KissMeData/254120/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	205800	152361241	1910	1910	1910	1910	583
3	20241023	205700	152361241	1910	1910	1910	1910	0
4	20241023	205600	152361241	1910	1910	1910	1910	0
5	20241023	205500	152361241	1910	1910	1910	1910	0
6	20241023	205400	152361241	1910	1910	1910	1910	0
7	20241023	205300	152361241	1910	1910	1910	1910	0
8	20241023	205200	152361241	1910	1910	1910	1910	0
9	20241023	205100	152361241	1910	1910	1910	1910	0
10	20241023	205000	152361241	1910	1910	1910	1910	0
11	20241023	204900	152361241	1910	1910	1910	1910	0
12	20241023	204800	152361241	1910	1910	1910	1910	0
13	20241023	204700	152361241	1910	1910	1910	1910	0
14	20241023	204600	152361241	1910	1910	1910	1910	0
15	20241023	204500	152361241	1910	1910	1910	1910	0
16	20241023	204400	152361241	1910	1910	1910	1910	0
17	20241023	204300	152361241	1910	1910	1910	1910	0
18	20241023	204200	152361241	1910	1910	1910	1910	0
19	20241023	204100	152361241	1910	1910	1910	1910	0
20	20241023	204000	152361241	1910	1910	1910	1910	0
21	20241023	203900	152361241	1910	1910	1910	1910	0
22	20241023	203800	152361241	1910	1910	1910	1910	0
23	20241023	203700	152361241	1910	1910	1910	1910	0
24	20241023	203600	152361241	1910	1910	1910	1910	0
25	20241023	203500	152361241	1910	1910	1910	1910	0
26	20241023	203400	152361241	1910	1910	1910	1910	0
27	20241023	203300	152361241	1910	1910	1910	1910	0
28	20241023	203200	152361241	1910	1910	1910	1910	0
29	20241023	203100	152361241	1910	1910	1910	1910	0
30	20241023	203000	152361241	1910	1910	1910	1910	0
31	20241023	202900	152361241	1910	1910	1910	1910	0
32	20241023	202800	152361241	1910	1910	1910	1910	583
33	20241023	202700	152361241	1910	1910	1910	1910	0
34	20241023	202600	152361241	1910	1910	1910	1910	0
35	20241023	202500	152361241	1910	1910	1910	1910	0
36	20241023	202400	152361241	1910	1910	1910	1910	0
37	20241023	202300	152361241	1910	1910	1910	1910	0
38	20241023	202200	152361241	1910	1910	1910	1910	0
39	20241023	202100	152361241	1910	1910	1910	1910	0
40	20241023	202000	152361241	1910	1910	1910	1910	0
41	20241023	201900	152361241	1910	1910	1910	1910	0
42	20241023	201800	152361241	1910	1910	1910	1910	0
43	20241023	201700	152361241	1910	1910	1910	1910	0
44	20241023	201600	152361241	1910	1910	1910	1910	0
45	20241023	201500	152361241	1910	1910	1910	1910	0
46	20241023	201400	152361241	1910	1910	1910	1910	0
47	20241023	201300	152361241	1910	1910	1910	1910	0
48	20241023	201200	152361241	1910	1910	1910	1910	0
49	20241023	201100	152361241	1910	1910	1910	1910	0
50	20241023	201000	152361241	1910	1910	1910	1910	0
51	20241023	200900	152361241	1910	1910	1910	1910	0
52	20241023	200800	152361241	1910	1910	1910	1910	0
53	20241023	200700	152361241	1910	1910	1910	1910	0
54	20241023	200600	152361241	1910	1910	1910	1910	0
55	20241023	200500	152361241	1910	1910	1910	1910	0
56	20241023	200400	152361241	1910	1910	1910	1910	0
57	20241023	200300	152361241	1910	1910	1910	1910	0
58	20241023	200200	152361241	1910	1910	1910	1910	0
59	20241023	200100	152361241	1910	1910	1910	1910	0
60	20241023	200000	152361241	1910	1910	1910	1910	0
61	20241023	195900	152361241	1910	1910	1910	1910	0
62	20241023	195800	152361241	1910	1910	1910	1910	583
63	20241023	195700	152361241	1910	1910	1910	1910	0
64	20241023	195600	152361241	1910	1910	1910	1910	0
65	20241023	195500	152361241	1910	1910	1910	1910	0
66	20241023	195400	152361241	1910	1910	1910	1910	0
67	20241023	195300	152361241	1910	1910	1910	1910	0
68	20241023	195200	152361241	1910	1910	1910	1910	0
69	20241023	195100	152361241	1910	1910	1910	1910	0
70	20241023	195000	152361241	1910	1910	1910	1910	0
71	20241023	194900	152361241	1910	1910	1910	1910	0
72	20241023	194800	152361241	1910	1910	1910	1910	0
73	20241023	194700	152361241	1910	1910	1910	1910	0
74	20241023	194600	152361241	1910	1910	1910	1910	0
75	20241023	194500	152361241	1910	1910	1910	1910	0
76	20241023	194400	152361241	1910	1910	1910	1910	0
77	20241023	194300	152361241	1910	1910	1910	1910	0
78	20241023	194200	152361241	1910	1910	1910	1910	0
79	20241023	194100	152361241	1910	1910	1910	1910	0
80	20241023	194000	152361241	1910	1910	1910	1910	0
81	20241023	193900	152361241	1910	1910	1910	1910	0
82	20241023	193800	152361241	1910	1910	1910	1910	0
83	20241023	193700	152361241	1910	1910	1910	1910	0
84	20241023	193600	152361241	1910	1910	1910	1910	0
85	20241023	193500	152361241	1910	1910	1910	1910	0
86	20241023	193400	152361241	1910	1910	1910	1910	0
87	20241023	193300	152361241	1910	1910	1910	1910	0
88	20241023	193200	152361241	1910	1910	1910	1910	0
89	20241023	193100	152361241	1910	1910	1910	1910	0
90	20241023	193000	152361241	1910	1910	1910	1910	0
91	20241023	192900	152361241	1910	1910	1910	1910	0
92	20241023	192800	152361241	1910	1910	1910	1910	583
