KissMeData/088800/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194000	5363858435	1919	1919	1919	1919	23643
3	20231024	193900	5363858435	1919	1919	1919	1919	0
4	20231024	193800	5363858435	1919	1919	1919	1919	0
5	20231024	193700	5363858435	1919	1919	1919	1919	0
6	20231024	193600	5363858435	1919	1919	1919	1919	0
7	20231024	193500	5363858435	1919	1919	1919	1919	0
8	20231024	193400	5363858435	1919	1919	1919	1919	0
9	20231024	193300	5363858435	1919	1919	1919	1919	0
10	20231024	193200	5363858435	1919	1919	1919	1919	0
11	20231024	193100	5363858435	1919	1919	1919	1919	0
12	20231024	193000	5363858435	1919	1919	1919	1919	0
13	20231024	192900	5363858435	1919	1919	1919	1919	0
14	20231024	192800	5363858435	1919	1919	1919	1919	0
15	20231024	192700	5363858435	1919	1919	1919	1919	0
16	20231024	192600	5363858435	1919	1919	1919	1919	0
17	20231024	192500	5363858435	1919	1919	1919	1919	0
18	20231024	192400	5363858435	1919	1919	1919	1919	0
19	20231024	192300	5363858435	1919	1919	1919	1919	0
20	20231024	192200	5363858435	1919	1919	1919	1919	0
21	20231024	192100	5363858435	1919	1919	1919	1919	0
22	20231024	192000	5363858435	1919	1919	1919	1919	0
23	20231024	191900	5363858435	1919	1919	1919	1919	0
24	20231024	191800	5363858435	1919	1919	1919	1919	0
25	20231024	191700	5363858435	1919	1919	1919	1919	0
26	20231024	191600	5363858435	1919	1919	1919	1919	0
27	20231024	191500	5363858435	1919	1919	1919	1919	0
28	20231024	191400	5363858435	1919	1919	1919	1919	0
29	20231024	191300	5363858435	1919	1919	1919	1919	0
30	20231024	191200	5363858435	1919	1919	1919	1919	0
31	20231024	191100	5363858435	1919	1919	1919	1919	0
32	20231024	191000	5363858435	1919	1919	1919	1919	23643
33	20231024	190900	5363858435	1919	1919	1919	1919	0
34	20231024	190800	5363858435	1919	1919	1919	1919	0
35	20231024	190700	5363858435	1919	1919	1919	1919	0
36	20231024	190600	5363858435	1919	1919	1919	1919	0
37	20231024	190500	5363858435	1919	1919	1919	1919	0
38	20231024	190400	5363858435	1919	1919	1919	1919	0
39	20231024	190300	5363858435	1919	1919	1919	1919	0
40	20231024	190200	5363858435	1919	1919	1919	1919	0
41	20231024	190100	5363858435	1919	1919	1919	1919	0
42	20231024	190000	5363858435	1919	1919	1919	1919	0
43	20231024	185900	5363858435	1919	1919	1919	1919	0
44	20231024	185800	5363858435	1919	1919	1919	1919	0
45	20231024	185700	5363858435	1919	1919	1919	1919	0
46	20231024	185600	5363858435	1919	1919	1919	1919	0
47	20231024	185500	5363858435	1919	1919	1919	1919	0
48	20231024	185400	5363858435	1919	1919	1919	1919	0
49	20231024	185300	5363858435	1919	1919	1919	1919	0
50	20231024	185200	5363858435	1919	1919	1919	1919	0
51	20231024	185100	5363858435	1919	1919	1919	1919	0
52	20231024	185000	5363858435	1919	1919	1919	1919	0
53	20231024	184900	5363858435	1919	1919	1919	1919	0
54	20231024	184800	5363858435	1919	1919	1919	1919	0
55	20231024	184700	5363858435	1919	1919	1919	1919	0
56	20231024	184600	5363858435	1919	1919	1919	1919	0
57	20231024	184500	5363858435	1919	1919	1919	1919	0
58	20231024	184400	5363858435	1919	1919	1919	1919	0
59	20231024	184300	5363858435	1919	1919	1919	1919	0
60	20231024	184200	5363858435	1919	1919	1919	1919	0
61	20231024	184100	5363858435	1919	1919	1919	1919	0
62	20231024	184000	5363858435	1919	1919	1919	1919	23643
63	20231024	183900	5363858435	1919	1919	1919	1919	0
64	20231024	183800	5363858435	1919	1919	1919	1919	0
65	20231024	183700	5363858435	1919	1919	1919	1919	0
66	20231024	183600	5363858435	1919	1919	1919	1919	0
67	20231024	183500	5363858435	1919	1919	1919	1919	0
68	20231024	183400	5363858435	1919	1919	1919	1919	0
69	20231024	183300	5363858435	1919	1919	1919	1919	0
70	20231024	183200	5363858435	1919	1919	1919	1919	0
71	20231024	183100	5363858435	1919	1919	1919	1919	0
72	20231024	183000	5363858435	1919	1919	1919	1919	0
73	20231024	182900	5363858435	1919	1919	1919	1919	0
74	20231024	182800	5363858435	1919	1919	1919	1919	0
75	20231024	182700	5363858435	1919	1919	1919	1919	0
76	20231024	182600	5363858435	1919	1919	1919	1919	0
77	20231024	182500	5363858435	1919	1919	1919	1919	0
78	20231024	182400	5363858435	1919	1919	1919	1919	0
79	20231024	182300	5363858435	1919	1919	1919	1919	0
80	20231024	182200	5363858435	1919	1919	1919	1919	0
81	20231024	182100	5363858435	1919	1919	1919	1919	0
82	20231024	182000	5363858435	1919	1919	1919	1919	0
83	20231024	181900	5363858435	1919	1919	1919	1919	0
84	20231024	181800	5363858435	1919	1919	1919	1919	0
