KissMeData/024890/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190300	159141458	1863	1863	1863	1863	535
3	20231026	190200	159141458	1863	1863	1863	1863	0
4	20231026	190100	159141458	1863	1863	1863	1863	0
5	20231026	190000	159141458	1863	1863	1863	1863	0
6	20231026	185900	159141458	1863	1863	1863	1863	0
7	20231026	185800	159141458	1863	1863	1863	1863	0
8	20231026	185700	159141458	1863	1863	1863	1863	0
9	20231026	185600	159141458	1863	1863	1863	1863	0
10	20231026	185500	159141458	1863	1863	1863	1863	0
11	20231026	185400	159141458	1863	1863	1863	1863	0
12	20231026	185300	159141458	1863	1863	1863	1863	0
13	20231026	185200	159141458	1863	1863	1863	1863	0
14	20231026	185100	159141458	1863	1863	1863	1863	0
15	20231026	185000	159141458	1863	1863	1863	1863	0
16	20231026	184900	159141458	1863	1863	1863	1863	0
17	20231026	184800	159141458	1863	1863	1863	1863	0
18	20231026	184700	159141458	1863	1863	1863	1863	0
19	20231026	184600	159141458	1863	1863	1863	1863	0
20	20231026	184500	159141458	1863	1863	1863	1863	0
21	20231026	184400	159141458	1863	1863	1863	1863	0
22	20231026	184300	159141458	1863	1863	1863	1863	0
23	20231026	184200	159141458	1863	1863	1863	1863	0
24	20231026	184100	159141458	1863	1863	1863	1863	0
25	20231026	184000	159141458	1863	1863	1863	1863	0
26	20231026	183900	159141458	1863	1863	1863	1863	0
27	20231026	183800	159141458	1863	1863	1863	1863	0
28	20231026	183700	159141458	1863	1863	1863	1863	0
29	20231026	183600	159141458	1863	1863	1863	1863	0
30	20231026	183500	159141458	1863	1863	1863	1863	0
31	20231026	183400	159141458	1863	1863	1863	1863	0
32	20231026	183300	159141458	1863	1863	1863	1863	535
33	20231026	183200	159141458	1863	1863	1863	1863	0
34	20231026	183100	159141458	1863	1863	1863	1863	0
35	20231026	183000	159141458	1863	1863	1863	1863	0
36	20231026	182900	159141458	1863	1863	1863	1863	0
37	20231026	182800	159141458	1863	1863	1863	1863	0
38	20231026	182700	159141458	1863	1863	1863	1863	0
39	20231026	182600	159141458	1863	1863	1863	1863	0
40	20231026	182500	159141458	1863	1863	1863	1863	0
41	20231026	182400	159141458	1863	1863	1863	1863	0
42	20231026	182300	159141458	1863	1863	1863	1863	0
43	20231026	182200	159141458	1863	1863	1863	1863	0
44	20231026	182100	159141458	1863	1863	1863	1863	0
45	20231026	182000	159141458	1863	1863	1863	1863	0
46	20231026	181900	159141458	1863	1863	1863	1863	0
47	20231026	181800	159141458	1863	1863	1863	1863	0
48	20231026	181700	159141458	1863	1863	1863	1863	0
49	20231026	181600	159141458	1863	1863	1863	1863	0
50	20231026	181500	159141458	1863	1863	1863	1863	0
51	20231026	181400	159141458	1863	1863	1863	1863	0
52	20231026	181300	159141458	1863	1863	1863	1863	0
53	20231026	181200	159141458	1863	1863	1863	1863	0
54	20231026	181100	159141458	1863	1863	1863	1863	0
55	20231026	181000	159141458	1863	1863	1863	1863	0
56	20231026	180900	159141458	1863	1863	1863	1863	0
57	20231026	180800	159141458	1863	1863	1863	1863	0
58	20231026	180700	159141458	1863	1863	1863	1863	0
59	20231026	180600	159141458	1863	1863	1863	1863	0
60	20231026	180500	159141458	1863	1863	1863	1863	0
61	20231026	180400	159141458	1863	1863	1863	1863	0
62	20231026	180300	159141458	1863	1863	1863	1863	535
63	20231026	180200	159141458	1863	1863	1863	1863	0
64	20231026	180100	159141458	1863	1863	1863	1863	0
65	20231026	180000	159141458	1863	1863	1863	1863	0
66	20231026	175900	159141458	1863	1863	1863	1863	0
67	20231026	175800	159141458	1863	1863	1863	1863	0
68	20231026	175700	159141458	1863	1863	1863	1863	0
69	20231026	175600	159141458	1863	1863	1863	1863	0
70	20231026	175500	159141458	1863	1863	1863	1863	0
71	20231026	175400	159141458	1863	1863	1863	1863	0
72	20231026	175300	159141458	1863	1863	1863	1863	0
73	20231026	175200	159141458	1863	1863	1863	1863	0
74	20231026	175100	159141458	1863	1863	1863	1863	0
75	20231026	175000	159141458	1863	1863	1863	1863	0
76	20231026	174900	159141458	1863	1863	1863	1863	0
77	20231026	174800	159141458	1863	1863	1863	1863	0
