KissMeData/013720/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185300	485630806	1820	1820	1820	1820	1760
3	20231024	185200	485630806	1820	1820	1820	1820	0
4	20231024	185100	485630806	1820	1820	1820	1820	0
5	20231024	185000	485630806	1820	1820	1820	1820	0
6	20231024	184900	485630806	1820	1820	1820	1820	0
7	20231024	184800	485630806	1820	1820	1820	1820	0
8	20231024	184700	485630806	1820	1820	1820	1820	0
9	20231024	184600	485630806	1820	1820	1820	1820	0
10	20231024	184500	485630806	1820	1820	1820	1820	0
11	20231024	184400	485630806	1820	1820	1820	1820	0
12	20231024	184300	485630806	1820	1820	1820	1820	0
13	20231024	184200	485630806	1820	1820	1820	1820	0
14	20231024	184100	485630806	1820	1820	1820	1820	0
15	20231024	184000	485630806	1820	1820	1820	1820	0
16	20231024	183900	485630806	1820	1820	1820	1820	0
17	20231024	183800	485630806	1820	1820	1820	1820	0
18	20231024	183700	485630806	1820	1820	1820	1820	0
19	20231024	183600	485630806	1820	1820	1820	1820	0
20	20231024	183500	485630806	1820	1820	1820	1820	0
21	20231024	183400	485630806	1820	1820	1820	1820	0
22	20231024	183300	485630806	1820	1820	1820	1820	0
23	20231024	183200	485630806	1820	1820	1820	1820	0
24	20231024	183100	485630806	1820	1820	1820	1820	0
25	20231024	183000	485630806	1820	1820	1820	1820	0
26	20231024	182900	485630806	1820	1820	1820	1820	0
27	20231024	182800	485630806	1820	1820	1820	1820	0
28	20231024	182700	485630806	1820	1820	1820	1820	0
29	20231024	182600	485630806	1820	1820	1820	1820	0
30	20231024	182500	485630806	1820	1820	1820	1820	0
31	20231024	182400	485630806	1820	1820	1820	1820	0
32	20231024	182300	485630806	1820	1820	1820	1820	1760
33	20231024	182200	485630806	1820	1820	1820	1820	0
34	20231024	182100	485630806	1820	1820	1820	1820	0
35	20231024	182000	485630806	1820	1820	1820	1820	0
36	20231024	181900	485630806	1820	1820	1820	1820	0
37	20231024	181800	485630806	1820	1820	1820	1820	0
38	20231024	181700	485630806	1820	1820	1820	1820	0
39	20231024	181600	485630806	1820	1820	1820	1820	0
40	20231024	181500	485630806	1820	1820	1820	1820	0
41	20231024	181400	485630806	1820	1820	1820	1820	0
42	20231024	181300	485630806	1820	1820	1820	1820	0
43	20231024	181200	485630806	1820	1820	1820	1820	0
44	20231024	181100	485630806	1820	1820	1820	1820	0
45	20231024	181000	485630806	1820	1820	1820	1820	0
46	20231024	180900	485630806	1820	1820	1820	1820	0
47	20231024	180800	485630806	1820	1820	1820	1820	0
48	20231024	180700	485630806	1820	1820	1820	1820	0
49	20231024	180600	485630806	1820	1820	1820	1820	0
50	20231024	180500	485630806	1820	1820	1820	1820	0
51	20231024	180400	485630806	1820	1820	1820	1820	0
52	20231024	180300	485630806	1820	1820	1820	1820	0
53	20231024	180200	485630806	1820	1820	1820	1820	0
54	20231024	180100	485630806	1820	1820	1820	1820	0
55	20231024	180000	485630806	1820	1820	1820	1820	0
56	20231024	175900	485630806	1820	1820	1820	1820	0
57	20231024	175800	485630806	1820	1820	1820	1820	0
58	20231024	175700	485630806	1820	1820	1820	1820	0
59	20231024	175600	485630806	1820	1820	1820	1820	0
60	20231024	175500	485630806	1820	1820	1820	1820	0
61	20231024	175400	485630806	1820	1820	1820	1820	0
62	20231024	175300	485630806	1820	1820	1820	1820	1760
63	20231024	175200	485630806	1820	1820	1820	1820	0
64	20231024	175100	485630806	1820	1820	1820	1820	0
65	20231024	175000	485630806	1820	1820	1820	1820	0
66	20231024	174900	485630806	1820	1820	1820	1820	0
67	20231024	174800	485630806	1820	1820	1820	1820	0
68	20231024	174700	485630806	1820	1820	1820	1820	0
69	20231024	174600	485630806	1820	1820	1820	1820	0
70	20231024	174500	485630806	1820	1820	1820	1820	0
71	20231024	174400	485630806	1820	1820	1820	1820	0
72	20231024	174300	485630806	1820	1820	1820	1820	0
73	20231024	174200	485630806	1820	1820	1820	1820	0
74	20231024	174100	485630806	1820	1820	1820	1820	0
75	20231024	174000	485630806	1820	1820	1820	1820	0
76	20231024	173900	485630806	1820	1820	1820	1820	0
