20231024	185500	319903221	1892	1892	1892	1892	0
124	20231024	185400	319903221	1892	1892	1892	1892	0
125	20231024	185300	319903221	1892	1892	1892	1892	0
126	20231024	185200	319903221	1892	1892	1892	1892	0
127	20231024	185100	319903221	1892	1892	1892	1892	0
128	20231024	185000	319903221	1892	1892	1892	1892	0
129	20231024	184900	319903221	1892	1892	1892	1892	0
130	20231024	184800	319903221	1892	1892	1892	1892	0
131	20231024	184700	319903221	1892	1892	1892	1892	0
132	20231024	184600	319903221	1892	1892	1892	1892	0
133	20231024	184500	319903221	1892	1892	1892	1892	0
134	20231024	184400	319903221	1892	1892	1892	1892	0
135	20231024	184300	319903221	1892	1892	1892	1892	0
136	20231024	184200	319903221	1892	1892	1892	1892	0
137	20231024	184100	319903221	1892	1892	1892	1892	0
138	20231024	184000	319903221	1892	1892	1892	1892	0
139	20231024	183900	319903221	1892	1892	1892	1892	0
140	20231024	183800	319903221	1892	1892	1892	1892	0
141	20231024	183700	319903221	1892	1892	1892	1892	0
142	20231024	183600	319903221	1892	1892	1892	1892	0
143	20231024	183500	319903221	1892	1892	1892	1892	0
144	20231024	183400	319903221	1892	1892	1892	1892	0
145	20231024	183300	319903221	1892	1892	1892	1892	0
146	20231024	183200	319903221	1892	1892	1892	1892	0
147	20231024	183100	319903221	1892	1892	1892	1892	0
148	20231024	183000	319903221	1892	1892	1892	1892	0
149	20231024	182900	319903221	1892	1892	1892	1892	0
150	20231024	182800	319903221	1892	1892	1892	1892	0
151	20231024	182700	319903221	1892	1892	1892	1892	0
152	20231024	182600	319903221	1892	1892	1892	1892	388
153	20231024	182500	319903221	1892	1892	1892	1892	0
154	20231024	182400	319903221	1892	1892	1892	1892	0
155	20231024	182300	319903221	1892	1892	1892	1892	0
156	20231024	182200	319903221	1892	1892	1892	1892	0
157	20231024	182100	319903221	1892	1892	1892	1892	0
158	20231024	182000	319903221	1892	1892	1892	1892	0
159	20231024	181900	319903221	1892	1892	1892	1892	0
160	20231024	181800	319903221	1892	1892	1892	1892	0
161	20231024	181700	319903221	1892	1892	1892	1892	0
162	20231024	181600	319903221	1892	1892	1892	1892	0
163	20231024	181500	319903221	1892	1892	1892	1892	0
164	20231024	181400	319903221	1892	1892	1892	1892	0
165	20231024	181300	319903221	1892	1892	1892	1892	0
166	20231024	181200	319903221	1892	1892	1892	1892	0
167	20231024	181100	319903221	1892	1892	1892	1892	0
168	20231024	181000	319903221	1892	1892	1892	1892	0
169	20231024	180900	319903221	1892	1892	1892	1892	0
170	20231024	180800	319903221	1892	1892	1892	1892	0
171	20231024	180700	319903221	1892	1892	1892	1892	0
172	20231024	180600	319903221	1892	1892	1892	1892	0
173	20231024	180500	319903221	1892	1892	1892	1892	0
174	20231024	180400	319903221	1892	1892	1892	1892	0
175	20231024	180300	319903221	1892	1892	1892	1892	0
176	20231024	180200	319903221	1892	1892	1892	1892	0
177	20231024	180100	319903221	1892	1892	1892	1892	0
178	20231024	180000	319903221	1892	1892	1892	1892	0
179	20231024	175900	319903221	1892	1892	1892	1892	0
180	20231024	175800	319903221	1892	1892	1892	1892	0
181	20231024	175700	319903221	1892	1892	1892	1892	0
182	20231024	175600	319903221	1892	1892	1892	1892	388
183	20231024	175500	319903221	1892	1892	1892	1892	0
184	20231024	175400	319903221	1892	1892	1892	1892	0
185	20231024	175300	319903221	1892	1892	1892	1892	0
186	20231024	175200	319903221	1892	1892	1892	1892	0
187	20231024	175100	319903221	1892	1892	1892	1892	0
188	20231024	175000	319903221	1892	1892	1892	1892	0
189	20231024	174900	319903221	1892	1892	1892	1892	0
190	20231024	174800	319903221	1892	1892	1892	1892	0
191	20231024	174700	319903221	1892	1892	1892	1892	0
192	20231024	174600	319903221	1892	1892	1892	1892	0
193	20231024	174500	319903221	1892	1892	1892	1892	0
194	20231024	174400	319903221	1892	1892	1892	1892	0
195	20231024	174300	319903221	1892	1892	1892	1892	0
196	20231024	174200	319903221	1892	1892	1892	1892	0
197	20231024	174100	319903221	1892	1892	1892	1892	0