78	20231026	174700	159141458	1863	1863	1863	1863	0
79	20231026	174600	159141458	1863	1863	1863	1863	0
80	20231026	174500	159141458	1863	1863	1863	1863	0
81	20231026	174400	159141458	1863	1863	1863	1863	0
82	20231026	174300	159141458	1863	1863	1863	1863	0
83	20231026	174200	159141458	1863	1863	1863	1863	0
84	20231026	174100	159141458	1863	1863	1863	1863	0
85	20231026	174000	159141458	1863	1863	1863	1863	0
86	20231026	173900	159141458	1863	1863	1863	1863	0
87	20231026	173800	159141458	1863	1863	1863	1863	0
88	20231026	173700	159141458	1863	1863	1863	1863	0
89	20231026	173600	159141458	1863	1863	1863	1863	0
90	20231026	173500	159141458	1863	1863	1863	1863	0
91	20231026	173400	159141458	1863	1863	1863	1863	0
92	20231026	173300	159141458	1863	1863	1863	1863	535
93	20231026	173200	159141458	1863	1863	1863	1863	0
94	20231026	173100	159141458	1863	1863	1863	1863	0
95	20231026	173000	159141458	1863	1863	1863	1863	0
96	20231026	172900	159141458	1863	1863	1863	1863	0
97	20231026	172800	159141458	1863	1863	1863	1863	0
98	20231026	172700	159141458	1863	1863	1863	1863	0
99	20231026	172600	159141458	1863	1863	1863	1863	0
100	20231026	172500	159141458	1863	1863	1863	1863	0
101	20231026	172400	159141458	1863	1863	1863	1863	0
102	20231026	172300	159141458	1863	1863	1863	1863	0
103	20231026	172200	159141458	1863	1863	1863	1863	0
104	20231026	172100	159141458	1863	1863	1863	1863	0
105	20231026	172000	159141458	1863	1863	1863	1863	0
106	20231026	171900	159141458	1863	1863	1863	1863	0
107	20231026	171800	159141458	1863	1863	1863	1863	0
108	20231026	171700	159141458	1863	1863	1863	1863	0
109	20231026	171600	159141458	1863	1863	1863	1863	0
110	20231026	171500	159141458	1863	1863	1863	1863	0
111	20231026	171400	159141458	1863	1863	1863	1863	0
112	20231026	171300	159141458	1863	1863	1863	1863	0
113	20231026	171200	159141458	1863	1863	1863	1863	0
114	20231026	171100	159141458	1863	1863	1863	1863	0
115	20231026	171000	159141458	1863	1863	1863	1863	0
116	20231026	170900	159141458	1863	1863	1863	1863	0
117	20231026	170800	159141458	1863	1863	1863	1863	0
118	20231026	170700	159141458	1863	1863	1863	1863	0
119	20231026	170600	159141458	1863	1863	1863	1863	0
120	20231026	170500	159141458	1863	1863	1863	1863	0
121	20231026	170400	159141458	1863	1863	1863	1863	0
122	20231026	170300	159141458	1863	1863	1863	1863	535
123	20231026	170200	159141458	1863	1863	1863	1863	0
124	20231026	170100	159141458	1863	1863	1863	1863	0
125	20231026	170000	159141458	1863	1863	1863	1863	0
126	20231026	165900	159141458	1863	1863	1863	1863	0
127	20231026	165800	159141458	1863	1863	1863	1863	0
128	20231026	165700	159141458	1863	1863	1863	1863	0
129	20231026	165600	159141458	1863	1863	1863	1863	0
130	20231026	165500	159141458	1863	1863	1863	1863	0
131	20231026	165400	159141458	1863	1863	1863	1863	0
132	20231026	165300	159141458	1863	1863	1863	1863	0
133	20231026	165200	159141458	1863	1863	1863	1863	0
134	20231026	165100	159141458	1863	1863	1863	1863	0
135	20231026	165000	159141458	1863	1863	1863	1863	0
136	20231026	164900	159141458	1863	1863	1863	1863	0
137	20231026	164800	159141458	1863	1863	1863	1863	0
138	20231026	164700	159141458	1863	1863	1863	1863	0
139	20231026	164600	159141458	1863	1863	1863	1863	0
140	20231026	164500	159141458	1863	1863	1863	1863	0
141	20231026	164400	159141458	1863	1863	1863	1863	0
142	20231026	164300	159141458	1863	1863	1863	1863	0
143	20231026	164200	159141458	1863	1863	1863	1863	0
144	20231026	164100	159141458	1863	1863	1863	1863	0
145	20231026	164000	159141458	1863	1863	1863	1863	0
146	20231026	163900	159141458	1863	1863	1863	1863	0
147	20231026	163800	159141458	1863	1863	1863	1863	0
148	20231026	163700	159141458	1863	1863	1863	1863	0
149	20231026	163600	159141458	1863	1863	1863	1863	0
150	20231026	163500	159141458	1863	1863	1863	1863	0
151	20231026	163400	159141458	1863	1863	1863	1863	0
152	20231026	163300	159141458	1863	1863	1863	1863	535