77	20231024	173800	485630806	1820	1820	1820	1820	0
78	20231024	173700	485630806	1820	1820	1820	1820	0
79	20231024	173600	485630806	1820	1820	1820	1820	0
80	20231024	173500	485630806	1820	1820	1820	1820	0
81	20231024	173400	485630806	1820	1820	1820	1820	0
82	20231024	173300	485630806	1820	1820	1820	1820	0
83	20231024	173200	485630806	1820	1820	1820	1820	0
84	20231024	173100	485630806	1820	1820	1820	1820	0
85	20231024	173000	485630806	1820	1820	1820	1820	0
86	20231024	172900	485630806	1820	1820	1820	1820	0
87	20231024	172800	485630806	1820	1820	1820	1820	0
88	20231024	172700	485630806	1820	1820	1820	1820	0
89	20231024	172600	485630806	1820	1820	1820	1820	0
90	20231024	172500	485630806	1820	1820	1820	1820	0
91	20231024	172400	485630806	1820	1820	1820	1820	0
92	20231024	172300	485630806	1820	1820	1820	1820	1760
93	20231024	172200	485630806	1820	1820	1820	1820	0
94	20231024	172100	485630806	1820	1820	1820	1820	0
95	20231024	172000	485630806	1820	1820	1820	1820	0
96	20231024	171900	485630806	1820	1820	1820	1820	0
97	20231024	171800	485630806	1820	1820	1820	1820	0
98	20231024	171700	485630806	1820	1820	1820	1820	0
99	20231024	171600	485630806	1820	1820	1820	1820	0
100	20231024	171500	485630806	1820	1820	1820	1820	0
101	20231024	171400	485630806	1820	1820	1820	1820	0
102	20231024	171300	485630806	1820	1820	1820	1820	0
103	20231024	171200	485630806	1820	1820	1820	1820	0
104	20231024	171100	485630806	1820	1820	1820	1820	0
105	20231024	171000	485630806	1820	1820	1820	1820	0
106	20231024	170900	485630806	1820	1820	1820	1820	0
107	20231024	170800	485630806	1820	1820	1820	1820	0
108	20231024	170700	485630806	1820	1820	1820	1820	0
109	20231024	170600	485630806	1820	1820	1820	1820	0
110	20231024	170500	485630806	1820	1820	1820	1820	0
111	20231024	170400	485630806	1820	1820	1820	1820	0
112	20231024	170300	485630806	1820	1820	1820	1820	0
113	20231024	170200	485630806	1820	1820	1820	1820	0
114	20231024	170100	485630806	1820	1820	1820	1820	0
115	20231024	170000	485630806	1820	1820	1820	1820	0
116	20231024	165900	485630806	1820	1820	1820	1820	0
117	20231024	165800	485630806	1820	1820	1820	1820	0
118	20231024	165700	485630806	1820	1820	1820	1820	0
119	20231024	165600	485630806	1820	1820	1820	1820	0
120	20231024	165500	485630806	1820	1820	1820	1820	0
121	20231024	165400	485630806	1820	1820	1820	1820	0
122	20231024	165300	485630806	1820	1820	1820	1820	1760
123	20231024	165200	485630806	1820	1820	1820	1820	0
124	20231024	165100	485630806	1820	1820	1820	1820	0
125	20231024	165000	485630806	1820	1820	1820	1820	0
126	20231024	164900	485630806	1820	1820	1820	1820	0
127	20231024	164800	485630806	1820	1820	1820	1820	0
128	20231024	164700	485630806	1820	1820	1820	1820	0
129	20231024	164600	485630806	1820	1820	1820	1820	0
130	20231024	164500	485630806	1820	1820	1820	1820	0
131	20231024	164400	485630806	1820	1820	1820	1820	0
132	20231024	164300	485630806	1820	1820	1820	1820	0
133	20231024	164200	485630806	1820	1820	1820	1820	0
134	20231024	164100	485630806	1820	1820	1820	1820	0
135	20231024	164000	485630806	1820	1820	1820	1820	0
136	20231024	163900	485630806	1820	1820	1820	1820	0
137	20231024	163800	485630806	1820	1820	1820	1820	0
138	20231024	163700	485630806	1820	1820	1820	1820	0
139	20231024	163600	485630806	1820	1820	1820	1820	0
140	20231024	163500	485630806	1820	1820	1820	1820	0
141	20231024	163400	485630806	1820	1820	1820	1820	0
142	20231024	163300	485630806	1820	1820	1820	1820	0
143	20231024	163200	485630806	1820	1820	1820	1820	0
144	20231024	163100	485630806	1820	1820	1820	1820	0
145	20231024	163000	485630806	1820	1820	1820	1820	0
146	20231024	162900	485630806	1820	1820	1820	1820	0
147	20231024	162800	485630806	1820	1820	1820	1820	0
148	20231024	162700	485630806	1820	1820	1820	1820	0
149	20231024	162600	485630806	1820	1820	1820	1820	0
150	20231024	162500	485630806	1820	1820	1820	1820	0
151	20231024	162400	485630806	1820	1820	1820	1820	0
152	20231024	162300	485630806	1820	1820	1820	1820	1760