198	20231024	174000	319903221	1892	1892	1892	1892	0
199	20231024	173900	319903221	1892	1892	1892	1892	0
200	20231024	173800	319903221	1892	1892	1892	1892	0
201	20231024	173700	319903221	1892	1892	1892	1892	0
202	20231024	173600	319903221	1892	1892	1892	1892	0
203	20231024	173500	319903221	1892	1892	1892	1892	0
204	20231024	173400	319903221	1892	1892	1892	1892	0
205	20231024	173300	319903221	1892	1892	1892	1892	0
206	20231024	173200	319903221	1892	1892	1892	1892	0
207	20231024	173100	319903221	1892	1892	1892	1892	0
208	20231024	173000	319903221	1892	1892	1892	1892	0
209	20231024	172900	319903221	1892	1892	1892	1892	0
210	20231024	172800	319903221	1892	1892	1892	1892	0
211	20231024	172700	319903221	1892	1892	1892	1892	0
212	20231024	172600	319903221	1892	1892	1892	1892	388
213	20231024	172500	319903221	1892	1892	1892	1892	0
214	20231024	172400	319903221	1892	1892	1892	1892	0
215	20231024	172300	319903221	1892	1892	1892	1892	0
216	20231024	172200	319903221	1892	1892	1892	1892	0
217	20231024	172100	319903221	1892	1892	1892	1892	0
218	20231024	172000	319903221	1892	1892	1892	1892	0
219	20231024	171900	319903221	1892	1892	1892	1892	0
220	20231024	171800	319903221	1892	1892	1892	1892	0
221	20231024	171700	319903221	1892	1892	1892	1892	0
222	20231024	171600	319903221	1892	1892	1892	1892	0
223	20231024	171500	319903221	1892	1892	1892	1892	0
224	20231024	171400	319903221	1892	1892	1892	1892	0
225	20231024	171300	319903221	1892	1892	1892	1892	0
226	20231024	171200	319903221	1892	1892	1892	1892	0
227	20231024	171100	319903221	1892	1892	1892	1892	0
228	20231024	171000	319903221	1892	1892	1892	1892	0
229	20231024	170900	319903221	1892	1892	1892	1892	0
230	20231024	170800	319903221	1892	1892	1892	1892	0
231	20231024	170700	319903221	1892	1892	1892	1892	0
232	20231024	170600	319903221	1892	1892	1892	1892	0
233	20231024	170500	319903221	1892	1892	1892	1892	0
234	20231024	170400	319903221	1892	1892	1892	1892	0
235	20231024	170300	319903221	1892	1892	1892	1892	0
236	20231024	170200	319903221	1892	1892	1892	1892	0
237	20231024	170100	319903221	1892	1892	1892	1892	0
238	20231024	170000	319903221	1892	1892	1892	1892	0
239	20231024	165900	319903221	1892	1892	1892	1892	0
240	20231024	165800	319903221	1892	1892	1892	1892	0
241	20231024	165700	319903221	1892	1892	1892	1892	0
242	20231024	165600	319903221	1892	1892	1892	1892	388
243	20231024	165500	319903221	1892	1892	1892	1892	0
244	20231024	165400	319903221	1892	1892	1892	1892	0
245	20231024	165300	319903221	1892	1892	1892	1892	0
246	20231024	165200	319903221	1892	1892	1892	1892	0
247	20231024	165100	319903221	1892	1892	1892	1892	0
248	20231024	165000	319903221	1892	1892	1892	1892	0
249	20231024	164900	319903221	1892	1892	1892	1892	0
250	20231024	164800	319903221	1892	1892	1892	1892	0
251	20231024	164700	319903221	1892	1892	1892	1892	0
252	20231024	164600	319903221	1892	1892	1892	1892	0
253	20231024	164500	319903221	1892	1892	1892	1892	0
254	20231024	164400	319903221	1892	1892	1892	1892	0
255	20231024	164300	319903221	1892	1892	1892	1892	0
256	20231024	164200	319903221	1892	1892	1892	1892	0
257	20231024	164100	319903221	1892	1892	1892	1892	0
258	20231024	164000	319903221	1892	1892	1892	1892	0
259	20231024	163900	319903221	1892	1892	1892	1892	0
260	20231024	163800	319903221	1892	1892	1892	1892	0
261	20231024	163700	319903221	1892	1892	1892	1892	0
262	20231024	163600	319903221	1892	1892	1892	1892	0
263	20231024	163500	319903221	1892	1892	1892	1892	0
264	20231024	163400	319903221	1892	1892	1892	1892	0
265	20231024	163300	319903221	1892	1892	1892	1892	0
266	20231024	163200	319903221	1892	1892	1892	1892	0
267	20231024	163100	319903221	1892	1892	1892	1892	0
268	20231024	163000	319903221	1892	1892	1892	1892	0
269	20231024	162900	319903221	1892	1892	1892	1892	0
270	20231024	162800	319903221	1892	1892	1892	1892	0
271	20231024	162700	319903221	1892	1892	1892	1892	0
272	20231024	162600	319903221	1892	1892	1892	1892	388