93	20241023	192700	152361241	1910	1910	1910	1910	0
94	20241023	192600	152361241	1910	1910	1910	1910	0
95	20241023	192500	152361241	1910	1910	1910	1910	0
96	20241023	192400	152361241	1910	1910	1910	1910	0
97	20241023	192300	152361241	1910	1910	1910	1910	0
98	20241023	192200	152361241	1910	1910	1910	1910	0
99	20241023	192100	152361241	1910	1910	1910	1910	0
100	20241023	192000	152361241	1910	1910	1910	1910	0
101	20241023	191900	152361241	1910	1910	1910	1910	0
102	20241023	191800	152361241	1910	1910	1910	1910	0
103	20241023	191700	152361241	1910	1910	1910	1910	0
104	20241023	191600	152361241	1910	1910	1910	1910	0
105	20241023	191500	152361241	1910	1910	1910	1910	0
106	20241023	191400	152361241	1910	1910	1910	1910	0
107	20241023	191300	152361241	1910	1910	1910	1910	0
108	20241023	191200	152361241	1910	1910	1910	1910	0
109	20241023	191100	152361241	1910	1910	1910	1910	0
110	20241023	191000	152361241	1910	1910	1910	1910	0
111	20241023	190900	152361241	1910	1910	1910	1910	0
112	20241023	190800	152361241	1910	1910	1910	1910	0
113	20241023	190700	152361241	1910	1910	1910	1910	0
114	20241023	190600	152361241	1910	1910	1910	1910	0
115	20241023	190500	152361241	1910	1910	1910	1910	0
116	20241023	190400	152361241	1910	1910	1910	1910	0
117	20241023	190300	152361241	1910	1910	1910	1910	0
118	20241023	190200	152361241	1910	1910	1910	1910	0
119	20241023	190100	152361241	1910	1910	1910	1910	0
120	20241023	190000	152361241	1910	1910	1910	1910	0
121	20241023	185900	152361241	1910	1910	1910	1910	0
122	20241023	185800	152361241	1910	1910	1910	1910	583
123	20241023	185700	152361241	1910	1910	1910	1910	0
124	20241023	185600	152361241	1910	1910	1910	1910	0
125	20241023	185500	152361241	1910	1910	1910	1910	0
126	20241023	185400	152361241	1910	1910	1910	1910	0
127	20241023	185300	152361241	1910	1910	1910	1910	0
128	20241023	185200	152361241	1910	1910	1910	1910	0
129	20241023	185100	152361241	1910	1910	1910	1910	0
130	20241023	185000	152361241	1910	1910	1910	1910	0
131	20241023	184900	152361241	1910	1910	1910	1910	0
132	20241023	184800	152361241	1910	1910	1910	1910	0
133	20241023	184700	152361241	1910	1910	1910	1910	0
134	20241023	184600	152361241	1910	1910	1910	1910	0
135	20241023	184500	152361241	1910	1910	1910	1910	0
136	20241023	184400	152361241	1910	1910	1910	1910	0
137	20241023	184300	152361241	1910	1910	1910	1910	0
138	20241023	184200	152361241	1910	1910	1910	1910	0
139	20241023	184100	152361241	1910	1910	1910	1910	0
140	20241023	184000	152361241	1910	1910	1910	1910	0
141	20241023	183900	152361241	1910	1910	1910	1910	0
142	20241023	183800	152361241	1910	1910	1910	1910	0
143	20241023	183700	152361241	1910	1910	1910	1910	0
144	20241023	183600	152361241	1910	1910	1910	1910	0
145	20241023	183500	152361241	1910	1910	1910	1910	0
146	20241023	183400	152361241	1910	1910	1910	1910	0
147	20241023	183300	152361241	1910	1910	1910	1910	0
148	20241023	183200	152361241	1910	1910	1910	1910	0
149	20241023	183100	152361241	1910	1910	1910	1910	0
150	20241023	183000	152361241	1910	1910	1910	1910	0
151	20241023	182900	152361241	1910	1910	1910	1910	0
152	20241023	182800	152361241	1910	1910	1910	1910	583
153	20241023	182700	152361241	1910	1910	1910	1910	0
154	20241023	182600	152361241	1910	1910	1910	1910	0
155	20241023	182500	152361241	1910	1910	1910	1910	0
156	20241023	182400	152361241	1910	1910	1910	1910	0
157	20241023	182300	152361241	1910	1910	1910	1910	0
158	20241023	182200	152361241	1910	1910	1910	1910	0
159	20241023	182100	152361241	1910	1910	1910	1910	0
160	20241023	182000	152361241	1910	1910	1910	1910	0
161	20241023	181900	152361241	1910	1910	1910	1910	0
162	20241023	181800	152361241	1910	1910	1910	1910	0
163	20241023	181700	152361241	1910	1910	1910	1910	0
164	20241023	181600	152361241	1910	1910	1910	1910	0
165	20241023	181500	152361241	1910	1910	1910	1910	0
166	20241023	181400	152361241	1910	1910	1910	1910	0
167	20241023	181300	152361241	1910	1910	1910	1910	0
168	20241023	181200	152361241	1910	1910	1910	1910	0
169	20241023	181100	152361241	1910	1910	1910	1910	0
170	20241023	181000	152361241	1910	1910	1910	1910	0
171	20241023	180900	152361241	1910	1910	1910	1910	0
172	20241023	180800	152361241	1910	1910	1910	1910	0
173	20241023	180700	152361241	1910	1910	1910	1910	0
174	20241023	180600	152361241	1910	1910	1910	1910	0
175	20241023	180500	152361241	1910	1910	1910	1910	0
176	20241023	180400	152361241	1910	1910	1910	1910	0
177	20241023	180300	152361241	1910	1910	1910	1910	0
178	20241023	180200	152361241	1910	1910	1910	1910	0
179	20241023	180100	152361241	1910	1910	1910	1910	0
180	20241023	180000	152361241	1910	1910	1910	1910	0
181	20241023	175900	152361241	1910	1910	1910	1910	0