85	20231024	181700	5363858435	1919	1919	1919	1919	0
86	20231024	181600	5363858435	1919	1919	1919	1919	0
87	20231024	181500	5363858435	1919	1919	1919	1919	0
88	20231024	181400	5363858435	1919	1919	1919	1919	0
89	20231024	181300	5363858435	1919	1919	1919	1919	0
90	20231024	181200	5363858435	1919	1919	1919	1919	0
91	20231024	181100	5363858435	1919	1919	1919	1919	0
92	20231024	181000	5363858435	1919	1919	1919	1919	23643
93	20231024	180900	5363858435	1919	1919	1919	1919	0
94	20231024	180800	5363858435	1919	1919	1919	1919	0
95	20231024	180700	5363858435	1919	1919	1919	1919	0
96	20231024	180600	5363858435	1919	1919	1919	1919	0
97	20231024	180500	5363858435	1919	1919	1919	1919	0
98	20231024	180400	5363858435	1919	1919	1919	1919	0
99	20231024	180300	5363858435	1919	1919	1919	1919	0
100	20231024	180200	5363858435	1919	1919	1919	1919	0
101	20231024	180100	5363858435	1919	1919	1919	1919	0
102	20231024	180000	5363858435	1919	1919	1919	1919	0
103	20231024	175900	5363858435	1919	1919	1919	1919	0
104	20231024	175800	5363858435	1919	1919	1919	1919	0
105	20231024	175700	5363858435	1919	1919	1919	1919	0
106	20231024	175600	5363858435	1919	1919	1919	1919	0
107	20231024	175500	5363858435	1919	1919	1919	1919	0
108	20231024	175400	5363858435	1919	1919	1919	1919	0
109	20231024	175300	5363858435	1919	1919	1919	1919	0
110	20231024	175200	5363858435	1919	1919	1919	1919	0
111	20231024	175100	5363858435	1919	1919	1919	1919	0
112	20231024	175000	5363858435	1919	1919	1919	1919	0
113	20231024	174900	5363858435	1919	1919	1919	1919	0
114	20231024	174800	5363858435	1919	1919	1919	1919	0
115	20231024	174700	5363858435	1919	1919	1919	1919	0
116	20231024	174600	5363858435	1919	1919	1919	1919	0
117	20231024	174500	5363858435	1919	1919	1919	1919	0
118	20231024	174400	5363858435	1919	1919	1919	1919	0
119	20231024	174300	5363858435	1919	1919	1919	1919	0
120	20231024	174200	5363858435	1919	1919	1919	1919	0
121	20231024	174100	5363858435	1919	1919	1919	1919	0
122	20231024	174000	5363858435	1919	1919	1919	1919	23643
123	20231024	173900	5363858435	1919	1919	1919	1919	0
124	20231024	173800	5363858435	1919	1919	1919	1919	0
125	20231024	173700	5363858435	1919	1919	1919	1919	0
126	20231024	173600	5363858435	1919	1919	1919	1919	0
127	20231024	173500	5363858435	1919	1919	1919	1919	0
128	20231024	173400	5363858435	1919	1919	1919	1919	0
129	20231024	173300	5363858435	1919	1919	1919	1919	0
130	20231024	173200	5363858435	1919	1919	1919	1919	0
131	20231024	173100	5363858435	1919	1919	1919	1919	0
132	20231024	173000	5363858435	1919	1919	1919	1919	0
133	20231024	172900	5363858435	1919	1919	1919	1919	0
134	20231024	172800	5363858435	1919	1919	1919	1919	0
135	20231024	172700	5363858435	1919	1919	1919	1919	0
136	20231024	172600	5363858435	1919	1919	1919	1919	0
137	20231024	172500	5363858435	1919	1919	1919	1919	0
138	20231024	172400	5363858435	1919	1919	1919	1919	0
139	20231024	172300	5363858435	1919	1919	1919	1919	0
140	20231024	172200	5363858435	1919	1919	1919	1919	0
141	20231024	172100	5363858435	1919	1919	1919	1919	0
142	20231024	172000	5363858435	1919	1919	1919	1919	0
143	20231024	171900	5363858435	1919	1919	1919	1919	0
144	20231024	171800	5363858435	1919	1919	1919	1919	0
145	20231024	171700	5363858435	1919	1919	1919	1919	0
146	20231024	171600	5363858435	1919	1919	1919	1919	0
147	20231024	171500	5363858435	1919	1919	1919	1919	0
148	20231024	171400	5363858435	1919	1919	1919	1919	0
149	20231024	171300	5363858435	1919	1919	1919	1919	0
150	20231024	171200	5363858435	1919	1919	1919	1919	0
151	20231024	171100	5363858435	1919	1919	1919	1919	0
152	20231024	171000	5363858435	1919	1919	1919	1919	23643
153	20231024	170900	5363858435	1919	1919	1919	1919	0
154	20231024	170800	5363858435	1919	1919	1919	1919	0
155	20231024	170700	5363858435	1919	1919	1919	1919	0
156	20231024	170600	5363858435	1919	1919	1919	1919	0
157	20231024	170500	5363858435	1919	1919	1919	1919	0
158	20231024	170400	5363858435	1919	1919	1919	1919	0
159	20231024	170300	5363858435	1919	1919	1919	1919	0
160	20231024	170200	5363858435	1919	1919	1919	1919	0
161	20231024	170100	5363858435	1919	1919	1919	1919	0
162	20231024	170000	5363858435	1919	1919	1919	1919	0
163	20231024	165900	5363858435	1919	1919	1919	1919	0
164	20231024	165800	5363858435	1919	1919	1919	1919	0
165	20231024	165700	5363858435	1919	1919	1919	1919	0
166	20231024	165600	5363858435	1919	1919	1919	1919	0
167	20231024	165500	5363858435	1919	1919	1919	1919	0