273	20231024	162500	319903221	1892	1892	1892	1892	0
274	20231024	162400	319903221	1892	1892	1892	1892	0
275	20231024	162300	319903221	1892	1892	1892	1892	0
276	20231024	162200	319903221	1892	1892	1892	1892	0
277	20231024	162100	319903221	1892	1892	1892	1892	0
278	20231024	162000	319903221	1892	1892	1892	1892	0
279	20231024	161900	319903221	1892	1892	1892	1892	0
280	20231024	161800	319903221	1892	1892	1892	1892	0
281	20231024	161700	319903221	1892	1892	1892	1892	0
282	20231024	161600	319903221	1892	1892	1892	1892	0
283	20231024	161500	319903221	1892	1892	1892	1892	0
284	20231024	161400	319903221	1892	1892	1892	1892	0
285	20231024	161300	319903221	1892	1892	1892	1892	0
286	20231024	161200	319903221	1892	1892	1892	1892	0
287	20231024	161100	319903221	1892	1892	1892	1892	0
288	20231024	161000	319903221	1892	1892	1892	1892	0
289	20231024	160900	319903221	1892	1892	1892	1892	0
290	20231024	160800	319903221	1892	1892	1892	1892	0
291	20231024	160700	319903221	1892	1892	1892	1892	0
292	20231024	160600	319903221	1892	1892	1892	1892	0
293	20231024	160500	319903221	1892	1892	1892	1892	0
294	20231024	160400	319903221	1892	1892	1892	1892	0
295	20231024	160300	319903221	1892	1892	1892	1892	0
296	20231024	160200	319903221	1892	1892	1892	1892	0
297	20231024	160100	319903221	1892	1892	1892	1892	0
298	20231024	160000	319903221	1892	1892	1892	1892	0
299	20231024	155900	319903221	1892	1892	1892	1892	0
300	20231024	155800	319903221	1892	1892	1892	1892	0
301	20231024	155700	319903221	1892	1892	1892	1892	0
302	20231024	155600	319903221	1892	1892	1892	1892	388
303	20231024	155500	319903221	1892	1892	1892	1892	0
304	20231024	155400	319903221	1892	1892	1892	1892	0
305	20231024	155300	319903221	1892	1892	1892	1892	0
306	20231024	155200	319903221	1892	1892	1892	1892	0
307	20231024	155100	319903221	1892	1892	1892	1892	0
308	20231024	155000	319903221	1892	1892	1892	1892	0
309	20231024	154900	319903221	1892	1892	1892	1892	0
310	20231024	154800	319903221	1892	1892	1892	1892	0
311	20231024	154700	319903221	1892	1892	1892	1892	0
312	20231024	154600	319903221	1892	1892	1892	1892	0
313	20231024	154500	319903221	1892	1892	1892	1892	0
314	20231024	154400	319903221	1892	1892	1892	1892	0
315	20231024	154300	319903221	1892	1892	1892	1892	0
316	20231024	154200	319903221	1892	1892	1892	1892	0
317	20231024	154100	319903221	1892	1892	1892	1892	0
318	20231024	154000	319903221	1892	1892	1892	1892	0
319	20231024	153900	319903221	1892	1892	1892	1892	0
320	20231024	153800	319903221	1892	1892	1892	1892	0
321	20231024	153700	319903221	1892	1892	1892	1892	0
322	20231024	153600	319903221	1892	1892	1892	1892	0
323	20231024	153500	319903221	1892	1892	1892	1892	0
324	20231024	153400	319903221	1892	1892	1892	1892	0
325	20231024	153300	319903221	1892	1892	1892	1892	0
326	20231024	153200	319903221	1892	1892	1892	1892	0
327	20231024	153100	319903221	1892	1892	1892	1892	0
328	20231024	153000	319903221	1892	1892	1892	1892	388
329	20231024	152900	319169125	1892	1892	1892	1892	0
330	20231024	152800	319169125	1892	1892	1892	1892	0
331	20231024	152700	319169125	1892	1892	1892	1892	0
332	20231024	152600	319169125	1892	1892	1892	1892	0
333	20231024	152500	319169125	1892	1892	1892	1892	0
334	20231024	152400	319169125	1892	1892	1892	1892	0
335	20231024	152300	319169125	1892	1892	1892	1892	0
336	20231024	152200	319169125	1892	1892	1892	1892	0
337	20231024	152100	319169125	1892	1892	1892	1892	0
338	20231024	152000	319169125	1892	1892	1892	1892	0
339	20231024	151900	319169125	1892	1893	1893	1892	642
340	20231024	151800	317954451	1894	1894	1894	1894	0
341	20231024	151700	317954451	1894	1894	1894	1894	10
342	20231024	151600	317935511	1892	1892	1892	1892	0
343	20231024	151500	317935511	1892	1892	1892	1892	0
344	20231024	151400	317935511	1892	1892	1892	1892	10
345	20231024	151300	317916591	1892	1892	1892	1892	0
346	20231024	151200	317916591	1892	1892	1892	1892	0
347	20231024	151100	317916591	1892	1894	1894	1892	6