182	20241023	175800	152361241	1910	1910	1910	1910	583
183	20241023	175700	152361241	1910	1910	1910	1910	0
184	20241023	175600	152361241	1910	1910	1910	1910	0
185	20241023	175500	152361241	1910	1910	1910	1910	0
186	20241023	175400	152361241	1910	1910	1910	1910	0
187	20241023	175300	152361241	1910	1910	1910	1910	0
188	20241023	175200	152361241	1910	1910	1910	1910	0
189	20241023	175100	152361241	1910	1910	1910	1910	0
190	20241023	175000	152361241	1910	1910	1910	1910	0
191	20241023	174900	152361241	1910	1910	1910	1910	0
192	20241023	174800	152361241	1910	1910	1910	1910	0
193	20241023	174700	152361241	1910	1910	1910	1910	0
194	20241023	174600	152361241	1910	1910	1910	1910	0
195	20241023	174500	152361241	1910	1910	1910	1910	0
196	20241023	174400	152361241	1910	1910	1910	1910	0
197	20241023	174300	152361241	1910	1910	1910	1910	0
198	20241023	174200	152361241	1910	1910	1910	1910	0
199	20241023	174100	152361241	1910	1910	1910	1910	0
200	20241023	174000	152361241	1910	1910	1910	1910	0
201	20241023	173900	152361241	1910	1910	1910	1910	0
202	20241023	173800	152361241	1910	1910	1910	1910	0
203	20241023	173700	152361241	1910	1910	1910	1910	0
204	20241023	173600	152361241	1910	1910	1910	1910	0
205	20241023	173500	152361241	1910	1910	1910	1910	0
206	20241023	173400	152361241	1910	1910	1910	1910	0
207	20241023	173300	152361241	1910	1910	1910	1910	0
208	20241023	173200	152361241	1910	1910	1910	1910	0
209	20241023	173100	152361241	1910	1910	1910	1910	0
210	20241023	173000	152361241	1910	1910	1910	1910	0
211	20241023	172900	152361241	1910	1910	1910	1910	0
212	20241023	172800	152361241	1910	1910	1910	1910	583
213	20241023	172700	152361241	1910	1910	1910	1910	0
214	20241023	172600	152361241	1910	1910	1910	1910	0
215	20241023	172500	152361241	1910	1910	1910	1910	0
216	20241023	172400	152361241	1910	1910	1910	1910	0
217	20241023	172300	152361241	1910	1910	1910	1910	0
218	20241023	172200	152361241	1910	1910	1910	1910	0
219	20241023	172100	152361241	1910	1910	1910	1910	0
220	20241023	172000	152361241	1910	1910	1910	1910	0
221	20241023	171900	152361241	1910	1910	1910	1910	0
222	20241023	171800	152361241	1910	1910	1910	1910	0
223	20241023	171700	152361241	1910	1910	1910	1910	0
224	20241023	171600	152361241	1910	1910	1910	1910	0
225	20241023	171500	152361241	1910	1910	1910	1910	0
226	20241023	171400	152361241	1910	1910	1910	1910	0
227	20241023	171300	152361241	1910	1910	1910	1910	0
228	20241023	171200	152361241	1910	1910	1910	1910	0
229	20241023	171100	152361241	1910	1910	1910	1910	0
230	20241023	171000	152361241	1910	1910	1910	1910	0
231	20241023	170900	152361241	1910	1910	1910	1910	0
232	20241023	170800	152361241	1910	1910	1910	1910	0
233	20241023	170700	152361241	1910	1910	1910	1910	0
234	20241023	170600	152361241	1910	1910	1910	1910	0
235	20241023	170500	152361241	1910	1910	1910	1910	0
236	20241023	170400	152361241	1910	1910	1910	1910	0
237	20241023	170300	152361241	1910	1910	1910	1910	0
238	20241023	170200	152361241	1910	1910	1910	1910	0
239	20241023	170100	152361241	1910	1910	1910	1910	0
240	20241023	170000	152361241	1910	1910	1910	1910	0
241	20241023	165900	152361241	1910	1910	1910	1910	0
242	20241023	165800	152361241	1910	1910	1910	1910	583
243	20241023	165700	152361241	1910	1910	1910	1910	0
244	20241023	165600	152361241	1910	1910	1910	1910	0
245	20241023	165500	152361241	1910	1910	1910	1910	0
246	20241023	165400	152361241	1910	1910	1910	1910	0
247	20241023	165300	152361241	1910	1910	1910	1910	0
248	20241023	165200	152361241	1910	1910	1910	1910	0
249	20241023	165100	152361241	1910	1910	1910	1910	0
250	20241023	165000	152361241	1910	1910	1910	1910	0
251	20241023	164900	152361241	1910	1910	1910	1910	0
252	20241023	164800	152361241	1910	1910	1910	1910	0
253	20241023	164700	152361241	1910	1910	1910	1910	0
254	20241023	164600	152361241	1910	1910	1910	1910	0
255	20241023	164500	152361241	1910	1910	1910	1910	0
256	20241023	164400	152361241	1910	1910	1910	1910	0
257	20241023	164300	152361241	1910	1910	1910	1910	0
258	20241023	164200	152361241	1910	1910	1910	1910	0
259	20241023	164100	152361241	1910	1910	1910	1910	0
260	20241023	164000	152361241	1910	1910	1910	1910	0
261	20241023	163900	152361241	1910	1910	1910	1910	0
262	20241023	163800	152361241	1910	1910	1910	1910	0
263	20241023	163700	152361241	1910	1910	1910	1910	0
264	20241023	163600	152361241	1910	1910	1910	1910	0
265	20241023	163500	152361241	1910	1910	1910	1910	0
266	20241023	163400	152361241	1910	1910	1910	1910	0
267	20241023	163300	152361241	1910	1910	1910	1910	0
268	20241023	163200	152361241	1910	1910	1910	1910	0
269	20241023	163100	152361241	1910	1910	1910	1910	0
270	20241023	163000	152361241	1910	1910	1910	1910	0
271	20241023	162900	152361241	1910	1910	1910	1910	0