168	20231024	165400	5363858435	1919	1919	1919	1919	0
169	20231024	165300	5363858435	1919	1919	1919	1919	0
170	20231024	165200	5363858435	1919	1919	1919	1919	0
171	20231024	165100	5363858435	1919	1919	1919	1919	0
172	20231024	165000	5363858435	1919	1919	1919	1919	0
173	20231024	164900	5363858435	1919	1919	1919	1919	0
174	20231024	164800	5363858435	1919	1919	1919	1919	0
175	20231024	164700	5363858435	1919	1919	1919	1919	0
176	20231024	164600	5363858435	1919	1919	1919	1919	0
177	20231024	164500	5363858435	1919	1919	1919	1919	0
178	20231024	164400	5363858435	1919	1919	1919	1919	0
179	20231024	164300	5363858435	1919	1919	1919	1919	0
180	20231024	164200	5363858435	1919	1919	1919	1919	0
181	20231024	164100	5363858435	1919	1919	1919	1919	0
182	20231024	164000	5363858435	1919	1919	1919	1919	23643
183	20231024	163900	5363858435	1919	1919	1919	1919	0
184	20231024	163800	5363858435	1919	1919	1919	1919	0
185	20231024	163700	5363858435	1919	1919	1919	1919	0
186	20231024	163600	5363858435	1919	1919	1919	1919	0
187	20231024	163500	5363858435	1919	1919	1919	1919	0
188	20231024	163400	5363858435	1919	1919	1919	1919	0
189	20231024	163300	5363858435	1919	1919	1919	1919	0
190	20231024	163200	5363858435	1919	1919	1919	1919	0
191	20231024	163100	5363858435	1919	1919	1919	1919	0
192	20231024	163000	5363858435	1919	1919	1919	1919	0
193	20231024	162900	5363858435	1919	1919	1919	1919	0
194	20231024	162800	5363858435	1919	1919	1919	1919	0
195	20231024	162700	5363858435	1919	1919	1919	1919	0
196	20231024	162600	5363858435	1919	1919	1919	1919	0
197	20231024	162500	5363858435	1919	1919	1919	1919	0
198	20231024	162400	5363858435	1919	1919	1919	1919	0
199	20231024	162300	5363858435	1919	1919	1919	1919	0
200	20231024	162200	5363858435	1919	1919	1919	1919	0
201	20231024	162100	5363858435	1919	1919	1919	1919	0
202	20231024	162000	5363858435	1919	1919	1919	1919	0
203	20231024	161900	5363858435	1919	1919	1919	1919	0
204	20231024	161800	5363858435	1919	1919	1919	1919	0
205	20231024	161700	5363858435	1919	1919	1919	1919	0
206	20231024	161600	5363858435	1919	1919	1919	1919	0
207	20231024	161500	5363858435	1919	1919	1919	1919	0
208	20231024	161400	5363858435	1919	1919	1919	1919	0
209	20231024	161300	5363858435	1919	1919	1919	1919	0
210	20231024	161200	5363858435	1919	1919	1919	1919	0
211	20231024	161100	5363858435	1919	1919	1919	1919	0
212	20231024	161000	5363858435	1919	1919	1919	1919	23643
213	20231024	160900	5363858435	1919	1919	1919	1919	0
214	20231024	160800	5363858435	1919	1919	1919	1919	0
215	20231024	160700	5363858435	1919	1919	1919	1919	0
216	20231024	160600	5363858435	1919	1919	1919	1919	0
217	20231024	160500	5363858435	1919	1919	1919	1919	0
218	20231024	160400	5363858435	1919	1919	1919	1919	0
219	20231024	160300	5363858435	1919	1919	1919	1919	0
220	20231024	160200	5363858435	1919	1919	1919	1919	0
221	20231024	160100	5363858435	1919	1919	1919	1919	0
222	20231024	160000	5363858435	1919	1919	1919	1919	0
223	20231024	155900	5363858435	1919	1919	1919	1919	0
224	20231024	155800	5363858435	1919	1919	1919	1919	0
225	20231024	155700	5363858435	1919	1919	1919	1919	0
226	20231024	155600	5363858435	1919	1919	1919	1919	0
227	20231024	155500	5363858435	1919	1919	1919	1919	0
228	20231024	155400	5363858435	1919	1919	1919	1919	0
229	20231024	155300	5363858435	1919	1919	1919	1919	0
230	20231024	155200	5363858435	1919	1919	1919	1919	0
231	20231024	155100	5363858435	1919	1919	1919	1919	0
232	20231024	155000	5363858435	1919	1919	1919	1919	0
233	20231024	154900	5363858435	1919	1919	1919	1919	0
234	20231024	154800	5363858435	1919	1919	1919	1919	0
235	20231024	154700	5363858435	1919	1919	1919	1919	0
236	20231024	154600	5363858435	1919	1919	1919	1919	0
237	20231024	154500	5363858435	1919	1919	1919	1919	0
238	20231024	154400	5363858435	1919	1919	1919	1919	0
239	20231024	154300	5363858435	1919	1919	1919	1919	0
240	20231024	154200	5363858435	1919	1919	1919	1919	0
241	20231024	154100	5363858435	1919	1919	1919	1919	0
242	20231024	154000	5363858435	1919	1919	1919	1919	23643
243	20231024	153900	5363858435	1919	1919	1919	1919	0
244	20231024	153800	5363858435	1919	1919	1919	1919	0
245	20231024	153700	5363858435	1919	1919	1919	1919	0
246	20231024	153600	5363858435	1919	1919	1919	1919	0
247	20231024	153500	5363858435	1919	1919	1919	1919	0
248	20231024	153400	5363858435	1919	1919	1919	1919	0
249	20231024	153300	5363858435	1919	1919	1919	1919	0