153	20231026	163200	159141458	1863	1863	1863	1863	0
154	20231026	163100	159141458	1863	1863	1863	1863	0
155	20231026	163000	159141458	1863	1863	1863	1863	0
156	20231026	162900	159141458	1863	1863	1863	1863	0
157	20231026	162800	159141458	1863	1863	1863	1863	0
158	20231026	162700	159141458	1863	1863	1863	1863	0
159	20231026	162600	159141458	1863	1863	1863	1863	0
160	20231026	162500	159141458	1863	1863	1863	1863	0
161	20231026	162400	159141458	1863	1863	1863	1863	0
162	20231026	162300	159141458	1863	1863	1863	1863	0
163	20231026	162200	159141458	1863	1863	1863	1863	0
164	20231026	162100	159141458	1863	1863	1863	1863	0
165	20231026	162000	159141458	1863	1863	1863	1863	0
166	20231026	161900	159141458	1863	1863	1863	1863	0
167	20231026	161800	159141458	1863	1863	1863	1863	0
168	20231026	161700	159141458	1863	1863	1863	1863	0
169	20231026	161600	159141458	1863	1863	1863	1863	0
170	20231026	161500	159141458	1863	1863	1863	1863	0
171	20231026	161400	159141458	1863	1863	1863	1863	0
172	20231026	161300	159141458	1863	1863	1863	1863	0
173	20231026	161200	159141458	1863	1863	1863	1863	0
174	20231026	161100	159141458	1863	1863	1863	1863	0
175	20231026	161000	159141458	1863	1863	1863	1863	0
176	20231026	160900	159141458	1863	1863	1863	1863	0
177	20231026	160800	159141458	1863	1863	1863	1863	0
178	20231026	160700	159141458	1863	1863	1863	1863	0
179	20231026	160600	159141458	1863	1863	1863	1863	0
180	20231026	160500	159141458	1863	1863	1863	1863	0
181	20231026	160400	159141458	1863	1863	1863	1863	0
182	20231026	160300	159141458	1863	1863	1863	1863	535
183	20231026	160200	159141458	1863	1863	1863	1863	0
184	20231026	160100	159141458	1863	1863	1863	1863	0
185	20231026	160000	159141458	1863	1863	1863	1863	0
186	20231026	155900	159141458	1863	1863	1863	1863	0
187	20231026	155800	159141458	1863	1863	1863	1863	0
188	20231026	155700	159141458	1863	1863	1863	1863	0
189	20231026	155600	159141458	1863	1863	1863	1863	0
190	20231026	155500	159141458	1863	1863	1863	1863	0
191	20231026	155400	159141458	1863	1863	1863	1863	0
192	20231026	155300	159141458	1863	1863	1863	1863	0
193	20231026	155200	159141458	1863	1863	1863	1863	0
194	20231026	155100	159141458	1863	1863	1863	1863	0
195	20231026	155000	159141458	1863	1863	1863	1863	0
196	20231026	154900	159141458	1863	1863	1863	1863	0
197	20231026	154800	159141458	1863	1863	1863	1863	0
198	20231026	154700	159141458	1863	1863	1863	1863	0
199	20231026	154600	159141458	1863	1863	1863	1863	0
200	20231026	154500	159141458	1863	1863	1863	1863	0
201	20231026	154400	159141458	1863	1863	1863	1863	0
202	20231026	154300	159141458	1863	1863	1863	1863	0
203	20231026	154200	159141458	1863	1863	1863	1863	0
204	20231026	154100	159141458	1863	1863	1863	1863	0
205	20231026	154000	159141458	1863	1863	1863	1863	0
206	20231026	153900	159141458	1863	1863	1863	1863	0
207	20231026	153800	159141458	1863	1863	1863	1863	0
208	20231026	153700	159141458	1863	1863	1863	1863	0
209	20231026	153600	159141458	1863	1863	1863	1863	0
210	20231026	153500	159141458	1863	1863	1863	1863	0
211	20231026	153400	159141458	1863	1863	1863	1863	0
212	20231026	153300	159141458	1863	1863	1863	1863	535
213	20231026	153200	159141458	1863	1863	1863	1863	0
214	20231026	153100	159141458	1863	1863	1863	1863	0
215	20231026	153000	159141458	1863	1863	1863	1863	535
216	20231026	152900	158144753	1859	1859	1859	1859	0
217	20231026	152800	158144753	1859	1859	1859	1859	0
218	20231026	152700	158144753	1859	1859	1859	1859	0
219	20231026	152600	158144753	1859	1859	1859	1859	0
220	20231026	152500	158144753	1859	1859	1859	1859	0
221	20231026	152400	158144753	1859	1859	1859	1859	0
222	20231026	152300	158144753	1859	1859	1859	1859	0
223	20231026	152200	158144753	1859	1859	1859	1859	0
224	20231026	152100	158144753	1859	1859	1859	1859	0
225	20231026	152000	158144753	1859	1859	1859	1859	0
226	20231026	151900	158144753	1859	1859	1860	1859	73
227	20231026	151800	158009026	1859	1859	1859	1859	37