272	20241023	162800	152361241	1910	1910	1910	1910	583
273	20241023	162700	152361241	1910	1910	1910	1910	0
274	20241023	162600	152361241	1910	1910	1910	1910	0
275	20241023	162500	152361241	1910	1910	1910	1910	0
276	20241023	162400	152361241	1910	1910	1910	1910	0
277	20241023	162300	152361241	1910	1910	1910	1910	0
278	20241023	162200	152361241	1910	1910	1910	1910	0
279	20241023	162100	152361241	1910	1910	1910	1910	0
280	20241023	162000	152361241	1910	1910	1910	1910	0
281	20241023	161900	152361241	1910	1910	1910	1910	0
282	20241023	161800	152361241	1910	1910	1910	1910	0
283	20241023	161700	152361241	1910	1910	1910	1910	0
284	20241023	161600	152361241	1910	1910	1910	1910	0
285	20241023	161500	152361241	1910	1910	1910	1910	0
286	20241023	161400	152361241	1910	1910	1910	1910	0
287	20241023	161300	152361241	1910	1910	1910	1910	0
288	20241023	161200	152361241	1910	1910	1910	1910	0
289	20241023	161100	152361241	1910	1910	1910	1910	0
290	20241023	161000	152361241	1910	1910	1910	1910	0
291	20241023	160900	152361241	1910	1910	1910	1910	0
292	20241023	160800	152361241	1910	1910	1910	1910	0
293	20241023	160700	152361241	1910	1910	1910	1910	0
294	20241023	160600	152361241	1910	1910	1910	1910	0
295	20241023	160500	152361241	1910	1910	1910	1910	0
296	20241023	160400	152361241	1910	1910	1910	1910	0
297	20241023	160300	152361241	1910	1910	1910	1910	0
298	20241023	160200	152361241	1910	1910	1910	1910	0
299	20241023	160100	152361241	1910	1910	1910	1910	0
300	20241023	160000	152361241	1910	1910	1910	1910	0
301	20241023	155900	152361241	1910	1910	1910	1910	0
302	20241023	155800	152361241	1910	1910	1910	1910	583
303	20241023	155700	152361241	1910	1910	1910	1910	0
304	20241023	155600	152361241	1910	1910	1910	1910	0
305	20241023	155500	152361241	1910	1910	1910	1910	0
306	20241023	155400	152361241	1910	1910	1910	1910	0
307	20241023	155300	152361241	1910	1910	1910	1910	0
308	20241023	155200	152361241	1910	1910	1910	1910	0
309	20241023	155100	152361241	1910	1910	1910	1910	0
310	20241023	155000	152361241	1910	1910	1910	1910	0
311	20241023	154900	152361241	1910	1910	1910	1910	0
312	20241023	154800	152361241	1910	1910	1910	1910	0
313	20241023	154700	152361241	1910	1910	1910	1910	0
314	20241023	154600	152361241	1910	1910	1910	1910	0
315	20241023	154500	152361241	1910	1910	1910	1910	0
316	20241023	154400	152361241	1910	1910	1910	1910	0
317	20241023	154300	152361241	1910	1910	1910	1910	0
318	20241023	154200	152361241	1910	1910	1910	1910	0
319	20241023	154100	152361241	1910	1910	1910	1910	0
320	20241023	154000	152361241	1910	1910	1910	1910	0
321	20241023	153900	152361241	1910	1910	1910	1910	0
322	20241023	153800	152361241	1910	1910	1910	1910	0
323	20241023	153700	152361241	1910	1910	1910	1910	0
324	20241023	153600	152361241	1910	1910	1910	1910	0
325	20241023	153500	152361241	1910	1910	1910	1910	0
326	20241023	153400	152361241	1910	1910	1910	1910	0
327	20241023	153300	152361241	1910	1910	1910	1910	0
328	20241023	153200	152361241	1910	1910	1910	1910	0
329	20241023	153100	152361241	1910	1910	1910	1910	0
330	20241023	153000	152361241	1910	1910	1910	1910	583
331	20241023	152900	151247711	1905	1905	1905	1905	0
332	20241023	152800	151247711	1905	1905	1905	1905	0
333	20241023	152700	151247711	1905	1905	1905	1905	0
334	20241023	152600	151247711	1905	1905	1905	1905	0
335	20241023	152500	151247711	1905	1905	1905	1905	0
336	20241023	152400	151247711	1905	1905	1905	1905	0
337	20241023	152300	151247711	1905	1905	1905	1905	0
338	20241023	152200	151247711	1905	1905	1905	1905	0
339	20241023	152100	151247711	1905	1905	1905	1905	0
340	20241023	152000	151247711	1905	1905	1905	1905	0
341	20241023	151900	151247711	1905	1906	1906	1905	1050
342	20241023	151800	149247460	1910	1910	1910	1910	0
343	20241023	151700	149247460	1910	1910	1910	1910	3
344	20241023	151600	149241730	1910	1910	1910	1910	4
345	20241023	151500	149234090	1910	1909	1910	1909	10
346	20241023	151400	149214995	1909	1909	1909	1909	0
347	20241023	151300	149214995	1909	1907	1909	1907	202
348	20241023	151200	148829380	1906	1907	1908	1906	68
349	20241023	151100	148699767	1906	1906	1906	1906	29
350	20241023	151000	148644493	1906	1909	1909	1906	138
351	20241023	150900	148381105	1909	1909	1909	1909	0
352	20241023	150800	148381105	1909	1909	1909	1909	0
353	20241023	150700	148381105	1909	1909	1909	1909	0
354	20241023	150600	148381105	1909	1909	1909	1909	32
355	20241023	150500	148320017	1909	1909	1909	1909	200
356	20241023	150400	147938217	1910	1910	1910	1910	210
357	20241023	150300	147537117	1910	1910	1910	1910	0
358	20241023	150200	147537117	1910	1910	1910	1910	62
359	20241023	150100	147418697	1912	1912	1912	1912	0
360	20241023	150000	147418697	1912	1912	1912	1912	0
361	20241023	145900	147418697	1912	1912	1912	1912	0