153	20231024	162200	485630806	1820	1820	1820	1820	0
154	20231024	162100	485630806	1820	1820	1820	1820	0
155	20231024	162000	485630806	1820	1820	1820	1820	0
156	20231024	161900	485630806	1820	1820	1820	1820	0
157	20231024	161800	485630806	1820	1820	1820	1820	0
158	20231024	161700	485630806	1820	1820	1820	1820	0
159	20231024	161600	485630806	1820	1820	1820	1820	0
160	20231024	161500	485630806	1820	1820	1820	1820	0
161	20231024	161400	485630806	1820	1820	1820	1820	0
162	20231024	161300	485630806	1820	1820	1820	1820	0
163	20231024	161200	485630806	1820	1820	1820	1820	0
164	20231024	161100	485630806	1820	1820	1820	1820	0
165	20231024	161000	485630806	1820	1820	1820	1820	0
166	20231024	160900	485630806	1820	1820	1820	1820	0
167	20231024	160800	485630806	1820	1820	1820	1820	0
168	20231024	160700	485630806	1820	1820	1820	1820	0
169	20231024	160600	485630806	1820	1820	1820	1820	0
170	20231024	160500	485630806	1820	1820	1820	1820	0
171	20231024	160400	485630806	1820	1820	1820	1820	0
172	20231024	160300	485630806	1820	1820	1820	1820	0
173	20231024	160200	485630806	1820	1820	1820	1820	0
174	20231024	160100	485630806	1820	1820	1820	1820	0
175	20231024	160000	485630806	1820	1820	1820	1820	0
176	20231024	155900	485630806	1820	1820	1820	1820	0
177	20231024	155800	485630806	1820	1820	1820	1820	0
178	20231024	155700	485630806	1820	1820	1820	1820	0
179	20231024	155600	485630806	1820	1820	1820	1820	0
180	20231024	155500	485630806	1820	1820	1820	1820	0
181	20231024	155400	485630806	1820	1820	1820	1820	0
182	20231024	155300	485630806	1820	1820	1820	1820	1760
183	20231024	155200	485630806	1820	1820	1820	1820	0
184	20231024	155100	485630806	1820	1820	1820	1820	0
185	20231024	155000	485630806	1820	1820	1820	1820	0
186	20231024	154900	485630806	1820	1820	1820	1820	0
187	20231024	154800	485630806	1820	1820	1820	1820	0
188	20231024	154700	485630806	1820	1820	1820	1820	0
189	20231024	154600	485630806	1820	1820	1820	1820	0
190	20231024	154500	485630806	1820	1820	1820	1820	0
191	20231024	154400	485630806	1820	1820	1820	1820	0
192	20231024	154300	485630806	1820	1820	1820	1820	0
193	20231024	154200	485630806	1820	1820	1820	1820	0
194	20231024	154100	485630806	1820	1820	1820	1820	0
195	20231024	154000	485630806	1820	1820	1820	1820	0
196	20231024	153900	485630806	1820	1820	1820	1820	0
197	20231024	153800	485630806	1820	1820	1820	1820	0
198	20231024	153700	485630806	1820	1820	1820	1820	0
199	20231024	153600	485630806	1820	1820	1820	1820	0
200	20231024	153500	485630806	1820	1820	1820	1820	0
201	20231024	153400	485630806	1820	1820	1820	1820	0
202	20231024	153300	485630806	1820	1820	1820	1820	0
203	20231024	153200	485630806	1820	1820	1820	1820	0
204	20231024	153100	485630806	1820	1820	1820	1820	0
205	20231024	153000	485630806	1820	1820	1820	1820	1760
206	20231024	152900	482427606	1822	1822	1822	1822	0
207	20231024	152800	482427606	1822	1822	1822	1822	0
208	20231024	152700	482427606	1822	1822	1822	1822	0
209	20231024	152600	482427606	1822	1822	1822	1822	0
210	20231024	152500	482427606	1822	1822	1822	1822	0
211	20231024	152400	482427606	1822	1822	1822	1822	0
212	20231024	152300	482427606	1822	1822	1822	1822	0
213	20231024	152200	482427606	1822	1822	1822	1822	0
214	20231024	152100	482427606	1822	1822	1822	1822	0
215	20231024	152000	482427606	1822	1822	1822	1822	0
216	20231024	151900	482427606	1822	1824	1824	1821	1523
217	20231024	151800	479653354	1824	1822	1824	1822	375
218	20231024	151700	478969742	1822	1824	1824	1822	325
219	20231024	151600	478376979	1824	1824	1824	1824	100
220	20231024	151500	478194579	1824	1824	1824	1824	0
221	20231024	151400	478194579	1824	1824	1824	1824	621
222	20231024	151300	477061875	1824	1823	1824	1823	2039
223	20231024	151200	473343778	1823	1823	1823	1823	2
224	20231024	151100	473340132	1823	1823	1823	1823	0
225	20231024	151000	473340132	1823	1815	1823	1815	3730
226	20231024	150900	466556941	1814	1805	1814	1805	348
227	20231024	150800	465925939	1805	1805	1805	1803	1025