348	20231024	151000	317905233	1892	1892	1892	1892	0
349	20231024	150900	317905233	1892	1892	1892	1892	0
350	20231024	150800	317905233	1892	1892	1892	1892	0
351	20231024	150700	317905233	1892	1892	1892	1892	0
352	20231024	150600	317905233	1892	1892	1892	1892	0
353	20231024	150500	317905233	1892	1892	1892	1892	0
354	20231024	150400	317905233	1892	1892	1892	1892	0
355	20231024	150300	317905233	1892	1892	1892	1892	0
356	20231024	150200	317905233	1892	1892	1892	1892	3
357	20231024	150100	317899557	1894	1894	1894	1894	3
358	20231024	150000	317893875	1894	1893	1894	1893	55
359	20231024	145900	317789708	1894	1894	1894	1894	58
360	20231024	145800	317679856	1892	1892	1892	1892	0
361	20231024	145700	317679856	1892	1893	1893	1892	100
362	20231024	145600	317490606	1894	1894	1894	1894	55
363	20231024	145500	317386436	1894	1894	1894	1894	55
364	20231024	145400	317282266	1894	1894	1894	1894	487
365	20231024	145300	316359888	1895	1895	1895	1895	1555
366	20231024	145200	313413163	1895	1895	1895	1895	55
367	20231024	145100	313308938	1894	1894	1894	1894	513
368	20231024	145000	312337316	1894	1894	1894	1894	105
369	20231024	144900	312138446	1894	1894	1894	1894	55
370	20231024	144800	312034276	1894	1894	1894	1894	0
371	20231024	144700	312034276	1894	1894	1894	1894	55
372	20231024	144600	311930106	1894	1894	1894	1894	55
373	20231024	144500	311825936	1894	1894	1894	1894	1
374	20231024	144400	311824042	1893	1893	1893	1893	3
375	20231024	144300	311818363	1894	1894	1894	1894	113
376	20231024	144200	311604341	1894	1894	1894	1894	0
377	20231024	144100	311604341	1894	1894	1894	1894	95
378	20231024	144000	311424411	1894	1894	1894	1894	55
379	20231024	143900	311320241	1894	1894	1894	1894	60
380	20231024	143800	311206601	1894	1894	1894	1894	0
381	20231024	143700	311206601	1894	1894	1894	1894	55
382	20231024	143600	311102431	1894	1894	1894	1894	55
383	20231024	143500	310998261	1894	1894	1894	1894	0
384	20231024	143400	310998261	1894	1894	1894	1894	55
385	20231024	143300	310894091	1894	1893	1894	1893	5333
386	20231024	143200	300793805	1893	1893	1893	1893	0
387	20231024	143100	300793805	1893	1893	1893	1893	55
388	20231024	143000	300689690	1888	1893	1893	1888	7055
389	20231024	142900	287357241	1892	1892	1892	1892	9
390	20231024	142800	287340213	1892	1893	1893	1892	6
391	20231024	142700	287328858	1894	1894	1894	1894	110
392	20231024	142600	287120518	1894	1894	1894	1894	0
393	20231024	142500	287120518	1894	1894	1894	1894	0
394	20231024	142400	287120518	1894	1894	1894	1894	55
395	20231024	142300	287016348	1894	1894	1894	1894	55
396	20231024	142200	286912178	1895	1895	1895	1895	0
397	20231024	142100	286912178	1895	1895	1895	1895	55
398	20231024	142000	286807953	1895	1892	1895	1892	85
399	20231024	141900	286646968	1895	1895	1895	1895	0
400	20231024	141800	286646968	1895	1895	1895	1895	56
401	20231024	141700	286540848	1895	1895	1895	1895	55
402	20231024	141600	286436623	1893	1893	1893	1893	30
403	20231024	141500	286379833	1895	1895	1895	1895	55
404	20231024	141400	286275608	1895	1895	1895	1895	55
405	20231024	141300	286171383	1893	1893	1893	1893	0
406	20231024	141200	286171383	1893	1895	1895	1893	6
407	20231024	141100	286160019	1895	1895	1895	1892	1310
408	20231024	141000	283680630	1893	1893	1893	1893	3
409	20231024	140900	283674951	1895	1895	1895	1895	3
410	20231024	140800	283669266	1895	1895	1895	1895	55
411	20231024	140700	283565041	1895	1895	1895	1895	55
412	20231024	140600	283460816	1895	1895	1895	1895	0
413	20231024	140500	283460816	1895	1895	1895	1895	55
414	20231024	140400	283356591	1893	1895	1895	1893	61
415	20231024	140300	283241002	1893	1895	1895	1893	6
416	20231024	140200	283229638	1895	1895	1895	1895	55
417	20231024	140100	283125413	1895	1895	1895	1895	55
418	20231024	140000	283021188	1893	1895	1895	1893	871
419	20231024	135900	281370655	1895	1895	1895	1895	1494
420	20231024	135800	278539525	1895	1895	1895	1895	1507
421	20231024	135700	275683760	1895	1895	1895	1895	2054