362	20241023	145800	147418697	1912	1912	1912	1912	5
363	20241023	145700	147409137	1909	1909	1909	1909	10
364	20241023	145600	147390047	1913	1913	1913	1913	0
365	20241023	145500	147390047	1913	1913	1913	1913	0
366	20241023	145400	147390047	1913	1913	1913	1913	0
367	20241023	145300	147390047	1913	1913	1913	1913	7
368	20241023	145200	147376656	1909	1909	1909	1909	0
369	20241023	145100	147376656	1909	1909	1909	1909	0
370	20241023	145000	147376656	1909	1910	1910	1909	13
371	20241023	144900	147351828	1909	1909	1909	1909	0
372	20241023	144800	147351828	1909	1909	1909	1909	0
373	20241023	144700	147351828	1909	1909	1909	1909	0
374	20241023	144600	147351828	1909	1909	1909	1909	0
375	20241023	144500	147351828	1909	1909	1909	1909	0
376	20241023	144400	147351828	1909	1909	1909	1909	0
377	20241023	144300	147351828	1909	1909	1909	1909	0
378	20241023	144200	147351828	1909	1909	1909	1909	42
379	20241023	144100	147271650	1906	1909	1909	1906	460
380	20241023	144000	146393514	1914	1914	1914	1914	0
381	20241023	143900	146393514	1914	1914	1914	1914	0
382	20241023	143800	146393514	1914	1914	1914	1914	50
383	20241023	143700	146297814	1914	1913	1914	1913	21
384	20241023	143600	146257626	1909	1909	1909	1909	0
385	20241023	143500	146257626	1909	1909	1909	1909	0
386	20241023	143400	146257626	1909	1909	1909	1909	0
387	20241023	143300	146257626	1909	1913	1913	1909	572
388	20241023	143200	145165390	1910	1910	1910	1910	710
389	20241023	143100	143809290	1909	1908	1909	1908	1141
390	20241023	143000	141632162	1910	1910	1910	1910	0
391	20241023	142900	141632162	1910	1910	1910	1910	0
392	20241023	142800	141632162	1910	1910	1910	1910	0
393	20241023	142700	141632162	1910	1909	1910	1909	107
394	20241023	142600	141427892	1910	1910	1910	1910	0
395	20241023	142500	141427892	1910	1909	1910	1909	501
396	20241023	142400	140471150	1909	1909	1909	1909	0
397	20241023	142300	140471150	1909	1909	1909	1909	1
398	20241023	142200	140469241	1909	1909	1909	1909	1
399	20241023	142100	140467332	1905	1905	1905	1905	0
400	20241023	142000	140467332	1905	1905	1905	1905	200
401	20241023	141900	140086332	1909	1908	1909	1908	1467
402	20241023	141800	137285926	1908	1908	1908	1908	0
403	20241023	141700	137285926	1908	1908	1908	1908	0
404	20241023	141600	137285926	1908	1908	1908	1908	0
405	20241023	141500	137285926	1908	1908	1908	1908	3
406	20241023	141400	137280202	1905	1905	1905	1905	100
407	20241023	141300	137089702	1905	1905	1905	1905	266
408	20241023	141200	136582972	1905	1905	1905	1905	100
409	20241023	141100	136392472	1905	1905	1905	1905	0
410	20241023	141000	136392472	1905	1905	1905	1905	12
411	20241023	140900	136369612	1905	1905	1905	1905	0
412	20241023	140800	136369612	1905	1905	1905	1905	4
413	20241023	140700	136361992	1907	1907	1907	1907	0
414	20241023	140600	136361992	1907	1907	1907	1907	43
415	20241023	140500	136279991	1907	1907	1907	1907	0
416	20241023	140400	136279991	1907	1907	1907	1907	1
417	20241023	140300	136278084	1907	1907	1907	1906	702
418	20241023	140200	134939371	1907	1907	1907	1907	100
419	20241023	140100	134748671	1907	1907	1907	1907	100
420	20241023	140000	134557971	1910	1910	1910	1910	2
421	20241023	135900	134554151	1910	1910	1910	1910	0
422	20241023	135800	134554151	1910	1910	1910	1910	0
423	20241023	135700	134554151	1910	1910	1910	1910	100
424	20241023	135600	134363151	1910	1910	1910	1910	0
425	20241023	135500	134363151	1910	1910	1910	1910	0
426	20241023	135400	134363151	1910	1910	1910	1910	100
427	20241023	135300	134172151	1909	1909	1909	1909	100
428	20241023	135200	133981251	1905	1905	1905	1905	200
429	20241023	135100	133600251	1904	1904	1904	1904	0
430	20241023	135000	133600251	1904	1910	1910	1904	1002
431	20241023	134900	131692293	1910	1910	1910	1910	300
432	20241023	134800	131119293	1910	1910	1910	1910	0
433	20241023	134700	131119293	1910	1910	1910	1910	100
434	20241023	134600	130928293	1910	1912	1912	1910	346
435	20241023	134500	130267311	1912	1912	1912	1912	39
436	20241023	134400	130192743	1912	1912	1912	1912	29
437	20241023	134300	130137295	1912	1908	1912	1908	335
438	20241023	134200	129497216	1907	1905	1907	1905	241
439	20241023	134100	129037770	1905	1904	1905	1904	702
440	20241023	134000	127700550	1904	1904	1904	1904	110
441	20241023	133900	127491110	1904	1901	1904	1901	284
442	20241023	133800	126950989	1900	1900	1900	1900	166
443	20241023	133700	126635589	1898	1898	1898	1898	3
444	20241023	133600	126629895	1900	1900	1900	1900	1
445	20241023	133500	126627995	1899	1899	1899	1899	0
446	20241023	133400	126627995	1899	1898	1899	1898	288
447	20241023	133300	126081153	1898	1898	1898	1898	0
448	20241023	133200	126081153	1898	1898	1898	1898	24
449	20241023	133100	126035601	1897	1897	1897	1897	0