250	20231024	153200	5363858435	1919	1919	1919	1919	0
251	20231024	153100	5363858435	1919	1919	1919	1919	0
252	20231024	153000	5363858435	1919	1919	1919	1919	23643
253	20231024	152900	5318487518	1916	1916	1916	1916	0
254	20231024	152800	5318487518	1916	1916	1916	1916	0
255	20231024	152700	5318487518	1916	1916	1916	1916	0
256	20231024	152600	5318487518	1916	1916	1916	1916	0
257	20231024	152500	5318487518	1916	1916	1916	1916	0
258	20231024	152400	5318487518	1916	1916	1916	1916	0
259	20231024	152300	5318487518	1916	1916	1916	1916	0
260	20231024	152200	5318487518	1916	1916	1916	1916	0
261	20231024	152100	5318487518	1916	1916	1916	1916	0
262	20231024	152000	5318487518	1916	1916	1916	1916	0
263	20231024	151900	5318487518	1916	1916	1919	1914	3263
264	20231024	151800	5312228338	1919	1916	1919	1915	6714
265	20231024	151700	5299367904	1915	1914	1915	1914	890
266	20231024	151600	5297663964	1915	1918	1918	1912	375
267	20231024	151500	5296946930	1919	1909	1920	1908	11426
268	20231024	151400	5275079028	1910	1910	1910	1907	9575
269	20231024	151300	5256809927	1909	1909	1910	1909	2913
270	20231024	151200	5251246687	1910	1915	1915	1910	2657
271	20231024	151100	5246164192	1914	1915	1916	1914	2949
272	20231024	151000	5240516709	1915	1916	1916	1915	1406
273	20231024	150900	5237823328	1917	1917	1918	1915	1006
274	20231024	150800	5235895824	1914	1913	1914	1913	6046
275	20231024	150700	5224326141	1914	1918	1918	1914	1631
276	20231024	150600	5221204029	1917	1918	1925	1917	23284
277	20231024	150500	5176483453	1917	1910	1917	1910	4954
278	20231024	150400	5166999744	1911	1907	1912	1907	2713
279	20231024	150300	5161818869	1906	1904	1909	1902	3525
280	20231024	150200	5155098973	1905	1903	1905	1902	6775
281	20231024	150100	5142206934	1903	1903	1903	1902	155
282	20231024	150000	5141912032	1903	1903	1903	1901	1834
283	20231024	145900	5138422866	1904	1907	1907	1904	3053
284	20231024	145800	5132607259	1907	1900	1909	1900	1030
285	20231024	145700	5130648249	1899	1900	1900	1893	5171
286	20231024	145600	5120846983	1896	1894	1903	1893	8206
287	20231024	145500	5105277742	1895	1900	1900	1895	23217
288	20231024	145400	5061222339	1900	1906	1906	1900	4022
289	20231024	145300	5053567186	1906	1909	1910	1899	13781
290	20231024	145200	5027312852	1910	1898	1910	1897	8739
291	20231024	145100	5010703654	1898	1905	1905	1898	20437
292	20231024	145000	4971825538	1905	1912	1912	1905	7971
293	20231024	144900	4956608250	1912	1912	1913	1912	934
294	20231024	144800	4954822437	1913	1914	1914	1911	3635
295	20231024	144700	4947870495	1915	1915	1916	1915	4174
296	20231024	144600	4939876146	1915	1921	1921	1913	4306
297	20231024	144500	4931624150	1921	1924	1924	1919	4456
298	20231024	144400	4923057188	1924	1913	1926	1912	15267
299	20231024	144300	4893732092	1911	1917	1918	1911	8232
300	20231024	144200	4877967297	1918	1924	1925	1918	8063
301	20231024	144100	4862494324	1924	1918	1925	1917	4186
302	20231024	144000	4854451927	1917	1922	1923	1917	2249
303	20231024	143900	4850133096	1921	1926	1926	1918	8473
304	20231024	143800	4833826805	1925	1923	1925	1923	2445
305	20231024	143700	4829120282	1925	1919	1925	1919	3479
306	20231024	143600	4822431138	1919	1920	1923	1918	1882
307	20231024	143500	4818818240	1924	1920	1926	1920	4148
308	20231024	143400	4810840362	1919	1925	1925	1918	6684
309	20231024	143300	4798007827	1925	1930	1933	1925	3095
310	20231024	143200	4792035920	1933	1929	1934	1922	51344
311	20231024	143100	4692914268	1929	1922	1929	1922	16619
312	20231024	143000	4660910431	1919	1907	1921	1907	38121
313	20231024	142900	4587785372	1906	1908	1910	1906	913
314	20231024	142800	4586045178	1910	1908	1911	1905	1000
315	20231024	142700	4584139455	1911	1910	1911	1905	1850
316	20231024	142600	4580613040	1905	1903	1911	1903	7373
317	20231024	142500	4566567509	1903	1906	1906	1903	6053
318	20231024	142400	4555045954	1906	1907	1908	1906	2739
319	20231024	142300	4549823680	1907	1912	1912	1906	2596
320	20231024	142200	4544871002	1912	1908	1913	1908	1321
321	20231024	142100	4542347628	1908	1918	1918	1906	5173
322	20231024	142000	4532439996	1918	1917	1918	1916	2412
323	20231024	141900	4527815704	1917	1908	1917	1907	13589
324	20231024	141800	4501872538	1910	1912	1912	1910	4521
325	20231024	141700	4493234419	1911	1908	1914	1907	4919
326	20231024	141600	4483847557	1915	1915	1917	1908	18272
327	20231024	141500	4448906910	1915	1920	1920	1914	2271
328	20231024	141400	4444553231	1920	1911	1920	1910	18121