422	20231024	135600	271791430	1895	1895	1895	1895	1117
423	20231024	135500	269674715	1895	1895	1895	1895	1493
424	20231024	135400	266845480	1895	1895	1895	1895	2067
425	20231024	135300	262928515	1895	1894	1895	1894	1207
426	20231024	135200	260641568	1894	1894	1894	1894	1470
427	20231024	135100	257857388	1894	1894	1894	1894	1812
428	20231024	135000	254425460	1894	1894	1894	1894	1753
429	20231024	134900	251105278	1894	1894	1894	1894	1509
430	20231024	134800	248247232	1894	1894	1894	1894	1727
431	20231024	134700	244976294	1894	1893	1894	1893	1582
432	20231024	134600	241980386	1894	1894	1894	1894	953
433	20231024	134500	240175404	1894	1894	1894	1894	1023
434	20231024	134400	238237842	1894	1894	1894	1894	0
435	20231024	134300	238237842	1894	1894	1894	1894	0
436	20231024	134200	238237842	1894	1894	1894	1894	110
437	20231024	134100	238029502	1894	1894	1894	1894	0
438	20231024	134000	238029502	1894	1894	1894	1894	0
439	20231024	133900	238029502	1894	1894	1894	1894	110
440	20231024	133800	237821162	1894	1894	1894	1894	0
441	20231024	133700	237821162	1894	1894	1894	1894	0
442	20231024	133600	237821162	1894	1894	1894	1894	55
443	20231024	133500	237716992	1894	1894	1894	1892	61
444	20231024	133400	237601464	1892	1892	1894	1892	209
445	20231024	133300	237206030	1894	1894	1894	1894	58
446	20231024	133200	237096178	1894	1894	1894	1894	55
447	20231024	133100	236992008	1894	1894	1894	1894	0
448	20231024	133000	236992008	1894	1894	1894	1894	55
449	20231024	132900	236887838	1892	1894	1894	1892	10588
450	20231024	132800	216855232	1894	1894	1894	1894	0
451	20231024	132700	216855232	1894	1894	1894	1894	0
452	20231024	132600	216855232	1894	1894	1894	1894	111
453	20231024	132500	216644998	1894	1894	1894	1894	0
454	20231024	132400	216644998	1894	1894	1894	1894	0
455	20231024	132300	216644998	1894	1894	1894	1894	150
456	20231024	132200	216360898	1890	1892	1892	1890	10533
457	20231024	132100	196449389	1894	1894	1894	1894	16
458	20231024	132000	196419085	1895	1895	1895	1895	55
459	20231024	131900	196314860	1895	1895	1895	1895	55
460	20231024	131800	196210635	1894	1894	1894	1894	0
461	20231024	131700	196210635	1894	1895	1895	1894	56
462	20231024	131600	196104516	1894	1895	1895	1894	60
463	20231024	131500	195990821	1895	1895	1895	1895	0
464	20231024	131400	195990821	1895	1895	1895	1895	0
465	20231024	131300	195990821	1895	1895	1895	1895	110
466	20231024	131200	195782371	1894	1894	1894	1894	0
467	20231024	131100	195782371	1894	1894	1894	1894	0
468	20231024	131000	195782371	1894	1895	1895	1894	160
469	20231024	130900	195479221	1895	1895	1895	1895	27
470	20231024	130800	195428056	1895	1895	1895	1895	0
471	20231024	130700	195428056	1895	1895	1895	1895	110
472	20231024	130600	195219606	1895	1895	1895	1895	0
473	20231024	130500	195219606	1895	1895	1895	1895	0
474	20231024	130400	195219606	1895	1895	1895	1895	55
475	20231024	130300	195115381	1895	1895	1895	1895	105
476	20231024	130200	194916406	1895	1895	1895	1895	0
477	20231024	130100	194916406	1895	1895	1895	1895	155
478	20231024	130000	194622681	1895	1895	1895	1895	55
479	20231024	125900	194518456	1895	1895	1895	1895	0
480	20231024	125800	194518456	1895	1895	1895	1895	0
481	20231024	125700	194518456	1895	1895	1895	1895	110
482	20231024	125600	194310006	1895	1895	1895	1895	0
483	20231024	125500	194310006	1895	1895	1895	1895	0
484	20231024	125400	194310006	1895	1895	1895	1895	110
485	20231024	125300	194101556	1895	1895	1895	1895	0
486	20231024	125200	194101556	1895	1895	1895	1895	0
487	20231024	125100	194101556	1895	1895	1895	1895	110
488	20231024	125000	193893106	1894	1894	1894	1894	0
489	20231024	124900	193893106	1894	1894	1894	1894	0
490	20231024	124800	193893106	1894	1895	1895	1894	316
491	20231024	124700	193294547	1895	1895	1895	1894	65
492	20231024	124600	193171377	1895	1895	1895	1895	0
493	20231024	124500	193171377	1895	1895	1895	1895	55
494	20231024	124400	193067152	1895	1895	1895	1895	55
495	20231024	124300	192962927	1895	1895	1895	1895	0