450	20241023	133000	126035601	1897	1897	1897	1897	48
451	20241023	132900	125944545	1895	1895	1895	1895	0
452	20241023	132800	125944545	1895	1895	1895	1895	0
453	20241023	132700	125944545	1895	1895	1895	1895	0
454	20241023	132600	125944545	1895	1896	1896	1895	6
455	20241023	132500	125933170	1896	1896	1896	1896	0
456	20241023	132400	125933170	1896	1896	1896	1896	0
457	20241023	132300	125933170	1896	1896	1896	1896	2
458	20241023	132200	125929378	1896	1896	1896	1896	0
459	20241023	132100	125929378	1896	1896	1896	1896	6
460	20241023	132000	125918002	1890	1890	1890	1890	0
461	20241023	131900	125918002	1890	1890	1890	1890	0
462	20241023	131800	125918002	1890	1890	1890	1890	0
463	20241023	131700	125918002	1890	1890	1890	1890	0
464	20241023	131600	125918002	1890	1890	1890	1890	0
465	20241023	131500	125918002	1890	1890	1890	1890	0
466	20241023	131400	125918002	1890	1890	1890	1890	0
467	20241023	131300	125918002	1890	1895	1895	1890	8
468	20241023	131200	125902865	1897	1897	1897	1897	0
469	20241023	131100	125902865	1897	1897	1897	1897	0
470	20241023	131000	125902865	1897	1897	1897	1897	52
471	20241023	130900	125804221	1896	1896	1896	1896	417
472	20241023	130800	125013589	1896	1896	1896	1896	1
473	20241023	130700	125011693	1898	1898	1898	1898	0
474	20241023	130600	125011693	1898	1898	1898	1898	0
475	20241023	130500	125011693	1898	1898	1898	1898	0
476	20241023	130400	125011693	1898	1898	1898	1898	0
477	20241023	130300	125011693	1898	1898	1898	1898	0
478	20241023	130200	125011693	1898	1898	1898	1898	1
479	20241023	130100	125009795	1891	1891	1891	1891	6
480	20241023	130000	124998449	1898	1898	1898	1898	6
481	20241023	125900	124987061	1898	1898	1898	1898	0
482	20241023	125800	124987061	1898	1898	1898	1898	0
483	20241023	125700	124987061	1898	1896	1898	1886	5328
484	20241023	125600	114877332	1896	1895	1896	1895	100
485	20241023	125500	114687754	1895	1895	1895	1895	7
486	20241023	125400	114674489	1895	1895	1895	1895	0
487	20241023	125300	114674489	1895	1895	1895	1895	24
488	20241023	125200	114629009	1895	1895	1895	1895	0
489	20241023	125100	114629009	1895	1895	1895	1895	0
490	20241023	125000	114629009	1895	1895	1895	1895	1
491	20241023	124900	114627114	1889	1889	1889	1889	0
492	20241023	124800	114627114	1889	1889	1889	1889	0
493	20241023	124700	114627114	1889	1889	1889	1889	0
494	20241023	124600	114627114	1889	1889	1889	1889	0
495	20241023	124500	114627114	1889	1889	1889	1889	0
496	20241023	124400	114627114	1889	1889	1889	1889	0
497	20241023	124300	114627114	1889	1889	1889	1889	0
498	20241023	124200	114627114	1889	1889	1889	1889	0
499	20241023	124100	114627114	1889	1889	1889	1889	0
500	20241023	124000	114627114	1889	1889	1889	1889	0
501	20241023	123900	114627114	1889	1892	1892	1889	954
502	20241023	123800	112824763	1893	1893	1893	1893	46
503	20241023	123700	112737685	1896	1896	1896	1896	0
504	20241023	123600	112737685	1896	1896	1896	1896	0
505	20241023	123500	112737685	1896	1896	1896	1896	9
506	20241023	123400	112720621	1896	1896	1896	1896	0
507	20241023	123300	112720621	1896	1896	1896	1896	0
508	20241023	123200	112720621	1896	1895	1896	1895	61
509	20241023	123100	112604978	1892	1892	1892	1892	0
510	20241023	123000	112604978	1892	1892	1892	1892	0
511	20241023	122900	112604978	1892	1892	1892	1892	30
512	20241023	122800	112548218	1891	1891	1891	1891	55
513	20241023	122700	112444213	1890	1891	1891	1890	108
514	20241023	122600	112240090	1892	1892	1892	1892	0
515	20241023	122500	112240090	1892	1892	1892	1892	0
516	20241023	122400	112240090	1892	1892	1892	1892	0
517	20241023	122300	112240090	1892	1892	1892	1892	3
518	20241023	122200	112234414	1893	1893	1893	1893	0
519	20241023	122100	112234414	1893	1893	1893	1893	792
520	20241023	122000	110735158	1893	1893	1893	1893	0
521	20241023	121900	110735158	1893	1893	1893	1893	54
522	20241023	121800	110632936	1896	1896	1896	1896	0
523	20241023	121700	110632936	1896	1896	1896	1896	0
524	20241023	121600	110632936	1896	1896	1896	1896	0
525	20241023	121500	110632936	1896	1896	1896	1896	0
526	20241023	121400	110632936	1896	1896	1896	1896	5
527	20241023	121300	110623456	1897	1897	1897	1897	0
528	20241023	121200	110623456	1897	1897	1897	1897	0
529	20241023	121100	110623456	1897	1897	1897	1897	0
530	20241023	121000	110623456	1897	1897	1897	1897	3
531	20241023	120900	110617765	1897	1897	1897	1897	1603
532	20241023	120800	107576874	1897	1897	1897	1897	2
533	20241023	120700	107573080	1897	1897	1897	1897	0
534	20241023	120600	107573080	1897	1897	1897	1897	5
535	20241023	120500	107563595	1890	1890	1890	1890	1000
536	20241023	120400	105673595	1897	1893	1897	1893	7252
537	20241023	120300	91942985	1893	1893	1893	1893	5
538	20241023	120200	91933520	1893	1893	1893	1893	591
539	20241023	120100	90814757	1893	1893	1893	1893	44