329	20231024	141300	4409887679	1911	1913	1913	1902	18025
330	20231024	141200	4375488391	1909	1910	1915	1909	6988
331	20231024	141100	4362134055	1911	1917	1917	1911	2952
332	20231024	141000	4356486026	1918	1919	1920	1918	11440
333	20231024	140900	4334528748	1919	1912	1919	1912	2769
334	20231024	140800	4329219659	1912	1904	1916	1904	10412
335	20231024	140700	4309314092	1904	1903	1906	1903	4658
336	20231024	140600	4300443712	1904	1904	1905	1900	14326
337	20231024	140500	4273193905	1904	1901	1905	1899	7454
338	20231024	140400	4259021873	1902	1921	1921	1902	26530
339	20231024	140300	4208205091	1921	1912	1922	1912	15413
340	20231024	140200	4178633055	1914	1906	1914	1906	10980
341	20231024	140100	4157646866	1909	1904	1909	1902	11006
342	20231024	140000	4136676780	1903	1893	1905	1893	29551
343	20231024	135900	4080539572	1893	1892	1894	1892	2533
344	20231024	135800	4075745881	1892	1891	1892	1891	1606
345	20231024	135700	4072707559	1892	1885	1893	1885	5145
346	20231024	135600	4062989553	1885	1881	1886	1880	4753
347	20231024	135500	4054045952	1883	1884	1884	1881	4357
348	20231024	135400	4045840046	1883	1886	1886	1883	2952
349	20231024	135300	4040279564	1885	1883	1886	1883	3947
350	20231024	135200	4032839187	1883	1884	1884	1883	855
351	20231024	135100	4031228972	1884	1887	1887	1884	4191
352	20231024	135000	4023329624	1886	1887	1888	1884	707
353	20231024	134900	4021996033	1887	1885	1889	1880	12540
354	20231024	134800	3998357251	1884	1885	1885	1884	2430
355	20231024	134700	3993777077	1885	1877	1885	1877	16568
356	20231024	134600	3962629384	1876	1870	1876	1869	5741
357	20231024	134500	3951881069	1871	1871	1871	1871	436
358	20231024	134400	3951065313	1871	1872	1872	1871	1750
359	20231024	134300	3947789445	1872	1869	1872	1869	2279
360	20231024	134200	3943528991	1870	1866	1870	1866	2249
361	20231024	134100	3939331497	1866	1870	1870	1866	878
362	20231024	134000	3937692099	1870	1872	1872	1868	7027
363	20231024	133900	3924549931	1873	1872	1873	1872	3634
364	20231024	133800	3917744882	1871	1868	1871	1868	1708
365	20231024	133700	3914551656	1868	1868	1869	1868	2093
366	20231024	133600	3910640362	1869	1867	1869	1866	4917
367	20231024	133500	3901452522	1866	1863	1867	1863	1846
368	20231024	133400	3898009021	1862	1862	1862	1856	3070
369	20231024	133300	3892307926	1862	1856	1862	1856	3316
370	20231024	133200	3886148924	1856	1856	1856	1856	306
371	20231024	133100	3885580988	1856	1853	1856	1853	9494
372	20231024	133000	3867978391	1853	1854	1854	1853	1541
373	20231024	132900	3865122081	1854	1855	1855	1854	1364
374	20231024	132800	3862591978	1855	1857	1857	1853	3292
375	20231024	132700	3856486736	1855	1862	1862	1855	7059
376	20231024	132600	3843373918	1860	1860	1860	1858	2789
377	20231024	132500	3838187578	1860	1858	1860	1855	5236
378	20231024	132400	3828457016	1858	1855	1858	1853	2757
379	20231024	132300	3823342532	1855	1854	1856	1853	1177
380	20231024	132200	3821159444	1853	1849	1856	1849	6304
381	20231024	132100	3809489118	1847	1843	1847	1843	2531
382	20231024	132000	3804818463	1843	1842	1843	1841	3179
383	20231024	131900	3798961610	1842	1843	1843	1842	1552
384	20231024	131800	3796102477	1843	1843	1844	1843	1670
385	20231024	131700	3793024389	1842	1840	1842	1840	153
386	20231024	131600	3792742786	1839	1839	1839	1839	0
387	20231024	131500	3792742786	1839	1839	1839	1839	0
388	20231024	131400	3792742786	1839	1840	1840	1838	285
389	20231024	131300	3792218729	1840	1840	1840	1840	234
390	20231024	131200	3791788169	1840	1841	1841	1840	593
391	20231024	131100	3790697048	1840	1840	1840	1840	61
392	20231024	131000	3790584808	1837	1837	1837	1837	0
393	20231024	130900	3790584808	1837	1837	1837	1837	4
394	20231024	130800	3790577460	1847	1832	1848	1831	5382
395	20231024	130700	3780713389	1832	1833	1833	1832	22
396	20231024	130600	3780673084	1833	1836	1836	1832	1175
397	20231024	130500	3778519274	1836	1845	1845	1835	4864
398	20231024	130400	3769580429	1845	1847	1847	1845	5953
399	20231024	130300	3758594618	1847	1847	1847	1847	325
400	20231024	130200	3757994343	1849	1849	1849	1849	0
401	20231024	130100	3757994343	1849	1845	1849	1845	1404
402	20231024	130000	3755400180	1849	1849	1849	1846	1120
403	20231024	125900	3753330982	1849	1850	1851	1849	348
404	20231024	125800	3752687418	1849	1849	1849	1849	48
405	20231024	125700	3752598666	1848	1848	1848	1848	483
406	20231024	125600	3751706082	1848	1848	1848	1848	1705
407	20231024	125500	3748555242	1848	1854	1854	1845	8565