496	20231024	124200	192962927	1895	1895	1895	1895	0
497	20231024	124100	192962927	1895	1895	1895	1895	110
498	20231024	124000	192754477	1895	1895	1895	1895	0
499	20231024	123900	192754477	1895	1895	1895	1895	0
500	20231024	123800	192754477	1895	1895	1895	1895	110
501	20231024	123700	192546027	1895	1895	1895	1895	50
502	20231024	123600	192451277	1895	1895	1895	1895	0
503	20231024	123500	192451277	1895	1895	1895	1895	110
504	20231024	123400	192242827	1895	1895	1895	1895	0
505	20231024	123300	192242827	1895	1895	1895	1895	0
506	20231024	123200	192242827	1895	1895	1895	1895	55
507	20231024	123100	192138602	1895	1895	1895	1895	55
508	20231024	123000	192034377	1894	1894	1894	1894	0
509	20231024	122900	192034377	1894	1895	1895	1894	65
510	20231024	122800	191911212	1895	1895	1895	1895	55
511	20231024	122700	191806987	1895	1895	1895	1895	0
512	20231024	122600	191806987	1895	1895	1895	1895	0
513	20231024	122500	191806987	1895	1895	1895	1895	110
514	20231024	122400	191598537	1895	1895	1895	1895	0
515	20231024	122300	191598537	1895	1895	1895	1895	0
516	20231024	122200	191598537	1895	1895	1895	1895	110
517	20231024	122100	191390087	1895	1895	1895	1895	0
518	20231024	122000	191390087	1895	1895	1895	1895	0
519	20231024	121900	191390087	1895	1895	1895	1895	55
520	20231024	121800	191285862	1895	1895	1895	1895	55
521	20231024	121700	191181637	1894	1894	1894	1894	0
522	20231024	121600	191181637	1894	1895	1895	1894	58
523	20231024	121500	191071730	1895	1895	1895	1895	55
524	20231024	121400	190967505	1895	1895	1895	1895	3
525	20231024	121300	190961820	1895	1895	1895	1895	0
526	20231024	121200	190961820	1895	1895	1895	1894	112
527	20231024	121100	190749581	1895	1895	1895	1895	0
528	20231024	121000	190749581	1895	1895	1895	1895	0
529	20231024	120900	190749581	1895	1895	1895	1895	110
530	20231024	120800	190541131	1894	1894	1894	1894	3
531	20231024	120700	190535449	1895	1895	1895	1895	3
532	20231024	120600	190529764	1895	1895	1895	1895	110
533	20231024	120500	190321314	1895	1895	1895	1895	0
534	20231024	120400	190321314	1895	1895	1895	1895	3
535	20231024	120300	190315629	1895	1895	1895	1895	55
536	20231024	120200	190211404	1895	1895	1895	1894	61
537	20231024	120100	190095812	1895	1895	1895	1895	0
538	20231024	120000	190095812	1895	1895	1895	1895	55
539	20231024	115900	189991587	1895	1895	1895	1895	58
540	20231024	115800	189881677	1895	1895	1895	1895	0
541	20231024	115700	189881677	1895	1895	1895	1895	0
542	20231024	115600	189881677	1895	1895	1895	1894	116
543	20231024	115500	189661860	1895	1895	1895	1895	0
544	20231024	115400	189661860	1895	1895	1895	1895	1
545	20231024	115300	189659965	1895	1895	1895	1895	110
546	20231024	115200	189451515	1894	1894	1894	1894	5
547	20231024	115100	189442045	1894	1895	1895	1894	6
548	20231024	115000	189430678	1895	1895	1895	1895	110
549	20231024	114900	189222228	1895	1895	1895	1895	0
550	20231024	114800	189222228	1895	1895	1895	1895	0
551	20231024	114700	189222228	1895	1895	1895	1895	55
552	20231024	114600	189118003	1895	1895	1895	1895	565
553	20231024	114500	188047328	1894	1895	1895	1894	9
554	20231024	114400	188030279	1895	1895	1895	1895	58
555	20231024	114300	187920369	1894	1894	1895	1894	87
556	20231024	114200	187755530	1894	1894	1894	1894	0
557	20231024	114100	187755530	1894	1895	1895	1894	6
558	20231024	114000	187744163	1895	1895	1895	1894	122
559	20231024	113900	187512979	1894	1894	1894	1894	3
560	20231024	113800	187507297	1895	1895	1895	1895	3
561	20231024	113700	187501612	1895	1895	1895	1894	116
562	20231024	113600	187281795	1894	1895	1895	1894	6
563	20231024	113500	187270428	1895	1895	1895	1895	0
564	20231024	113400	187270428	1895	1895	1895	1895	110
565	20231024	113300	187061978	1895	1895	1895	1895	0
566	20231024	113200	187061978	1895	1895	1895	1895	0
567	20231024	113100	187061978	1895	1895	1895	1895	55
568	20231024	113000	186957753	1895	1895	1895	1895	55
569	20231024	112900	186853528	1895	1895	1895	1895	0