540	20241023	120000	90731465	1893	1893	1893	1893	1
541	20241023	115900	90729572	1893	1893	1893	1893	2
542	20241023	115800	90725786	1893	1893	1893	1893	5
543	20241023	115700	90716321	1893	1893	1893	1893	0
544	20241023	115600	90716321	1893	1893	1893	1893	0
545	20241023	115500	90716321	1893	1893	1893	1893	0
546	20241023	115400	90716321	1893	1893	1893	1893	440
547	20241023	115300	89883401	1893	1893	1893	1893	0
548	20241023	115200	89883401	1893	1893	1893	1893	0
549	20241023	115100	89883401	1893	1893	1893	1893	3
550	20241023	115000	89877722	1888	1888	1888	1888	500
551	20241023	114900	88933722	1893	1893	1893	1893	0
552	20241023	114800	88933722	1893	1890	1893	1887	1501
553	20241023	114700	86101249	1891	1891	1891	1891	0
554	20241023	114600	86101249	1891	1891	1891	1891	0
555	20241023	114500	86101249	1891	1891	1891	1891	0
556	20241023	114400	86101249	1891	1891	1891	1891	0
557	20241023	114300	86101249	1891	1891	1891	1891	83
558	20241023	114200	85944296	1894	1894	1894	1894	0
559	20241023	114100	85944296	1894	1894	1894	1894	1
560	20241023	114000	85942402	1894	1894	1894	1894	1
561	20241023	113900	85940508	1893	1893	1893	1893	1055
562	20241023	113800	83943393	1893	1893	1893	1893	48
563	20241023	113700	83852529	1893	1893	1893	1893	0
564	20241023	113600	83852529	1893	1893	1893	1893	0
565	20241023	113500	83852529	1893	1893	1893	1893	0
566	20241023	113400	83852529	1893	1893	1893	1893	0
567	20241023	113300	83852529	1893	1893	1893	1893	0
568	20241023	113200	83852529	1893	1893	1893	1893	100
569	20241023	113100	83663229	1893	1893	1893	1893	0
570	20241023	113000	83663229	1893	1893	1893	1893	0
571	20241023	112900	83663229	1893	1893	1893	1893	5
572	20241023	112800	83653764	1893	1893	1893	1893	7
573	20241023	112700	83640513	1893	1893	1893	1893	103
574	20241023	112600	83445534	1894	1894	1894	1894	0
575	20241023	112500	83445534	1894	1894	1894	1894	8
576	20241023	112400	83430382	1894	1894	1894	1894	0
577	20241023	112300	83430382	1894	1894	1894	1894	95
578	20241023	112200	83250452	1895	1894	1895	1894	130
579	20241023	112100	83004202	1886	1886	1886	1886	1
580	20241023	112000	83002316	1895	1895	1895	1895	0
581	20241023	111900	83002316	1895	1889	1895	1889	4883
582	20241023	111800	73771254	1889	1887	1889	1887	344
583	20241023	111700	73122047	1887	1886	1887	1886	3252
584	20241023	111600	66988449	1886	1885	1886	1885	167
585	20241023	111500	66673638	1885	1885	1885	1885	0
586	20241023	111400	66673638	1885	1885	1885	1885	0
587	20241023	111300	66673638	1885	1885	1885	1885	0
588	20241023	111200	66673638	1885	1885	1885	1885	0
589	20241023	111100	66673638	1885	1885	1885	1885	0
590	20241023	111000	66673638	1885	1885	1885	1885	0
591	20241023	110900	66673638	1885	1885	1885	1885	0
592	20241023	110800	66673638	1885	1885	1885	1885	1
593	20241023	110700	66671753	1886	1886	1886	1886	0
594	20241023	110600	66671753	1886	1886	1886	1886	0
595	20241023	110500	66671753	1886	1886	1886	1886	0
596	20241023	110400	66671753	1886	1886	1886	1886	0
597	20241023	110300	66671753	1886	1886	1886	1886	0
598	20241023	110200	66671753	1886	1886	1886	1886	0
599	20241023	110100	66671753	1886	1886	1886	1886	0
600	20241023	110000	66671753	1886	1886	1886	1886	0
601	20241023	105900	66671753	1886	1886	1886	1886	0
602	20241023	105800	66671753	1886	1886	1886	1886	0
603	20241023	105700	66671753	1886	1886	1886	1886	0
604	20241023	105600	66671753	1886	1886	1886	1886	0
605	20241023	105500	66671753	1886	1886	1887	1886	229
606	20241023	105400	66239852	1886	1886	1886	1886	49
607	20241023	105300	66147438	1886	1886	1886	1886	51
608	20241023	105200	66051252	1886	1886	1886	1886	0
609	20241023	105100	66051252	1886	1886	1886	1886	0
610	20241023	105000	66051252	1886	1885	1886	1885	27
611	20241023	104900	66000351	1885	1885	1885	1885	0
612	20241023	104800	66000351	1885	1885	1885	1885	1
613	20241023	104700	65998466	1875	1875	1875	1875	0
614	20241023	104600	65998466	1875	1875	1875	1875	0
615	20241023	104500	65998466	1875	1875	1875	1875	0
616	20241023	104400	65998466	1875	1875	1875	1875	0
617	20241023	104300	65998466	1875	1875	1875	1875	0
618	20241023	104200	65998466	1875	1875	1875	1875	0
619	20241023	104100	65998466	1875	1875	1875	1875	0
620	20241023	104000	65998466	1875	1875	1875	1875	1
621	20241023	103900	65996591	1875	1875	1875	1875	30
622	20241023	103800	65940341	1875	1875	1875	1875	3
623	20241023	103700	65934716	1873	1879	1879	1873	199
624	20241023	103600	65561259	1879	1879	1879	1879	0
625	20241023	103500	65561259	1879	1879	1879	1879	0
626	20241023	103400	65561259	1879	1879	1879	1879	0
627	20241023	103300	65561259	1879	1879	1879	1879	2
628	20241023	103200	65557501	1890	1886	1890	1886	200
629	20241023	103100	65179639	1887	1887	1887	1887	0
630	20241023	103000	65179639	1887	1887	1887	1887	0