408	20231024	125400	3732721477	1854	1863	1863	1852	10137
409	20231024	125300	3713895240	1863	1863	1865	1862	1510
410	20231024	125200	3711082449	1863	1857	1863	1857	2899
411	20231024	125100	3705696113	1856	1868	1868	1856	5753
412	20231024	125000	3694974206	1868	1874	1883	1864	21301
413	20231024	124900	3654995087	1874	1855	1875	1854	40719
414	20231024	124800	3579096297	1854	1853	1855	1853	535
415	20231024	124700	3578104451	1853	1853	1853	1852	276
416	20231024	124600	3577593056	1853	1849	1853	1849	3037
417	20231024	124500	3571974962	1848	1847	1849	1847	171
418	20231024	124400	3571658853	1847	1845	1848	1845	621
419	20231024	124300	3570511984	1850	1855	1856	1845	8895
420	20231024	124200	3554042480	1855	1845	1855	1845	15228
421	20231024	124100	3525894991	1844	1844	1845	1843	1142
422	20231024	124000	3523789131	1844	1840	1845	1840	6488
423	20231024	123900	3511849371	1840	1835	1840	1835	1116
424	20231024	123800	3509801051	1830	1828	1834	1828	2035
425	20231024	123700	3506074587	1827	1827	1827	1827	329
426	20231024	123600	3505473504	1827	1827	1827	1825	2563
427	20231024	123500	3500794346	1827	1827	1829	1827	565
428	20231024	123400	3499761865	1826	1826	1826	1826	300
429	20231024	123300	3499214065	1825	1824	1825	1822	1345
430	20231024	123200	3496760677	1824	1830	1830	1815	3012
431	20231024	123100	3491270610	1824	1832	1832	1815	6828
432	20231024	123000	3478869530	1832	1820	1832	1820	938
433	20231024	122900	3477162093	1820	1819	1820	1819	25
434	20231024	122800	3477116607	1819	1815	1819	1815	569
435	20231024	122700	3476083695	1819	1819	1820	1819	525
436	20231024	122600	3475128377	1820	1820	1820	1820	5
437	20231024	122500	3475119277	1820	1821	1821	1820	75
438	20231024	122400	3474982712	1821	1813	1821	1813	3300
439	20231024	122300	3468998902	1813	1814	1814	1813	6979
440	20231024	122200	3456339036	1814	1814	1814	1814	572
441	20231024	122100	3455301428	1814	1814	1814	1814	1
442	20231024	122000	3455299614	1814	1814	1814	1814	1638
443	20231024	121900	3452328282	1814	1814	1814	1814	1160
444	20231024	121800	3450224042	1814	1806	1817	1806	1339
445	20231024	121700	3447805122	1805	1806	1806	1805	1399
446	20231024	121600	3445279904	1805	1808	1808	1805	2176
447	20231024	121500	3441349662	1809	1809	1809	1809	8363
448	20231024	121400	3426220995	1810	1811	1811	1810	1673
449	20231024	121300	3423192137	1812	1810	1812	1809	952
450	20231024	121200	3421469039	1809	1809	1809	1809	253
451	20231024	121100	3421011362	1809	1810	1810	1809	74
452	20231024	121000	3420877430	1810	1809	1811	1806	3685
453	20231024	120900	3414218847	1807	1807	1807	1806	1800
454	20231024	120800	3410966698	1808	1817	1817	1807	9681
455	20231024	120700	3393452533	1817	1808	1817	1808	19438
456	20231024	120600	3358221031	1808	1810	1810	1808	3028
457	20231024	120500	3352746373	1812	1812	1812	1811	2019
458	20231024	120400	3349087959	1812	1812	1812	1810	2967
459	20231024	120300	3343714546	1810	1814	1814	1810	5808
460	20231024	120200	3333195474	1815	1817	1817	1810	5673
461	20231024	120100	3322909315	1817	1814	1818	1814	173
462	20231024	120000	3322595243	1814	1815	1815	1814	1110
463	20231024	115900	3320581593	1815	1821	1822	1813	4251
464	20231024	115800	3312860298	1815	1828	1828	1815	10458
465	20231024	115700	3293818757	1828	1832	1832	1828	24617
466	20231024	115600	3248808999	1835	1833	1835	1831	1550
467	20231024	115500	3245969625	1833	1834	1838	1830	4378
468	20231024	115400	3237955085	1834	1831	1834	1828	850
469	20231024	115300	3236399843	1825	1822	1825	1821	3600
470	20231024	115200	3229834008	1821	1819	1821	1819	1682
471	20231024	115100	3226771724	1820	1821	1821	1820	3382
472	20231024	115000	3220616383	1821	1821	1824	1820	1662
473	20231024	114900	3217590479	1821	1821	1821	1821	219
474	20231024	114800	3217191680	1821	1820	1821	1820	738
475	20231024	114700	3215848050	1821	1821	1821	1821	96
476	20231024	114600	3215673234	1820	1824	1824	1820	2102
477	20231024	114500	3211847169	1824	1822	1824	1820	1241
478	20231024	114400	3209587622	1822	1830	1830	1822	4792
479	20231024	114300	3200838107	1831	1830	1831	1830	671
480	20231024	114200	3199610036	1833	1837	1837	1833	2660
481	20231024	114100	3194731149	1838	1837	1838	1837	716
482	20231024	114000	3193415585	1837	1836	1838	1834	2808
483	20231024	113900	3188264531	1836	1834	1837	1834	37
484	20231024	113800	3188196632	1834	1833	1834	1831	3548
485	20231024	113700	3181695218	1833	1832	1837	1832	1962
486	20231024	113600	3178095244	1834	1851	1851	1834	5484