228	20231026	151700	157940243	1859	1859	1859	1859	33
229	20231026	151600	157878896	1859	1860	1860	1859	33
230	20231026	151500	157817532	1860	1860	1860	1860	0
231	20231026	151400	157817532	1860	1859	1862	1859	68
232	20231026	151300	157690977	1859	1859	1859	1859	0
233	20231026	151200	157690977	1859	1861	1862	1859	731
234	20231026	151100	156331831	1859	1859	1859	1859	19
235	20231026	151000	156296510	1859	1859	1859	1859	42
236	20231026	150900	156218432	1859	1859	1859	1859	0
237	20231026	150800	156218432	1859	1859	1861	1859	216
238	20231026	150700	155816820	1859	1859	1859	1859	43
239	20231026	150600	155736883	1858	1858	1858	1858	0
240	20231026	150500	155736883	1858	1858	1858	1858	17
241	20231026	150400	155705297	1858	1858	1858	1858	80
242	20231026	150300	155556657	1862	1862	1862	1862	0
243	20231026	150200	155556657	1862	1858	1862	1858	168
244	20231026	150100	155243937	1858	1859	1859	1858	80
245	20231026	150000	155095267	1858	1858	1859	1858	15
246	20231026	145900	155067393	1858	1858	1858	1858	595
247	20231026	145800	153961883	1858	1858	1858	1858	39
248	20231026	145700	153889421	1858	1858	1858	1858	13
249	20231026	145600	153865267	1862	1862	1862	1862	1
250	20231026	145500	153863405	1857	1857	1857	1857	26
251	20231026	145400	153815123	1856	1856	1856	1856	11
252	20231026	145300	153794707	1856	1856	1856	1856	130
253	20231026	145200	153553427	1856	1856	1856	1856	0
254	20231026	145100	153553427	1856	1856	1856	1856	12
255	20231026	145000	153531155	1855	1861	1861	1855	1382
256	20231026	144900	150964750	1862	1862	1862	1861	5
257	20231026	144800	150955441	1861	1861	1861	1861	0
258	20231026	144700	150955441	1861	1861	1861	1861	0
259	20231026	144600	150955441	1861	1861	1861	1861	0
260	20231026	144500	150955441	1861	1861	1861	1861	0
261	20231026	144400	150955441	1861	1863	1863	1861	546
262	20231026	144300	149938335	1861	1861	1861	1861	0
263	20231026	144200	149938335	1861	1861	1861	1861	0
264	20231026	144100	149938335	1861	1860	1861	1860	3367
265	20231026	144000	143675542	1860	1859	1860	1859	44
266	20231026	143900	143593714	1859	1859	1859	1859	0
267	20231026	143800	143593714	1859	1859	1859	1859	497
268	20231026	143700	142669791	1859	1859	1859	1859	12
269	20231026	143600	142647483	1859	1859	1860	1859	1433
270	20231026	143500	139982336	1859	1860	1860	1859	1009
271	20231026	143400	138105674	1860	1860	1860	1860	0
272	20231026	143300	138105674	1860	1860	1860	1860	1544
273	20231026	143200	135233834	1861	1862	1862	1860	1852
274	20231026	143100	131787401	1862	1862	1862	1862	0
275	20231026	143000	131787401	1862	1863	1863	1862	38
276	20231026	142900	131716634	1864	1864	1864	1864	0
277	20231026	142800	131716634	1864	1864	1864	1864	2
278	20231026	142700	131712906	1862	1862	1862	1862	0
279	20231026	142600	131712906	1862	1862	1862	1862	11
280	20231026	142500	131692424	1861	1863	1863	1861	2882
281	20231026	142400	126326132	1863	1863	1863	1863	9
282	20231026	142300	126309365	1864	1864	1864	1864	0
283	20231026	142200	126309365	1864	1864	1864	1864	0
284	20231026	142100	126309365	1864	1864	1864	1864	54
285	20231026	142000	126208709	1863	1863	1863	1863	123
286	20231026	141900	125979560	1862	1865	1865	1862	1062
287	20231026	141800	124000524	1871	1871	1871	1871	0
288	20231026	141700	124000524	1871	1871	1871	1871	0
289	20231026	141600	124000524	1871	1871	1871	1871	10
290	20231026	141500	123981814	1871	1871	1871	1871	0
291	20231026	141400	123981814	1871	1871	1871	1871	1
292	20231026	141300	123979943	1865	1865	1865	1865	0
293	20231026	141200	123979943	1865	1865	1865	1865	0
294	20231026	141100	123979943	1865	1865	1865	1865	0
295	20231026	141000	123979943	1865	1865	1865	1865	0
296	20231026	140900	123979943	1865	1865	1865	1865	0
297	20231026	140800	123979943	1865	1865	1865	1865	0
298	20231026	140700	123979943	1865	1865	1865	1865	0
299	20231026	140600	123979943	1865	1864	1865	1864	1196
300	20231026	140500	121750373	1863	1863	1863	1863	8
301	20231026	140400	121735469	1863	1863	1863	1863	0