570	20231024	112800	186853528	1895	1895	1895	1895	0
571	20231024	112700	186853528	1895	1895	1895	1895	110
572	20231024	112600	186645078	1895	1895	1895	1895	0
573	20231024	112500	186645078	1895	1895	1895	1895	0
574	20231024	112400	186645078	1895	1895	1895	1895	110
575	20231024	112300	186436628	1895	1895	1895	1895	0
576	20231024	112200	186436628	1895	1895	1895	1895	0
577	20231024	112100	186436628	1895	1895	1895	1895	110
578	20231024	112000	186228178	1894	1894	1894	1894	1
579	20231024	111900	186226284	1895	1895	1895	1895	0
580	20231024	111800	186226284	1895	1895	1895	1895	110
581	20231024	111700	186017834	1894	1894	1894	1894	0
582	20231024	111600	186017834	1894	1894	1894	1894	0
583	20231024	111500	186017834	1894	1894	1895	1894	190
584	20231024	111400	185657919	1895	1895	1895	1895	55
585	20231024	111300	185553694	1895	1895	1895	1895	0
586	20231024	111200	185553694	1895	1895	1895	1895	0
587	20231024	111100	185553694	1895	1895	1895	1895	113
588	20231024	111000	185339559	1895	1895	1895	1895	0
589	20231024	110900	185339559	1895	1895	1895	1895	3
590	20231024	110800	185333874	1895	1895	1895	1895	111
591	20231024	110700	185123529	1895	1895	1895	1895	0
592	20231024	110600	185123529	1895	1895	1895	1895	0
593	20231024	110500	185123529	1895	1895	1895	1895	110
594	20231024	110400	184915079	1895	1895	1895	1895	0
595	20231024	110300	184915079	1895	1895	1895	1895	0
596	20231024	110200	184915079	1895	1895	1895	1895	159
597	20231024	110100	184613774	1895	1895	1895	1895	0
598	20231024	110000	184613774	1895	1895	1895	1895	3354
599	20231024	105900	178257944	1895	1895	1895	1895	55
600	20231024	105800	178153719	1895	1895	1895	1895	155
601	20231024	105700	177859994	1894	1894	1894	1894	3
602	20231024	105600	177854312	1895	1895	1895	1895	3
603	20231024	105500	177848627	1895	1894	1895	1894	61
604	20231024	105400	177733038	1895	1895	1895	1895	0
605	20231024	105300	177733038	1895	1895	1895	1895	3
606	20231024	105200	177727353	1895	1895	1895	1895	110
607	20231024	105100	177518903	1895	1895	1895	1895	0
608	20231024	105000	177518903	1895	1895	1895	1895	0
609	20231024	104900	177518903	1895	1895	1895	1895	110
610	20231024	104800	177310453	1895	1895	1895	1895	0
611	20231024	104700	177310453	1895	1895	1895	1895	0
612	20231024	104600	177310453	1895	1895	1895	1895	110
613	20231024	104500	177102003	1892	1892	1892	1892	0
614	20231024	104400	177102003	1892	1892	1892	1892	200
615	20231024	104300	176723603	1892	1895	1895	1892	68
616	20231024	104200	176594782	1895	1895	1895	1892	367
617	20231024	104100	175899329	1892	1895	1895	1892	6
618	20231024	104000	175887968	1892	1892	1892	1892	300
619	20231024	103900	175320368	1895	1895	1895	1895	110
620	20231024	103800	175111918	1892	1893	1893	1892	1557
621	20231024	103700	172165994	1895	1895	1895	1895	0
622	20231024	103600	172165994	1895	1895	1895	1895	110
623	20231024	103500	171957544	1894	1894	1894	1894	0
624	20231024	103400	171957544	1894	1893	1894	1893	6
625	20231024	103300	171946183	1894	1895	1895	1894	119
626	20231024	103200	171720681	1895	1895	1895	1895	0
627	20231024	103100	171720681	1895	1895	1895	1895	10
628	20231024	103000	171701731	1895	1895	1895	1895	110
629	20231024	102900	171493281	1893	1893	1893	1893	3
630	20231024	102800	171487602	1893	1893	1893	1893	10
631	20231024	102700	171468672	1895	1895	1895	1895	0
632	20231024	102600	171468672	1895	1895	1895	1895	159
633	20231024	102500	171167367	1895	1895	1895	1895	0
634	20231024	102400	171167367	1895	1895	1895	1895	0
635	20231024	102300	171167367	1895	1895	1895	1895	110
636	20231024	102200	170958917	1894	1894	1894	1894	0
637	20231024	102100	170958917	1894	1894	1894	1894	0
638	20231024	102000	170958917	1894	1894	1894	1894	61
639	20231024	101900	170843383	1895	1895	1895	1895	0
640	20231024	101800	170843383	1895	1895	1895	1895	0
641	20231024	101700	170843383	1895	1895	1895	1895	110
642	20231024	101600	170634933	1895	1895	1895	1895	1
643	20231024	101500	170633038	1896	1896	1896	1896	0
