KissMeData/047770/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191700	179577427	1794	1794	1794	1794	1614
3	20231024	191600	179577427	1794	1794	1794	1794	0
4	20231024	191500	179577427	1794	1794	1794	1794	0
5	20231024	191400	179577427	1794	1794	1794	1794	0
6	20231024	191300	179577427	1794	1794	1794	1794	0
7	20231024	191200	179577427	1794	1794	1794	1794	0
8	20231024	191100	179577427	1794	1794	1794	1794	0
9	20231024	191000	179577427	1794	1794	1794	1794	0
10	20231024	190900	179577427	1794	1794	1794	1794	0
11	20231024	190800	179577427	1794	1794	1794	1794	0
12	20231024	190700	179577427	1794	1794	1794	1794	0
13	20231024	190600	179577427	1794	1794	1794	1794	0
14	20231024	190500	179577427	1794	1794	1794	1794	0
15	20231024	190400	179577427	1794	1794	1794	1794	0
16	20231024	190300	179577427	1794	1794	1794	1794	0
17	20231024	190200	179577427	1794	1794	1794	1794	0
18	20231024	190100	179577427	1794	1794	1794	1794	0
19	20231024	190000	179577427	1794	1794	1794	1794	0
20	20231024	185900	179577427	1794	1794	1794	1794	0
21	20231024	185800	179577427	1794	1794	1794	1794	0
22	20231024	185700	179577427	1794	1794	1794	1794	0
23	20231024	185600	179577427	1794	1794	1794	1794	0
24	20231024	185500	179577427	1794	1794	1794	1794	0
25	20231024	185400	179577427	1794	1794	1794	1794	0
26	20231024	185300	179577427	1794	1794	1794	1794	0
27	20231024	185200	179577427	1794	1794	1794	1794	0
28	20231024	185100	179577427	1794	1794	1794	1794	0
29	20231024	185000	179577427	1794	1794	1794	1794	0
30	20231024	184900	179577427	1794	1794	1794	1794	0
31	20231024	184800	179577427	1794	1794	1794	1794	0
32	20231024	184700	179577427	1794	1794	1794	1794	1614
33	20231024	184600	179577427	1794	1794	1794	1794	0
34	20231024	184500	179577427	1794	1794	1794	1794	0
35	20231024	184400	179577427	1794	1794	1794	1794	0
36	20231024	184300	179577427	1794	1794	1794	1794	0
37	20231024	184200	179577427	1794	1794	1794	1794	0
38	20231024	184100	179577427	1794	1794	1794	1794	0
39	20231024	184000	179577427	1794	1794	1794	1794	0
40	20231024	183900	179577427	1794	1794	1794	1794	0
41	20231024	183800	179577427	1794	1794	1794	1794	0
42	20231024	183700	179577427	1794	1794	1794	1794	0
43	20231024	183600	179577427	1794	1794	1794	1794	0
44	20231024	183500	179577427	1794	1794	1794	1794	0
45	20231024	183400	179577427	1794	1794	1794	1794	0
46	20231024	183300	179577427	1794	1794	1794	1794	0
47	20231024	183200	179577427	1794	1794	1794	1794	0
48	20231024	183100	179577427	1794	1794	1794	1794	0
49	20231024	183000	179577427	1794	1794	1794	1794	0
50	20231024	182900	179577427	1794	1794	1794	1794	0
51	20231024	182800	179577427	1794	1794	1794	1794	0
52	20231024	182700	179577427	1794	1794	1794	1794	0
53	20231024	182600	179577427	1794	1794	1794	1794	0
54	20231024	182500	179577427	1794	1794	1794	1794	0
55	20231024	182400	179577427	1794	1794	1794	1794	0
56	20231024	182300	179577427	1794	1794	1794	1794	0
57	20231024	182200	179577427	1794	1794	1794	1794	0
58	20231024	182100	179577427	1794	1794	1794	1794	0
59	20231024	182000	179577427	1794	1794	1794	1794	0
60	20231024	181900	179577427	1794	1794	1794	1794	0
61	20231024	181800	179577427	1794	1794	1794	1794	0
62	20231024	181700	179577427	1794	1794	1794	1794	1614
63	20231024	181600	179577427	1794	1794	1794	1794	0
64	20231024	181500	179577427	1794	1794	1794	1794	0
65	20231024	181400	179577427	1794	1794	1794	1794	0
66	20231024	181300	179577427	1794	1794	1794	1794	0
67	20231024	181200	179577427	1794	1794	1794	1794	0
68	20231024	181100	179577427	1794	1794	1794	1794	0
69	20231024	181000	179577427	1794	1794	1794	1794	0
70	20231024	180900	179577427	1794	1794	1794	1794	0
71	20231024	180800	179577427	1794	1794	1794	1794	0
72	20231024	180700	179577427	1794	1794	1794	1794	0
73	20231024	180600	179577427	1794	1794	1794	1794	0
74	20231024	180500	179577427	1794	1794	1794	1794	0
75	20231024	180400	179577427	1794	1794	1794	1794	0
76	20231024	180300	179577427	1794	1794	1794	1794	0
77	20231024	180200	179577427	1794	1794	1794	1794	0
78	20231024	180100	179577427	1794	1794	1794	1794	0
79	20231024	180000	179577427	1794	1794	1794	1794	0
80	20231024	175900	179577427	1794	1794	1794	1794	0
81	20231024	175800	179577427	1794	1794	1794	1794	0
82	20231024	175700	179577427	1794	1794	1794	1794	0