228	20231024	150700	464077714	1805	1805	1805	1805	1958
229	20231024	150600	460543524	1816	1816	1816	1816	0
230	20231024	150500	460543524	1816	1816	1816	1816	145
231	20231024	150400	460280204	1816	1816	1816	1816	20
232	20231024	150300	460243884	1816	1816	1816	1805	1279
233	20231024	150200	457931199	1817	1817	1817	1817	0
234	20231024	150100	457931199	1817	1817	1817	1817	0
235	20231024	150000	457931199	1817	1817	1817	1817	0
236	20231024	145900	457931199	1817	1817	1817	1817	43
237	20231024	145800	457853068	1817	1817	1817	1817	144
238	20231024	145700	457591420	1816	1816	1816	1816	0
239	20231024	145600	457591420	1816	1816	1816	1816	43
240	20231024	145500	457513332	1816	1816	1816	1816	327
241	20231024	145400	456919500	1816	1816	1816	1816	2
242	20231024	145300	456915868	1816	1816	1816	1816	90
243	20231024	145200	456752428	1817	1817	1817	1817	0
244	20231024	145100	456752428	1817	1816	1817	1816	366
245	20231024	145000	456087477	1818	1818	1818	1818	0
246	20231024	144900	456087477	1818	1810	1819	1810	72
247	20231024	144800	455956619	1804	1804	1804	1804	8
248	20231024	144700	455942187	1810	1810	1810	1810	50
249	20231024	144600	455851687	1810	1810	1810	1810	230
250	20231024	144500	455435387	1810	1810	1810	1810	500
251	20231024	144400	454530387	1810	1810	1810	1810	2
252	20231024	144300	454526767	1810	1810	1810	1810	0
253	20231024	144200	454526767	1810	1810	1810	1810	1000
254	20231024	144100	452716767	1819	1819	1819	1819	0
255	20231024	144000	452716767	1819	1819	1819	1819	0
256	20231024	143900	452716767	1819	1819	1819	1819	0
257	20231024	143800	452716767	1819	1819	1819	1819	25
258	20231024	143700	452671292	1819	1819	1819	1819	798
259	20231024	143600	451219730	1819	1811	1819	1811	502
260	20231024	143500	450310592	1819	1819	1819	1819	0
261	20231024	143400	450310592	1819	1819	1819	1819	0
262	20231024	143300	450310592	1819	1819	1819	1819	566
263	20231024	143200	449281038	1819	1809	1819	1809	3577
264	20231024	143100	442806689	1809	1809	1809	1809	0
265	20231024	143000	442806689	1809	1809	1809	1809	0
266	20231024	142900	442806689	1809	1801	1809	1800	203
267	20231024	142800	442441244	1801	1801	1801	1801	0
268	20231024	142700	442441244	1801	1808	1808	1801	1001
269	20231024	142600	440631443	1801	1797	1801	1797	4359
270	20231024	142500	432785491	1789	1790	1790	1789	801
271	20231024	142400	431352243	1798	1798	1798	1798	10
272	20231024	142300	431334263	1798	1799	1799	1798	63
273	20231024	142200	431220976	1784	1784	1784	1784	0
274	20231024	142100	431220976	1784	1784	1784	1784	0
275	20231024	142000	431220976	1784	1784	1784	1784	0
276	20231024	141900	431220976	1784	1777	1784	1777	7371
277	20231024	141800	418110396	1777	1777	1777	1777	0
278	20231024	141700	418110396	1777	1777	1777	1777	1201
279	20231024	141600	415976219	1777	1777	1777	1777	0
280	20231024	141500	415976219	1777	1777	1777	1777	650
281	20231024	141400	414821169	1777	1766	1777	1766	6270
282	20231024	141300	403722496	1761	1761	1761	1761	50
283	20231024	141200	403634446	1754	1754	1754	1754	80
284	20231024	141100	403494126	1751	1751	1751	1751	0
285	20231024	141000	403494126	1751	1761	1761	1751	8146
286	20231024	140900	389227257	1762	1762	1762	1762	129
287	20231024	140800	388999959	1762	1762	1762	1762	6
288	20231024	140700	388989387	1761	1761	1761	1761	0
289	20231024	140600	388989387	1761	1761	1761	1761	0
290	20231024	140500	388989387	1761	1761	1761	1761	2221
291	20231024	140400	385078206	1761	1751	1761	1751	3710
292	20231024	140300	378551163	1750	1751	1751	1750	137
293	20231024	140200	378311385	1750	1750	1750	1750	0
294	20231024	140100	378311385	1750	1750	1750	1750	0
295	20231024	140000	378311385	1750	1751	1751	1750	1004
296	20231024	135900	376554384	1750	1748	1750	1748	44
297	20231024	135800	376477470	1750	1750	1750	1750	2
298	20231024	135700	376473970	1753	1753	1753	1753	0
299	20231024	135600	376473970	1753	1753	1753	1753	0
300	20231024	135500	376473970	1753	1747	1753	1747	202