487	20231024	113500	3168004569	1847	1849	1853	1847	9519
488	20231024	113400	3150407975	1848	1832	1848	1832	7404
489	20231024	113300	3136777235	1832	1835	1835	1832	245
490	20231024	113200	3136328001	1834	1835	1836	1832	3524
491	20231024	113100	3129866400	1835	1843	1846	1834	13941
492	20231024	113000	3104205034	1843	1829	1847	1829	9153
493	20231024	112900	3087414757	1828	1825	1829	1825	4656
494	20231024	112800	3078906850	1823	1823	1823	1822	3174
495	20231024	112700	3073120705	1822	1816	1822	1815	1624
496	20231024	112600	3070167250	1815	1825	1826	1815	1757
497	20231024	112500	3066967871	1825	1816	1825	1816	5337
498	20231024	112400	3057269658	1815	1819	1827	1814	18904
499	20231024	112300	3022848473	1820	1814	1829	1813	22464
500	20231024	112200	2981919209	1814	1806	1815	1806	1933
501	20231024	112100	2978417281	1807	1808	1808	1799	1612
502	20231024	112000	2975508739	1809	1797	1809	1797	2506
503	20231024	111900	2970987933	1795	1788	1800	1786	6129
504	20231024	111800	2960006443	1788	1785	1788	1784	1227
505	20231024	111700	2957815342	1785	1797	1797	1785	2617
506	20231024	111600	2953139577	1799	1789	1799	1789	1460
507	20231024	111500	2950521656	1786	1781	1786	1780	878
508	20231024	111400	2948956133	1776	1778	1779	1776	7023
509	20231024	111300	2936478082	1777	1777	1779	1776	890
510	20231024	111200	2934897352	1777	1775	1777	1775	211
511	20231024	111100	2934522825	1775	1774	1775	1773	3805
512	20231024	111000	2927771556	1780	1786	1786	1775	27885
513	20231024	110900	2878079538	1786	1786	1786	1785	1267
514	20231024	110800	2875816678	1786	1787	1787	1786	2117
515	20231024	110700	2872035596	1787	1785	1787	1784	1682
516	20231024	110600	2869032962	1785	1793	1794	1785	6956
517	20231024	110500	2856584108	1795	1794	1800	1792	5999
518	20231024	110400	2845811229	1794	1794	1795	1794	813
519	20231024	110300	2844352330	1794	1780	1794	1780	5452
520	20231024	110200	2834622993	1785	1781	1785	1780	2372
521	20231024	110100	2830400590	1780	1781	1781	1780	3240
522	20231024	110000	2824632191	1781	1780	1786	1780	6690
523	20231024	105900	2812693278	1784	1779	1784	1779	6715
524	20231024	105800	2800734210	1779	1776	1779	1776	607
525	20231024	105700	2799656118	1780	1784	1784	1776	1168
526	20231024	105600	2797578834	1775	1793	1793	1775	10392
527	20231024	105500	2778990033	1793	1802	1802	1793	2340
528	20231024	105400	2774789050	1803	1808	1820	1792	9234
529	20231024	105300	2758098945	1808	1792	1808	1792	13681
530	20231024	105200	2733468288	1792	1791	1797	1790	4767
531	20231024	105100	2724924845	1790	1785	1790	1785	4850
532	20231024	105000	2716253672	1782	1778	1782	1776	3180
533	20231024	104900	2710599204	1774	1768	1774	1768	4956
534	20231024	104800	2701807823	1767	1774	1774	1766	5491
535	20231024	104700	2692098290	1774	1774	1774	1774	1794
536	20231024	104600	2688915734	1771	1766	1772	1766	2528
537	20231024	104500	2684442716	1766	1770	1772	1766	8645
538	20231024	104400	2669152386	1772	1776	1776	1772	487
539	20231024	104300	2668288592	1776	1781	1781	1776	2671
540	20231024	104200	2663539294	1781	1787	1787	1781	414
541	20231024	104100	2662799988	1788	1784	1788	1784	3803
542	20231024	104000	2656007646	1781	1780	1786	1779	4940
543	20231024	103900	2647203320	1780	1778	1786	1778	4326
544	20231024	103800	2639491824	1769	1768	1775	1768	15830
545	20231024	103700	2611481056	1770	1773	1773	1768	11186
546	20231024	103600	2591690153	1773	1772	1774	1772	5193
547	20231024	103500	2582482989	1770	1774	1774	1770	1341
548	20231024	103400	2580109343	1770	1776	1776	1770	1958
549	20231024	103300	2576634185	1776	1775	1777	1774	4298
550	20231024	103200	2569005533	1774	1771	1776	1771	6082
551	20231024	103100	2558221342	1770	1769	1770	1769	2948
552	20231024	103000	2553003782	1769	1768	1770	1768	3704
553	20231024	102900	2546454033	1769	1769	1770	1767	2077
554	20231024	102800	2542780304	1770	1775	1776	1770	1052
555	20231024	102700	2540917470	1775	1768	1775	1768	986
556	20231024	102600	2539173284	1768	1779	1781	1765	19990
557	20231024	102500	2503758126	1780	1771	1780	1770	6079
558	20231024	102400	2492974263	1771	1770	1776	1770	2527
559	20231024	102300	2488496368	1770	1770	1770	1769	2487
560	20231024	102200	2484094467	1769	1761	1769	1760	6344
561	20231024	102100	2472902563	1760	1762	1763	1758	11548
562	20231024	102000	2452581803	1762	1761	1766	1759	26970
563	20231024	101900	2405126079	1760	1769	1769	1760	11961
564	20231024	101800	2384038524	1769	1765	1795	1760	26506