302	20231026	140300	121735469	1863	1863	1863	1863	33
303	20231026	140200	121673990	1863	1863	1863	1863	109
304	20231026	140100	121470923	1863	1864	1864	1863	280
305	20231026	140000	120949027	1865	1864	1865	1864	6
306	20231026	135900	120937842	1864	1864	1864	1864	0
307	20231026	135800	120937842	1864	1864	1864	1864	138
308	20231026	135700	120680610	1864	1864	1864	1864	0
309	20231026	135600	120680610	1864	1865	1865	1864	32
310	20231026	135500	120620942	1864	1864	1864	1864	18
311	20231026	135400	120587390	1864	1864	1864	1864	24
312	20231026	135300	120542654	1865	1869	1869	1864	5501
313	20231026	135200	110274970	1869	1869	1869	1869	5
314	20231026	135100	110265625	1868	1868	1868	1868	0
315	20231026	135000	110265625	1868	1872	1872	1868	16342
316	20231026	134900	79697051	1873	1873	1873	1873	230
317	20231026	134800	79266261	1873	1873	1873	1873	341
318	20231026	134700	78627568	1873	1873	1873	1873	0
319	20231026	134600	78627568	1873	1873	1873	1873	0
320	20231026	134500	78627568	1873	1873	1873	1873	0
321	20231026	134400	78627568	1873	1873	1873	1873	7
322	20231026	134300	78614457	1873	1873	1873	1873	4
323	20231026	134200	78606965	1873	1874	1874	1873	118
324	20231026	134100	78385845	1874	1874	1874	1874	4
325	20231026	134000	78378349	1874	1874	1874	1873	113
326	20231026	133900	78166599	1873	1873	1873	1873	2
327	20231026	133800	78162853	1873	1873	1873	1873	2
328	20231026	133700	78159107	1873	1874	1874	1873	64
329	20231026	133600	78039183	1874	1874	1874	1874	3
330	20231026	133500	78033561	1875	1875	1875	1875	0
331	20231026	133400	78033561	1875	1875	1875	1875	80
332	20231026	133300	77883561	1874	1874	1874	1874	0
333	20231026	133200	77883561	1874	1874	1874	1874	0
334	20231026	133100	77883561	1874	1874	1874	1874	0
335	20231026	133000	77883561	1874	1874	1874	1874	0
336	20231026	132900	77883561	1874	1874	1874	1874	0
337	20231026	132800	77883561	1874	1874	1874	1874	15
338	20231026	132700	77855451	1873	1873	1873	1873	0
339	20231026	132600	77855451	1873	1873	1873	1873	0
340	20231026	132500	77855451	1873	1873	1873	1873	24
341	20231026	132400	77810499	1874	1874	1874	1874	9
342	20231026	132300	77793633	1874	1874	1874	1874	0
343	20231026	132200	77793633	1874	1874	1874	1874	0
344	20231026	132100	77793633	1874	1874	1874	1874	0
345	20231026	132000	77793633	1874	1874	1874	1874	0
346	20231026	131900	77793633	1874	1874	1874	1874	0
347	20231026	131800	77793633	1874	1874	1874	1874	0
348	20231026	131700	77793633	1874	1874	1874	1874	0
349	20231026	131600	77793633	1874	1874	1874	1874	11
350	20231026	131500	77773019	1874	1873	1874	1873	31
351	20231026	131400	77714931	1873	1873	1873	1873	0
352	20231026	131300	77714931	1873	1873	1873	1873	0
353	20231026	131200	77714931	1873	1873	1873	1873	0
354	20231026	131100	77714931	1873	1873	1873	1873	0
355	20231026	131000	77714931	1873	1873	1873	1873	0
356	20231026	130900	77714931	1873	1873	1873	1873	5
357	20231026	130800	77705566	1875	1875	1875	1875	0
358	20231026	130700	77705566	1875	1875	1875	1875	0
359	20231026	130600	77705566	1875	1875	1875	1875	11
360	20231026	130500	77684941	1875	1873	1875	1873	3
361	20231026	130400	77679320	1873	1873	1873	1873	0
362	20231026	130300	77679320	1873	1873	1873	1873	8
363	20231026	130200	77664336	1873	1873	1873	1873	0
364	20231026	130100	77664336	1873	1873	1873	1873	24
365	20231026	130000	77619384	1873	1873	1873	1873	7
366	20231026	125900	77606273	1873	1873	1873	1873	0
367	20231026	125800	77606273	1873	1873	1873	1873	0
368	20231026	125700	77606273	1873	1873	1873	1873	6
369	20231026	125600	77595035	1875	1875	1875	1875	1
370	20231026	125500	77593160	1873	1873	1873	1873	23
371	20231026	125400	77550081	1873	1873	1873	1873	0
372	20231026	125300	77550081	1873	1873	1873	1873	6
373	20231026	125200	77538843	1873	1873	1873	1873	0
374	20231026	125100	77538843	1873	1873	1873	1873	10
375	20231026	125000	77520113	1873	1873	1873	1873	9
376	20231026	124900	77503256	1873	1873	1873	1873	24
377	20231026	124800	77458304	1873	1873	1873	1873	0