301	20231024	135400	376119876	1746	1746	1746	1746	0
302	20231024	135300	376119876	1746	1754	1754	1746	1509
303	20231024	135200	373482150	1760	1760	1760	1760	0
304	20231024	135100	373482150	1760	1760	1760	1760	0
305	20231024	135000	373482150	1760	1760	1760	1760	251
306	20231024	134900	373040390	1759	1759	1759	1759	545
307	20231024	134800	372081735	1750	1748	1750	1748	188
308	20231024	134700	371752896	1746	1746	1746	1746	0
309	20231024	134600	371752896	1746	1746	1746	1746	42
310	20231024	134500	371679564	1746	1749	1749	1746	212
311	20231024	134400	371309226	1745	1745	1745	1745	0
312	20231024	134300	371309226	1745	1745	1745	1745	0
313	20231024	134200	371309226	1745	1745	1745	1745	546
314	20231024	134100	370356456	1745	1750	1750	1745	514
315	20231024	134000	369457856	1750	1750	1750	1750	1197
316	20231024	133900	367363106	1761	1761	1761	1761	20
317	20231024	133800	367327886	1763	1763	1763	1763	0
318	20231024	133700	367327886	1763	1764	1764	1763	21
319	20231024	133600	367290843	1765	1765	1765	1765	1
320	20231024	133500	367289078	1750	1767	1767	1750	10001
321	20231024	133400	349778405	1768	1768	1768	1768	1
322	20231024	133300	349776637	1755	1755	1755	1755	1
323	20231024	133200	349774882	1757	1757	1757	1757	7
324	20231024	133100	349762583	1757	1757	1757	1757	485
325	20231024	133000	348910438	1758	1758	1758	1758	355
326	20231024	132900	348286348	1770	1770	1770	1770	0
327	20231024	132800	348286348	1770	1770	1770	1770	0
328	20231024	132700	348286348	1770	1768	1770	1768	10
329	20231024	132600	348268657	1758	1758	1758	1758	0
330	20231024	132500	348268657	1758	1757	1758	1757	16
331	20231024	132400	348240544	1754	1754	1754	1754	300
332	20231024	132300	347714344	1754	1754	1754	1754	0
333	20231024	132200	347714344	1754	1754	1754	1754	55
334	20231024	132100	347617874	1754	1754	1754	1754	1
335	20231024	132000	347616120	1754	1758	1758	1754	5761
336	20231024	131900	337502093	1758	1761	1761	1758	1324
337	20231024	131800	335172790	1764	1764	1764	1764	3
338	20231024	131700	335167498	1771	1771	1771	1771	0
339	20231024	131600	335167498	1771	1771	1771	1770	25
340	20231024	131500	335123227	1763	1763	1763	1763	0
341	20231024	131400	335123227	1763	1763	1763	1763	19
342	20231024	131300	335089730	1761	1761	1761	1761	0
343	20231024	131200	335089730	1761	1761	1761	1761	0
344	20231024	131100	335089730	1761	1761	1761	1761	42
345	20231024	131000	335015768	1760	1760	1760	1760	0
346	20231024	130900	335015768	1760	1760	1760	1760	0
347	20231024	130800	335015768	1760	1760	1760	1760	0
348	20231024	130700	335015768	1760	1760	1760	1760	0
349	20231024	130600	335015768	1760	1766	1766	1760	1235
350	20231024	130500	332841476	1766	1766	1766	1766	0
351	20231024	130400	332841476	1766	1766	1766	1766	0
352	20231024	130300	332841476	1766	1771	1771	1766	5
353	20231024	130200	332832641	1774	1774	1774	1774	0
354	20231024	130100	332832641	1774	1773	1774	1773	500
355	20231024	130000	331945962	1760	1760	1760	1760	11
356	20231024	125900	331926602	1760	1760	1760	1760	0
357	20231024	125800	331926602	1760	1760	1760	1760	0
358	20231024	125700	331926602	1760	1760	1760	1760	780
359	20231024	125600	330553802	1760	1760	1760	1760	400
360	20231024	125500	329849802	1760	1760	1760	1760	2000
361	20231024	125400	326329802	1760	1760	1760	1760	1189
362	20231024	125300	324237162	1769	1760	1769	1760	280
363	20231024	125200	323741855	1760	1760	1760	1760	7
364	20231024	125100	323729535	1760	1760	1760	1760	0
365	20231024	125000	323729535	1760	1760	1760	1760	4
366	20231024	124900	323722495	1760	1760	1760	1760	245
367	20231024	124800	323291295	1761	1761	1761	1761	0
368	20231024	124700	323291295	1761	1769	1769	1760	5918
369	20231024	124600	312855387	1769	1770	1770	1769	874
370	20231024	124500	311308653	1770	1773	1773	1770	279
371	20231024	124400	310814772	1779	1779	1779	1779	0
372	20231024	124300	310814772	1779	1779	1779	1779	0
373	20231024	124200	310814772	1779	1779	1779	1779	0
374	20231024	124100	310814772	1779	1779	1779	1779	3