631	20241023	102900	65179639	1887	1887	1887	1887	0
632	20241023	102800	65179639	1887	1887	1887	1879	143
633	20241023	102700	64910510	1888	1888	1888	1888	0
634	20241023	102600	64910510	1888	1888	1888	1888	9
635	20241023	102500	64893518	1879	1879	1879	1879	10
636	20241023	102400	64874728	1888	1888	1888	1888	1
637	20241023	102300	64872840	1888	1888	1888	1888	1
638	20241023	102200	64870952	1888	1888	1888	1888	1
639	20241023	102100	64869064	1879	1879	1879	1879	0
640	20241023	102000	64869064	1879	1880	1880	1879	699
641	20241023	101900	63555520	1880	1881	1881	1880	47
642	20241023	101800	63467116	1881	1883	1883	1881	67
643	20241023	101700	63341027	1882	1882	1882	1882	0
644	20241023	101600	63341027	1882	1882	1882	1882	62
645	20241023	101500	63224343	1893	1893	1893	1893	0
646	20241023	101400	63224343	1893	1893	1893	1893	0
647	20241023	101300	63224343	1893	1893	1893	1893	2
648	20241023	101200	63220557	1893	1893	1893	1893	0
649	20241023	101100	63220557	1893	1893	1893	1893	0
650	20241023	101000	63220557	1893	1893	1893	1893	0
651	20241023	100900	63220557	1893	1893	1893	1893	0
652	20241023	100800	63220557	1893	1893	1893	1893	0
653	20241023	100700	63220557	1893	1893	1893	1893	5
654	20241023	100600	63211092	1893	1893	1893	1893	0
655	20241023	100500	63211092	1893	1893	1893	1893	29
656	20241023	100400	63156195	1893	1893	1893	1893	1
657	20241023	100300	63154302	1881	1892	1892	1881	29
658	20241023	100200	63099632	1890	1891	1891	1890	3
659	20241023	100100	63093961	1880	1880	1880	1880	0
660	20241023	100000	63093961	1880	1880	1880	1880	0
661	20241023	095900	63093961	1880	1893	1893	1880	33
662	20241023	095800	63031661	1893	1893	1893	1893	0
663	20241023	095700	63031661	1893	1893	1893	1893	0
664	20241023	095600	63031661	1893	1893	1893	1893	1
665	20241023	095500	63029768	1893	1893	1893	1893	24
666	20241023	095400	62984336	1893	1893	1893	1893	6
667	20241023	095300	62972978	1880	1880	1880	1880	10
668	20241023	095200	62954178	1894	1894	1894	1894	49
669	20241023	095100	62861372	1894	1894	1894	1894	0
670	20241023	095000	62861372	1894	1894	1894	1894	28
671	20241023	094900	62808340	1895	1895	1895	1895	495
672	20241023	094800	61870315	1895	1895	1895	1895	2
673	20241023	094700	61866525	1895	1889	1895	1889	14373
674	20241023	094600	34701551	1890	1889	1890	1889	160
675	20241023	094500	34399302	1879	1879	1879	1879	0
676	20241023	094400	34399302	1879	1889	1889	1879	16
677	20241023	094300	34369228	1890	1889	1890	1889	4
678	20241023	094200	34361670	1889	1890	1890	1889	32
679	20241023	094100	34301191	1890	1886	1890	1886	284
680	20241023	094000	33765301	1885	1885	1885	1885	1
681	20241023	093900	33763416	1884	1872	1884	1872	17
682	20241023	093800	33731544	1883	1883	1883	1883	16
683	20241023	093700	33701416	1871	1871	1871	1871	0
684	20241023	093600	33701416	1871	1873	1873	1871	790
685	20241023	093500	32223162	1881	1881	1881	1881	0
686	20241023	093400	32223162	1881	1883	1883	1881	6
687	20241023	093300	32211870	1881	1881	1881	1881	3
688	20241023	093200	32206227	1877	1876	1877	1876	821
689	20241023	093100	30665531	1871	1871	1871	1871	58
690	20241023	093000	30557013	1871	1871	1871	1871	5
691	20241023	092900	30547658	1872	1872	1872	1872	1
692	20241023	092800	30545786	1871	1859	1871	1859	29
693	20241023	092700	30491767	1870	1869	1870	1869	25
694	20241023	092600	30445031	1871	1871	1871	1871	1
695	20241023	092500	30443160	1872	1872	1872	1872	9
696	20241023	092400	30426312	1872	1857	1872	1857	16
697	20241023	092300	30396585	1864	1860	1864	1855	2132
698	20241023	092200	26430886	1864	1864	1864	1864	5
699	20241023	092100	26421566	1864	1864	1864	1860	530
700	20241023	092000	25434478	1872	1865	1872	1864	26
701	20241023	091900	25386005	1872	1871	1872	1870	299
702	20241023	091800	24826834	1872	1880	1880	1872	25
703	20241023	091700	24779994	1884	1884	1884	1884	16
704	20241023	091600	24749850	1884	1872	1884	1871	1534
705	20241023	091500	21879302	1886	1875	1886	1875	140
706	20241023	091400	21616399	1897	1897	1903	1897	56
707	20241023	091300	21510043	1898	1898	1898	1875	3
708	20241023	091200	21504372	1874	1901	1902	1874	57
709	20241023	091100	21396784	1907	1880	1907	1873	21
710	20241023	091000	21357207	1879	1904	1907	1879	631
711	20241023	090900	20156010	1904	1897	1904	1872	528
712	20241023	090800	19153607	1904	1877	1917	1877	62
713	20241023	090700	19035911	1910	1899	1910	1899	165
714	20241023	090600	18721902	1890	1890	1890	1890	3061
715	20241023	090500	12936612	1890	1889	1890	1889	73
716	20241023	090400	12798653	1889	1868	1889	1868	4
717	20241023	090300	12791160	1868	1869	1869	1868	664
718	20241023	090200	11550377	1860	1871	1871	1860	2660
719	20241023	090100	6576494	1870	1871	1871	1870	2614
720	20241023	090000	1688034	1885	1871	1885	1871	902