378	20231026	124700	77458304	1873	1873	1873	1873	0
379	20231026	124600	77458304	1873	1873	1873	1873	0
380	20231026	124500	77458304	1873	1873	1873	1873	0
381	20231026	124400	77458304	1873	1873	1873	1873	0
382	20231026	124300	77458304	1873	1873	1873	1873	0
383	20231026	124200	77458304	1873	1873	1873	1873	0
384	20231026	124100	77458304	1873	1873	1873	1873	0
385	20231026	124000	77458304	1873	1873	1873	1873	1
386	20231026	123900	77456431	1873	1873	1873	1873	6
387	20231026	123800	77445193	1873	1873	1873	1873	0
388	20231026	123700	77445193	1873	1873	1873	1873	0
389	20231026	123600	77445193	1873	1873	1873	1873	0
390	20231026	123500	77445193	1873	1873	1873	1873	1
391	20231026	123400	77443320	1873	1873	1873	1873	6
392	20231026	123300	77432082	1871	1871	1871	1871	0
393	20231026	123200	77432082	1871	1871	1871	1871	0
394	20231026	123100	77432082	1871	1877	1877	1871	2867
395	20231026	123000	72060138	1894	1894	1894	1894	0
396	20231026	122900	72060138	1894	1894	1894	1894	1
397	20231026	122800	72058244	1876	1894	1894	1876	112
398	20231026	122700	71846314	1875	1898	1898	1875	31
399	20231026	122600	71788166	1875	1889	1900	1875	2888
400	20231026	122500	66309695	1875	1875	1875	1875	4
401	20231026	122400	66302195	1876	1874	1876	1874	340
402	20231026	122300	65664708	1874	1874	1874	1874	0
403	20231026	122200	65664708	1874	1874	1874	1874	5
404	20231026	122100	65655338	1874	1874	1874	1874	5
405	20231026	122000	65645968	1874	1874	1874	1874	147
406	20231026	121900	65370490	1874	1874	1874	1874	0
407	20231026	121800	65370490	1874	1874	1874	1874	0
408	20231026	121700	65370490	1874	1874	1874	1874	0
409	20231026	121600	65370490	1874	1874	1874	1874	0
410	20231026	121500	65370490	1874	1874	1874	1874	3
411	20231026	121400	65364868	1874	1874	1874	1874	3
412	20231026	121300	65359246	1874	1874	1874	1874	87
413	20231026	121200	65196208	1874	1874	1874	1874	0
414	20231026	121100	65196208	1874	1874	1874	1874	6
415	20231026	121000	65184964	1874	1874	1874	1874	6
416	20231026	120900	65173720	1874	1874	1874	1874	177
417	20231026	120800	64842022	1874	1874	1874	1874	0
418	20231026	120700	64842022	1874	1874	1874	1874	0
419	20231026	120600	64842022	1874	1874	1874	1874	5
420	20231026	120500	64832652	1874	1874	1874	1874	5
421	20231026	120400	64823282	1874	1874	1874	1874	137
422	20231026	120300	64566544	1874	1874	1874	1874	2
423	20231026	120200	64562796	1872	1872	1872	1872	0
424	20231026	120100	64562796	1872	1872	1872	1872	0
425	20231026	120000	64562796	1872	1872	1872	1872	0
426	20231026	115900	64562796	1872	1872	1872	1872	0
427	20231026	115800	64562796	1872	1872	1872	1872	0
428	20231026	115700	64562796	1872	1872	1872	1872	0
429	20231026	115600	64562796	1872	1872	1872	1872	0
430	20231026	115500	64562796	1872	1872	1872	1872	0
431	20231026	115400	64562796	1872	1872	1872	1872	0
432	20231026	115300	64562796	1872	1873	1873	1872	782
433	20231026	115200	63098127	1872	1872	1872	1872	0
434	20231026	115100	63098127	1872	1872	1872	1872	0
435	20231026	115000	63098127	1872	1872	1872	1872	0
436	20231026	114900	63098127	1872	1872	1872	1872	1
437	20231026	114800	63096255	1872	1872	1872	1872	2
438	20231026	114700	63092511	1872	1872	1872	1872	36
439	20231026	114600	63025119	1872	1872	1872	1872	34
440	20231026	114500	62961471	1872	1872	1872	1872	1
441	20231026	114400	62959599	1872	1871	1872	1871	15
442	20231026	114300	62931522	1871	1871	1871	1871	23
443	20231026	114200	62888489	1872	1872	1872	1871	79
444	20231026	114100	62740626	1872	1872	1872	1872	0
445	20231026	114000	62740626	1872	1873	1873	1872	5
446	20231026	113900	62731262	1873	1873	1873	1873	0
447	20231026	113800	62731262	1873	1873	1873	1873	26
448	20231026	113700	62682564	1873	1873	1873	1873	1
449	20231026	113600	62680691	1873	1874	1874	1873	6
450	20231026	113500	62669452	1873	1873	1873	1873	36
451	20231026	113400	62602024	1872	1872	1872	1872	0
452	20231026	113300	62602024	1872	1872	1872	1872	0
453	20231026	113200	62602024	1872	1872	1872	1872	25