375	20231024	124000	310809435	1780	1780	1780	1780	20
376	20231024	123900	310773835	1780	1771	1780	1771	22
377	20231024	123800	310734832	1771	1771	1771	1771	10
378	20231024	123700	310717122	1779	1779	1779	1779	0
379	20231024	123600	310717122	1779	1779	1779	1779	3
380	20231024	123500	310711785	1780	1780	1780	1780	1
381	20231024	123400	310710005	1770	1770	1770	1770	0
382	20231024	123300	310710005	1770	1770	1770	1770	1
383	20231024	123200	310708235	1781	1781	1781	1781	0
384	20231024	123100	310708235	1781	1781	1781	1781	471
385	20231024	123000	309869384	1781	1781	1781	1781	1
386	20231024	122900	309867603	1778	1778	1778	1778	0
387	20231024	122800	309867603	1778	1778	1778	1778	7
388	20231024	122700	309855157	1779	1779	1779	1779	0
389	20231024	122600	309855157	1779	1779	1779	1779	42
390	20231024	122500	309780439	1779	1779	1779	1779	1
391	20231024	122400	309778660	1779	1779	1779	1779	0
392	20231024	122300	309778660	1779	1779	1779	1779	0
393	20231024	122200	309778660	1779	1779	1779	1779	0
394	20231024	122100	309778660	1779	1779	1779	1779	5
395	20231024	122000	309769765	1777	1781	1781	1777	2005
396	20231024	121900	306198880	1783	1783	1783	1783	431
397	20231024	121800	305430407	1783	1768	1783	1768	308
398	20231024	121700	304882276	1769	1769	1769	1769	446
399	20231024	121600	304093302	1780	1780	1780	1780	0
400	20231024	121500	304093302	1780	1780	1780	1780	0
401	20231024	121400	304093302	1780	1779	1780	1779	200
402	20231024	121300	303737309	1781	1781	1781	1781	0
403	20231024	121200	303737309	1781	1781	1781	1781	0
404	20231024	121100	303737309	1781	1781	1781	1781	100
405	20231024	121000	303559209	1781	1782	1782	1781	700
406	20231024	120900	302312009	1783	1782	1783	1782	300
407	20231024	120800	301777113	1783	1769	1783	1768	1280
408	20231024	120700	299509338	1769	1770	1770	1769	304
409	20231024	120600	298971264	1770	1775	1782	1770	479
410	20231024	120500	298118189	1770	1770	1770	1770	0
411	20231024	120400	298118189	1770	1778	1778	1770	320
412	20231024	120300	297551509	1770	1770	1770	1770	4
413	20231024	120200	297544429	1770	1770	1770	1770	0
414	20231024	120100	297544429	1770	1770	1770	1770	3
415	20231024	120000	297539119	1779	1779	1779	1779	1
416	20231024	115900	297537340	1770	1770	1770	1770	8
417	20231024	115800	297523180	1770	1770	1770	1770	100
418	20231024	115700	297346180	1768	1768	1768	1768	0
419	20231024	115600	297346180	1768	1768	1768	1768	60
420	20231024	115500	297240100	1784	1784	1784	1784	0
421	20231024	115400	297240100	1784	1773	1784	1773	500
422	20231024	115300	296348254	1773	1773	1773	1773	1
423	20231024	115200	296346481	1774	1774	1774	1774	0
424	20231024	115100	296346481	1774	1775	1775	1770	13810
425	20231024	115000	271848186	1775	1775	1775	1775	0
426	20231024	114900	271848186	1775	1775	1775	1775	43
427	20231024	114800	271771861	1775	1775	1775	1775	0
428	20231024	114700	271771861	1775	1775	1775	1775	0
429	20231024	114600	271771861	1775	1775	1775	1775	0
430	20231024	114500	271771861	1775	1775	1775	1775	0
431	20231024	114400	271771861	1775	1775	1775	1775	0
432	20231024	114300	271771861	1775	1775	1775	1775	1012
433	20231024	114200	269975561	1775	1775	1775	1775	0
434	20231024	114100	269975561	1775	1775	1775	1775	770
435	20231024	114000	268608811	1775	1775	1775	1775	0
436	20231024	113900	268608811	1775	1775	1775	1775	0
437	20231024	113800	268608811	1775	1786	1787	1775	623
438	20231024	113700	267501326	1787	1787	1787	1787	0
439	20231024	113600	267501326	1787	1787	1787	1787	1
440	20231024	113500	267499539	1787	1787	1787	1787	1
441	20231024	113400	267497752	1789	1789	1789	1789	0
442	20231024	113300	267497752	1789	1784	1789	1784	500
443	20231024	113200	266603695	1789	1789	1789	1789	0
444	20231024	113100	266603695	1789	1787	1790	1775	1843
445	20231024	113000	263315168	1788	1786	1788	1786	60
446	20231024	112900	263207927	1786	1786	1786	1786	99
447	20231024	112800	263031113	1786	1786	1786	1786	0
448	20231024	112700	263031113	1786	1786	1786	1786	1