565	20231024	101700	2337151500	1765	1771	1772	1765	11886
566	20231024	101600	2316137152	1771	1779	1779	1771	8192
567	20231024	101500	2301589791	1778	1791	1791	1778	6014
568	20231024	101400	2290857519	1791	1787	1791	1787	1298
569	20231024	101300	2288537587	1787	1788	1788	1785	26161
570	20231024	101200	2241818056	1786	1785	1791	1785	6112
571	20231024	101100	2230903536	1784	1773	1784	1773	20890
572	20231024	101000	2193817272	1776	1777	1777	1773	2367
573	20231024	100900	2189615489	1778	1783	1783	1773	9302
574	20231024	100800	2173076002	1784	1789	1789	1783	3339
575	20231024	100700	2167112873	1789	1790	1790	1788	1365
576	20231024	100600	2164672185	1790	1792	1792	1790	4410
577	20231024	100500	2156778163	1792	1789	1796	1789	5410
578	20231024	100400	2147076859	1788	1785	1788	1779	22043
579	20231024	100300	2107769744	1785	1796	1797	1784	21576
580	20231024	100200	2069194291	1795	1792	1808	1792	23241
581	20231024	100100	2027354060	1793	1769	1795	1769	31554
582	20231024	100000	1971179115	1761	1790	1791	1761	37383
583	20231024	095900	1904690047	1791	1789	1793	1785	16693
584	20231024	095800	1874851461	1793	1812	1812	1786	51626
585	20231024	095700	1781697951	1812	1817	1819	1812	4216
586	20231024	095600	1774041052	1819	1809	1819	1809	9674
587	20231024	095500	1756529297	1810	1823	1823	1807	42465
588	20231024	095400	1679389966	1823	1829	1829	1823	10743
589	20231024	095300	1659780972	1829	1831	1831	1829	3321
590	20231024	095200	1653703802	1832	1837	1837	1830	6707
591	20231024	095100	1641422934	1837	1837	1838	1830	7420
592	20231024	095000	1627827245	1838	1831	1839	1828	32224
593	20231024	094900	1568820547	1831	1839	1840	1830	21623
594	20231024	094800	1529078114	1839	1850	1850	1839	35507
595	20231024	094700	1463574412	1850	1850	1850	1849	1402
596	20231024	094600	1460981575	1850	1850	1850	1848	4670
597	20231024	094500	1452344232	1850	1853	1853	1850	10472
598	20231024	094400	1432966842	1853	1855	1855	1853	621
599	20231024	094300	1431815447	1855	1857	1858	1855	5742
600	20231024	094200	1421160506	1856	1858	1858	1856	1035
601	20231024	094100	1419238565	1858	1863	1863	1856	6240
602	20231024	094000	1407639162	1864	1865	1865	1862	4934
603	20231024	093900	1398445098	1865	1866	1867	1863	7194
604	20231024	093800	1385032293	1867	1865	1867	1864	3970
605	20231024	093700	1377627753	1864	1865	1865	1864	6060
606	20231024	093600	1366328602	1865	1859	1865	1859	2506
607	20231024	093500	1361659820	1859	1859	1859	1858	4918
608	20231024	093400	1352519053	1859	1856	1859	1855	6908
609	20231024	093300	1339690788	1854	1856	1856	1854	5341
610	20231024	093200	1329787564	1854	1854	1857	1852	2379
611	20231024	093100	1325374945	1859	1852	1859	1851	7466
612	20231024	093000	1311549266	1852	1852	1853	1850	27348
613	20231024	092900	1260915308	1853	1854	1858	1852	14638
614	20231024	092800	1233800399	1855	1858	1858	1852	6272
615	20231024	092700	1222168990	1865	1851	1867	1851	28324
616	20231024	092600	1169669479	1851	1857	1857	1850	31986
617	20231024	092500	1110349480	1857	1858	1860	1857	11054
618	20231024	092400	1089810596	1857	1863	1863	1857	23762
619	20231024	092300	1045662071	1863	1864	1869	1862	11895
620	20231024	092200	1023460424	1869	1881	1881	1862	22002
621	20231024	092100	982288510	1880	1883	1883	1880	31366
622	20231024	092000	923244476	1883	1887	1888	1883	24023
623	20231024	091900	877971149	1888	1893	1894	1888	8925
624	20231024	091800	861112439	1894	1889	1899	1888	6541
625	20231024	091700	848736701	1888	1891	1897	1883	26497
626	20231024	091600	798638006	1892	1899	1917	1883	52664
627	20231024	091500	698746465	1899	1887	1900	1886	13718
628	20231024	091400	672847601	1887	1895	1895	1886	6292
629	20231024	091300	660941988	1895	1896	1900	1895	13146
630	20231024	091200	636016849	1896	1900	1903	1895	15430
631	20231024	091100	606700740	1900	1901	1907	1897	13142
632	20231024	091000	581700488	1900	1886	1900	1885	21791
633	20231024	090900	540350633	1885	1889	1893	1883	13788
634	20231024	090800	514326324	1889	1886	1895	1883	32806
635	20231024	090700	452491386	1884	1899	1899	1882	23286
636	20231024	090600	408563753	1899	1909	1909	1889	16785
637	20231024	090500	376723482	1904	1910	1911	1891	37726
638	20231024	090400	304996748	1910	1927	1939	1900	65470
639	20231024	090300	179128282	1925	1888	1930	1888	37804
640	20231024	090200	107026430	1888	1887	1897	1882	9028
641	20231024	090100	89960023	1881	1884	1887	1870	16424
642	20231024	090000	59089575	1887	1876	1900	1871	31303