644	20231024	101400	170633038	1896	1896	1896	1896	110
645	20231024	101300	170424478	1893	1893	1893	1893	0
646	20231024	101200	170424478	1893	1893	1893	1893	0
647	20231024	101100	170424478	1893	1896	1896	1893	6
648	20231024	101000	170413110	1896	1896	1896	1896	110
649	20231024	100900	170204550	1892	1896	1896	1892	6
650	20231024	100800	170193186	1896	1896	1896	1896	0
651	20231024	100700	170193186	1896	1896	1896	1896	110
652	20231024	100600	169984626	1896	1896	1896	1896	0
653	20231024	100500	169984626	1896	1896	1896	1896	527
654	20231024	100400	168985434	1896	1896	1896	1896	163
655	20231024	100300	168676386	1895	1895	1895	1895	0
656	20231024	100200	168676386	1895	1895	1895	1895	0
657	20231024	100100	168676386	1895	1895	1895	1895	110
658	20231024	100000	168467936	1890	1890	1890	1890	0
659	20231024	095900	168467936	1890	1890	1890	1890	0
660	20231024	095800	168467936	1890	1894	1895	1890	1956
661	20231024	095700	164770573	1891	1891	1891	1891	0
662	20231024	095600	164770573	1891	1891	1891	1891	1
663	20231024	095500	164768682	1891	1896	1896	1891	6
664	20231024	095400	164757321	1896	1896	1896	1896	110
665	20231024	095300	164548761	1896	1896	1896	1896	0
666	20231024	095200	164548761	1896	1896	1896	1896	0
667	20231024	095100	164548761	1896	1896	1896	1896	110
668	20231024	095000	164340201	1888	1895	1897	1888	57154
669	20231024	094900	56270389	1897	1897	1897	1897	0
670	20231024	094800	56270389	1897	1897	1897	1897	110
671	20231024	094700	56061719	1895	1897	1897	1895	31
672	20231024	094600	56002968	1895	1897	1897	1895	56
673	20231024	094500	55896842	1897	1897	1897	1895	116
674	20231024	094400	55676796	1895	1897	1897	1895	6
675	20231024	094300	55665420	1895	1896	1896	1895	6
676	20231024	094200	55654047	1896	1897	1897	1896	61
677	20231024	094100	55538333	1897	1897	1897	1897	55
678	20231024	094000	55433998	1895	1895	1895	1895	0
679	20231024	093900	55433998	1895	1896	1897	1895	7
680	20231024	093800	55420726	1896	1896	1896	1896	2
681	20231024	093700	55416934	1895	1896	1896	1895	50
682	20231024	093600	55322180	1896	1896	1896	1896	1
683	20231024	093500	55320284	1897	1897	1897	1897	0
684	20231024	093400	55320284	1897	1895	1897	1895	13
685	20231024	093300	55295629	1897	1896	1897	1895	5284
686	20231024	093200	45281363	1897	1896	1897	1896	20
687	20231024	093100	45243429	1897	1896	1897	1896	109
688	20231024	093000	45036759	1897	1897	1897	1896	85
689	20231024	092900	44875586	1896	1896	1897	1896	9
690	20231024	092800	44858519	1897	1897	1897	1896	9
691	20231024	092700	44841449	1896	1896	1896	1896	0
692	20231024	092600	44841449	1896	1897	1897	1896	6
693	20231024	092500	44830070	1896	1896	1896	1896	0
694	20231024	092400	44830070	1896	1896	1896	1896	0
695	20231024	092300	44830070	1896	1896	1896	1896	3
696	20231024	092200	44824382	1897	1897	1897	1897	3
697	20231024	092100	44818691	1897	1897	1897	1897	21
698	20231024	092000	44778854	1896	1897	1897	1895	5275
699	20231024	091900	34782617	1897	1897	1897	1897	0
700	20231024	091800	34782617	1897	1897	1897	1896	12
701	20231024	091700	34759856	1897	1897	1897	1897	3
702	20231024	091600	34754165	1896	1896	1896	1896	16
703	20231024	091500	34723829	1895	1895	1895	1895	0
704	20231024	091400	34723829	1895	1894	1895	1894	30
705	20231024	091300	34666980	1895	1894	1897	1894	1126
706	20231024	091200	32533210	1895	1895	1895	1894	49
707	20231024	091100	32440373	1895	1895	1895	1894	31
708	20231024	091000	32381634	1894	1894	1894	1894	10
709	20231024	090900	32362694	1894	1895	1895	1894	5267
710	20231024	090800	22383294	1895	1895	1895	1895	0
711	20231024	090700	22383294	1895	1895	1895	1895	300
712	20231024	090600	21814794	1895	1895	1895	1895	3
713	20231024	090500	21809109	1901	1895	1901	1895	6
714	20231024	090400	21797721	1900	1901	1901	1895	10
715	20231024	090300	21778738	1895	1901	1901	1895	11261
716	20231024	090200	439123	1896	1901	1901	1896	6
717	20231024	090100	427725	1901	1901	1901	1901	3
718	20231024	090000	422022	1901	1901	1901	1901	222