449	20231024	112600	263029327	1787	1787	1787	1787	0
450	20231024	112500	263029327	1787	1785	1787	1785	285
451	20231024	112400	262520596	1800	1800	1800	1800	0
452	20231024	112300	262520596	1800	1800	1800	1800	0
453	20231024	112200	262520596	1800	1800	1800	1800	0
454	20231024	112100	262520596	1800	1800	1800	1800	0
455	20231024	112000	262520596	1800	1800	1800	1800	0
456	20231024	111900	262520596	1800	1790	1800	1790	308
457	20231024	111800	261966276	1790	1784	1790	1784	1136
458	20231024	111700	259936681	1774	1774	1774	1774	0
459	20231024	111600	259936681	1774	1773	1774	1773	5
460	20231024	111500	259927815	1783	1783	1783	1783	0
461	20231024	111400	259927815	1783	1782	1783	1782	103
462	20231024	111300	259744173	1783	1783	1783	1783	0
463	20231024	111200	259744173	1783	1783	1783	1783	0
464	20231024	111100	259744173	1783	1783	1783	1783	0
465	20231024	111000	259744173	1783	1775	1783	1775	62
466	20231024	110900	259633971	1775	1773	1775	1773	560
467	20231024	110800	258639979	1765	1765	1765	1765	47
468	20231024	110700	258557024	1765	1765	1765	1765	901
469	20231024	110600	256966759	1764	1765	1765	1764	56
470	20231024	110500	256867923	1764	1774	1774	1764	971
471	20231024	110400	255149869	1764	1764	1764	1764	0
472	20231024	110300	255149869	1764	1765	1765	1764	526
473	20231024	110200	254221518	1765	1766	1766	1765	67
474	20231024	110100	254103251	1765	1766	1766	1765	200
475	20231024	110000	253750213	1765	1765	1765	1765	0
476	20231024	105900	253750213	1765	1770	1770	1765	1032
477	20231024	105800	251928228	1770	1770	1770	1770	12
478	20231024	105700	251906988	1770	1770	1770	1770	0
479	20231024	105600	251906988	1770	1770	1770	1770	0
480	20231024	105500	251906988	1770	1770	1770	1770	20
481	20231024	105400	251871588	1770	1770	1770	1770	0
482	20231024	105300	251871588	1770	1770	1770	1770	0
483	20231024	105200	251871588	1770	1770	1770	1770	4
484	20231024	105100	251864508	1770	1770	1770	1770	30
485	20231024	105000	251811408	1765	1765	1765	1765	0
486	20231024	104900	251811408	1765	1765	1765	1765	0
487	20231024	104800	251811408	1765	1770	1773	1765	1639
488	20231024	104700	248916697	1770	1770	1770	1770	20
489	20231024	104600	248881297	1771	1771	1771	1771	0
490	20231024	104500	248881297	1771	1771	1771	1771	4
491	20231024	104400	248874213	1782	1782	1782	1782	0
492	20231024	104300	248874213	1782	1765	1782	1764	65
493	20231024	104200	248759358	1785	1785	1785	1785	0
494	20231024	104100	248759358	1785	1785	1785	1785	0
495	20231024	104000	248759358	1785	1785	1785	1785	6
496	20231024	103900	248748648	1799	1799	1799	1799	0
497	20231024	103800	248748648	1799	1800	1800	1799	72
498	20231024	103700	248619068	1801	1778	1801	1778	1509
499	20231024	103600	245917735	1779	1765	1779	1765	200
500	20231024	103500	245563822	1766	1766	1766	1766	1
501	20231024	103400	245562056	1755	1755	1755	1755	2129
502	20231024	103300	241825661	1756	1756	1756	1756	1309
503	20231024	103200	239527057	1760	1760	1760	1760	0
504	20231024	103100	239527057	1760	1761	1761	1750	17631
505	20231024	103000	208550033	1760	1760	1760	1760	0
506	20231024	102900	208550033	1760	1760	1760	1760	0
507	20231024	102800	208550033	1760	1769	1770	1760	3299
508	20231024	102700	202738062	1770	1760	1770	1759	3420
509	20231024	102600	196715062	1760	1783	1783	1758	5258
510	20231024	102500	187399720	1792	1792	1792	1792	228
511	20231024	102400	186991144	1781	1782	1782	1781	1358
512	20231024	102300	184572304	1782	1782	1782	1782	44
513	20231024	102200	184493896	1782	1783	1783	1781	1001
514	20231024	102100	182709327	1783	1783	1783	1783	8
515	20231024	102000	182695063	1783	1783	1783	1783	1003
516	20231024	101900	180906714	1783	1788	1788	1783	1713
517	20231024	101800	177849503	1800	1800	1800	1800	13
518	20231024	101700	177826103	1800	1800	1800	1800	35
519	20231024	101600	177763103	1800	1799	1800	1799	500
520	20231024	101500	176863232	1801	1801	1801	1801	0
521	20231024	101400	176863232	1801	1800	1801	1800	10
522	20231024	101300	176845228	1801	1801	1801	1801	0