454	20231026	113100	62555224	1872	1872	1872	1872	0
455	20231026	113000	62555224	1872	1872	1872	1872	0
456	20231026	112900	62555224	1872	1872	1872	1872	0
457	20231026	112800	62555224	1872	1872	1872	1872	0
458	20231026	112700	62555224	1872	1872	1872	1872	0
459	20231026	112600	62555224	1872	1872	1872	1872	20
460	20231026	112500	62517784	1875	1875	1875	1875	0
461	20231026	112400	62517784	1875	1875	1875	1875	2
462	20231026	112300	62514034	1875	1879	1879	1872	3713
463	20231026	112200	55550833	1879	1879	1879	1879	0
464	20231026	112100	55550833	1879	1879	1879	1879	0
465	20231026	112000	55550833	1879	1879	1879	1879	1
466	20231026	111900	55548954	1879	1880	1880	1879	61
467	20231026	111800	55434277	1880	1880	1880	1880	3
468	20231026	111700	55428637	1880	1880	1880	1880	0
469	20231026	111600	55428637	1880	1880	1880	1880	0
470	20231026	111500	55428637	1880	1880	1880	1880	1
471	20231026	111400	55426757	1880	1880	1880	1880	0
472	20231026	111300	55426757	1880	1880	1880	1880	0
473	20231026	111200	55426757	1880	1880	1880	1880	7
474	20231026	111100	55413597	1886	1886	1886	1886	25
475	20231026	111000	55366447	1880	1887	1887	1880	108
476	20231026	110900	55162707	1880	1880	1880	1880	1
477	20231026	110800	55160827	1880	1888	1888	1880	109
478	20231026	110700	54955107	1880	1880	1880	1880	0
479	20231026	110600	54955107	1880	1880	1880	1880	0
480	20231026	110500	54955107	1880	1880	1880	1880	0
481	20231026	110400	54955107	1880	1880	1880	1880	43
482	20231026	110300	54874267	1880	1880	1880	1880	0
483	20231026	110200	54874267	1880	1880	1880	1880	0
484	20231026	110100	54874267	1880	1880	1880	1880	0
485	20231026	110000	54874267	1880	1880	1880	1880	0
486	20231026	105900	54874267	1880	1880	1880	1880	22
487	20231026	105800	54832907	1880	1880	1880	1880	0
488	20231026	105700	54832907	1880	1880	1880	1880	0
489	20231026	105600	54832907	1880	1880	1880	1880	1
490	20231026	105500	54831027	1881	1881	1881	1881	12
491	20231026	105400	54808455	1881	1881	1881	1881	0
492	20231026	105300	54808455	1881	1895	1895	1881	42
493	20231026	105200	54729131	1895	1895	1895	1895	0
494	20231026	105100	54729131	1895	1895	1895	1895	0
495	20231026	105000	54729131	1895	1893	1895	1893	57
496	20231026	104900	54621145	1894	1894	1894	1894	2
497	20231026	104800	54617357	1895	1890	1895	1890	30
498	20231026	104700	54560630	1890	1890	1890	1890	0
499	20231026	104600	54560630	1890	1890	1890	1890	200
500	20231026	104500	54182630	1880	1880	1880	1880	0
501	20231026	104400	54182630	1880	1880	1880	1880	0
502	20231026	104300	54182630	1880	1880	1880	1880	6
503	20231026	104200	54171350	1879	1877	1879	1877	139
504	20231026	104100	53910241	1873	1873	1873	1873	0
505	20231026	104000	53910241	1873	1873	1873	1873	0
506	20231026	103900	53910241	1873	1873	1873	1873	0
507	20231026	103800	53910241	1873	1873	1873	1873	1110
508	20231026	103700	51831211	1872	1872	1872	1872	0
509	20231026	103600	51831211	1872	1872	1872	1872	0
510	20231026	103500	51831211	1872	1872	1872	1872	0
511	20231026	103400	51831211	1872	1872	1872	1872	0
512	20231026	103300	51831211	1872	1873	1874	1872	2007
513	20231026	103200	48072157	1873	1878	1878	1873	11
514	20231026	103100	48051549	1878	1878	1878	1878	1
515	20231026	103000	48049671	1878	1879	1879	1878	66
516	20231026	102900	47925688	1879	1879	1879	1879	3
517	20231026	102800	47920051	1879	1879	1879	1879	8
518	20231026	102700	47905019	1878	1878	1879	1878	70
519	20231026	102600	47773557	1878	1878	1878	1878	0
520	20231026	102500	47773557	1878	1878	1878	1878	0
521	20231026	102400	47773557	1878	1878	1878	1878	0
522	20231026	102300	47773557	1878	1878	1878	1878	0
523	20231026	102200	47773557	1878	1878	1878	1878	0
524	20231026	102100	47773557	1878	1878	1878	1878	3
525	20231026	102000	47767923	1873	1873	1873	1873	0
526	20231026	101900	47767923	1873	1873	1873	1873	0
527	20231026	101800	47767923	1873	1873	1873	1873	0
528	20231026	101700	47767923	1873	1873	1873	1873	24
529	20231026	101600	47722971	1872	1872	1872	1872	0
530	20231026	101500	47722971	1872	1872	1872	1872	0
531	20231026	101400	47722971	1872	1872	1872	1872	0
532	20231026	101300	47722971	1872	1872	1872	1872	0
533	20231026	101200	47722971	1872	1873	1878	1872	257
534	20231026	101100	47241265	1872	1872	1872	1872	0
535	20231026	101000	47241265	1872	1872	1872	1872	154
536	20231026	100900	46952977	1877	1871	1877	1871	4
537	20231026	100800	46945487	1872	1872	1872	1872	0
538	20231026	100700	46945487	1872	1872	1872	1872	31
539	20231026	100600	46887455	1871	1871	1871	1871	240
540	20231026	100500	46438415	1871	1871	1871	1871	0
541	20231026	100400	46438415	1871	1871	1871	1871	0
542	20231026	100300	46438415	1871	1871	1878	1871	121
543	20231026	100200	46211317	1870	1870	1870	1870	110
544	20231026	100100	46005617	1870	1870	1870	1870	0
545	20231026	100000	46005617	1870	1870	1870	1870	0
546	20231026	095900	46005617	1870	1870	1870	1870	0
547	20231026	095800	46005617	1870	1870	1870	1870	0
548	20231026	095700	46005617	1870	1871	1871	1870	159
549	20231026	095600	45708286	1870	1870	1870	1870	0
550	20231026	095500	45708286	1870	1870	1870	1870	10
551	20231026	095400	45689586	1870	1870	1870	1870	0
552	20231026	095300	45689586	1870	1873	1873	1870	81
553	20231026	095200	45538093	1873	1873	1873	1873	0
554	20231026	095100	45538093	1873	1873	1873	1873	0
555	20231026	095000	45538093	1873	1869	1873	1869	204
556	20231026	094900	45156306	1869	1869	1870	1868	5046
557	20231026	094800	35725374	1869	1871	1871	1869	1362
558	20231026	094700	33178150	1872	1874	1874	1872	275
559	20231026	094600	32663074	1875	1875	1875	1875	0
560	20231026	094500	32663074	1875	1875	1875	1875	21
561	20231026	094400	32623699	1879	1879	1879	1879	0
562	20231026	094300	32623699	1879	1879	1879	1879	0
563	20231026	094200	32623699	1879	1879	1879	1879	0
564	20231026	094100	32623699	1879	1871	1879	1871	37
565	20231026	094000	32554464	1871	1879	1879	1871	572
566	20231026	093900	31483874	1872	1879	1879	1872	160
567	20231026	093800	31184340	1881	1881	1881	1881	0
568	20231026	093700	31184340	1881	1881	1881	1881	28
569	20231026	093600	31131672	1870	1881	1881	1870	3912
570	20231026	093500	23777741	1881	1881	1882	1881	237
571	20231026	093400	23331914	1881	1881	1881	1881	0
572	20231026	093300	23331914	1881	1892	1892	1880	3259
573	20231026	093200	17187644	1901	1901	1901	1901	0
574	20231026	093100	17187644	1901	1901	1901	1901	0
575	20231026	093000	17187644	1901	1901	1901	1901	0
576	20231026	092900	17187644	1901	1901	1901	1901	0
577	20231026	092800	17187644	1901	1901	1901	1901	0
578	20231026	092700	17187644	1901	1901	1901	1901	0
579	20231026	092600	17187644	1901	1901	1901	1901	90
580	20231026	092500	17016554	1902	1896	1902	1896	735
581	20231026	092400	15619973	1896	1897	1897	1896	12
582	20231026	092300	15597211	1897	1897	1897	1897	0
583	20231026	092200	15597211	1897	1897	1897	1897	500
584	20231026	092100	14648711	1898	1897	1898	1897	70
585	20231026	092000	14515896	1899	1887	1899	1887	38
586	20231026	091900	14444108	1887	1887	1887	1886	291
587	20231026	091800	13894995	1886	1889	1889	1886	452
588	20231026	091700	13041933	1902	1902	1902	1902	7
589	20231026	091600	13028619	1904	1904	1904	1904	80
590	20231026	091500	12876299	1905	1905	1905	1905	201
591	20231026	091400	12493394	1905	1905	1905	1905	1
592	20231026	091300	12491489	1905	1905	1905	1905	1
593	20231026	091200	12489584	1885	1885	1885	1885	38
594	20231026	091100	12417954	1884	1884	1884	1884	0
595	20231026	091000	12417954	1884	1877	1884	1877	386
596	20231026	090900	11691766	1865	1877	1877	1865	27
597	20231026	090800	11641099	1877	1877	1877	1877	76
598	20231026	090700	11498447	1869	1869	1869	1869	218
599	20231026	090600	11091005	1869	1885	1885	1862	876
600	20231026	090500	9444486	1885	1890	1890	1885	512
601	20231026	090400	8477816	1917	1901	1917	1885	3310
602	20231026	090300	2188886	1901	1901	1901	1901	57
603	20231026	090200	2080529	1920	1920	1920	1920	0
604	20231026	090100	2080529	1920	1925	1925	1920	17
605	20231026	090000	2047854	1926	1932	1932	1926	1060