523	20231024	101200	176845228	1801	1801	1801	1801	0
524	20231024	101100	176845228	1801	1783	1801	1783	33
525	20231024	101000	176786371	1783	1805	1805	1783	8
526	20231024	100900	176772043	1783	1783	1783	1783	6
527	20231024	100800	176761345	1783	1782	1783	1782	15
528	20231024	100700	176734601	1782	1783	1783	1782	190
529	20231024	100600	176395846	1809	1809	1809	1783	72
530	20231024	100500	176265625	1810	1804	1810	1804	1000
531	20231024	100400	174457486	1802	1780	1802	1780	1901
532	20231024	100300	171054660	1780	1780	1780	1780	804
533	20231024	100200	169623540	1780	1780	1780	1778	201
534	20231024	100100	169265960	1778	1792	1792	1750	11082
535	20231024	100000	149566422	1792	1794	1794	1792	1605
536	20231024	095900	146689052	1794	1794	1794	1794	7
537	20231024	095800	146676494	1794	1793	1794	1793	90
538	20231024	095700	146515040	1793	1793	1793	1793	2
539	20231024	095600	146511454	1794	1794	1794	1794	240
540	20231024	095500	146080894	1794	1796	1796	1794	201
541	20231024	095400	145720298	1786	1786	1786	1786	3700
542	20231024	095300	139112098	1785	1786	1786	1785	340
543	20231024	095200	138504992	1787	1787	1787	1786	433
544	20231024	095100	137731523	1790	1790	1790	1790	83
545	20231024	095000	137582953	1780	1788	1792	1780	2841
546	20231024	094900	132522225	1789	1810	1810	1789	5537
547	20231024	094800	122607022	1812	1801	1813	1800	451
548	20231024	094700	121794597	1801	1795	1801	1795	1157
549	20231024	094600	119714995	1795	1800	1800	1795	610
550	20231024	094500	118617035	1800	1812	1812	1800	869
551	20231024	094400	117051295	1813	1815	1815	1800	3788
552	20231024	094300	110199995	1815	1804	1815	1798	4310
553	20231024	094200	102438612	1829	1810	1829	1810	421
554	20231024	094100	101676583	1809	1810	1810	1804	2201
555	20231024	094000	97697954	1810	1817	1817	1810	2000
556	20231024	093900	94070714	1812	1833	1833	1812	2809
557	20231024	093800	88971905	1833	1833	1833	1833	0
558	20231024	093700	88971905	1833	1833	1833	1833	0
559	20231024	093600	88971905	1833	1833	1833	1833	1
560	20231024	093500	88970072	1834	1836	1836	1834	12
561	20231024	093400	88948044	1835	1836	1836	1835	201
562	20231024	093300	88579208	1819	1836	1836	1819	14
563	20231024	093200	88553521	1818	1838	1838	1818	1015
564	20231024	093100	86705370	1838	1838	1838	1838	6
565	20231024	093000	86694342	1838	1838	1838	1838	359
566	20231024	092900	86034500	1839	1830	1839	1830	116
567	20231024	092800	85822211	1834	1835	1835	1834	1161
568	20231024	092700	83692116	1835	1824	1835	1824	3425
569	20231024	092600	77437268	1818	1818	1818	1818	252
570	20231024	092500	76979132	1814	1818	1818	1814	1500
571	20231024	092400	74254277	1818	1827	1827	1818	884
572	20231024	092300	72647129	1820	1827	1827	1820	4565
573	20231024	092200	64330730	1827	1827	1827	1827	2100
574	20231024	092100	60494030	1828	1830	1830	1828	1525
575	20231024	092000	57704767	1830	1833	1833	1830	320
576	20231024	091900	57118867	1831	1838	1838	1831	2157
577	20231024	091800	53162538	1839	1840	1840	1839	1213
578	20231024	091700	50930946	1840	1848	1848	1839	7987
579	20231024	091600	36209629	1848	1850	1850	1848	2580
580	20231024	091500	31440936	1860	1860	1860	1860	3
581	20231024	091400	31435356	1849	1850	1850	1849	1548
582	20231024	091300	28573066	1850	1852	1852	1850	3936
583	20231024	091200	21288475	1850	1850	1850	1850	0
584	20231024	091100	21288475	1850	1852	1852	1850	1782
585	20231024	091000	17989950	1851	1875	1875	1851	2600
586	20231024	090900	13162950	1874	1875	1875	1874	447
587	20231024	090800	12324911	1874	1875	1875	1870	60
588	20231024	090700	12212480	1875	1875	1875	1875	6
589	20231024	090600	12201230	1875	1875	1875	1861	555
590	20231024	090500	11163061	1875	1876	1877	1875	1207
591	20231024	090400	8898929	1876	1876	1876	1845	1639
592	20231024	090300	5870991	1876	1876	1876	1850	870
593	20231024	090200	4260559	1876	1879	1879	1853	74
594	20231024	090100	4123128	1846	1846	1846	1846	30
595	20231024	090000	4067748	1878	1878	1878	1878	2166