83	20231024	175600	179577427	1794	1794	1794	1794	0
84	20231024	175500	179577427	1794	1794	1794	1794	0
85	20231024	175400	179577427	1794	1794	1794	1794	0
86	20231024	175300	179577427	1794	1794	1794	1794	0
87	20231024	175200	179577427	1794	1794	1794	1794	0
88	20231024	175100	179577427	1794	1794	1794	1794	0
89	20231024	175000	179577427	1794	1794	1794	1794	0
90	20231024	174900	179577427	1794	1794	1794	1794	0
91	20231024	174800	179577427	1794	1794	1794	1794	0
92	20231024	174700	179577427	1794	1794	1794	1794	1614
93	20231024	174600	179577427	1794	1794	1794	1794	0
94	20231024	174500	179577427	1794	1794	1794	1794	0
95	20231024	174400	179577427	1794	1794	1794	1794	0
96	20231024	174300	179577427	1794	1794	1794	1794	0
97	20231024	174200	179577427	1794	1794	1794	1794	0
98	20231024	174100	179577427	1794	1794	1794	1794	0
99	20231024	174000	179577427	1794	1794	1794	1794	0
100	20231024	173900	179577427	1794	1794	1794	1794	0
101	20231024	173800	179577427	1794	1794	1794	1794	0
102	20231024	173700	179577427	1794	1794	1794	1794	0
103	20231024	173600	179577427	1794	1794	1794	1794	0
104	20231024	173500	179577427	1794	1794	1794	1794	0
105	20231024	173400	179577427	1794	1794	1794	1794	0
106	20231024	173300	179577427	1794	1794	1794	1794	0
107	20231024	173200	179577427	1794	1794	1794	1794	0
108	20231024	173100	179577427	1794	1794	1794	1794	0
109	20231024	173000	179577427	1794	1794	1794	1794	0
110	20231024	172900	179577427	1794	1794	1794	1794	0
111	20231024	172800	179577427	1794	1794	1794	1794	0
112	20231024	172700	179577427	1794	1794	1794	1794	0
113	20231024	172600	179577427	1794	1794	1794	1794	0
114	20231024	172500	179577427	1794	1794	1794	1794	0
115	20231024	172400	179577427	1794	1794	1794	1794	0
116	20231024	172300	179577427	1794	1794	1794	1794	0
117	20231024	172200	179577427	1794	1794	1794	1794	0
118	20231024	172100	179577427	1794	1794	1794	1794	0
119	20231024	172000	179577427	1794	1794	1794	1794	0
120	20231024	171900	179577427	1794	1794	1794	1794	0
121	20231024	171800	179577427	1794	1794	1794	1794	0
122	20231024	171700	179577427	1794	1794	1794	1794	1614
123	20231024	171600	179577427	1794	1794	1794	1794	0
124	20231024	171500	179577427	1794	1794	1794	1794	0
125	20231024	171400	179577427	1794	1794	1794	1794	0
126	20231024	171300	179577427	1794	1794	1794	1794	0
127	20231024	171200	179577427	1794	1794	1794	1794	0
128	20231024	171100	179577427	1794	1794	1794	1794	0
129	20231024	171000	179577427	1794	1794	1794	1794	0
130	20231024	170900	179577427	1794	1794	1794	1794	0
131	20231024	170800	179577427	1794	1794	1794	1794	0
132	20231024	170700	179577427	1794	1794	1794	1794	0
133	20231024	170600	179577427	1794	1794	1794	1794	0
134	20231024	170500	179577427	1794	1794	1794	1794	0
135	20231024	170400	179577427	1794	1794	1794	1794	0
136	20231024	170300	179577427	1794	1794	1794	1794	0
137	20231024	170200	179577427	1794	1794	1794	1794	0
138	20231024	170100	179577427	1794	1794	1794	1794	0
139	20231024	170000	179577427	1794	1794	1794	1794	0
140	20231024	165900	179577427	1794	1794	1794	1794	0
141	20231024	165800	179577427	1794	1794	1794	1794	0
142	20231024	165700	179577427	1794	1794	1794	1794	0
143	20231024	165600	179577427	1794	1794	1794	1794	0
144	20231024	165500	179577427	1794	1794	1794	1794	0
145	20231024	165400	179577427	1794	1794	1794	1794	0
146	20231024	165300	179577427	1794	1794	1794	1794	0
147	20231024	165200	179577427	1794	1794	1794	1794	0
148	20231024	165100	179577427	1794	1794	1794	1794	0
149	20231024	165000	179577427	1794	1794	1794	1794	0
150	20231024	164900	179577427	1794	1794	1794	1794	0
151	20231024	164800	179577427	1794	1794	1794	1794	0
152	20231024	164700	179577427	1794	1794	1794	1794	1614
153	20231024	164600	179577427	1794	1794	1794	1794	0
154	20231024	164500	179577427	1794	1794	1794	1794	0
155	20231024	164400	179577427	1794	1794	1794	1794	0
156	20231024	164300	179577427	1794	1794	1794	1794	0
157	20231024	164200	179577427	1794	1794	1794	1794	0
158	20231024	164100	179577427	1794	1794	1794	1794	0
159	20231024	164000	179577427	1794	1794	1794	1794	0
160	20231024	163900	179577427	1794	1794	1794	1794	0
161	20231024	163800	179577427	1794	1794	1794	1794	0
162	20231024	163700	179577427	1794	1794	1794	1794	0
163	20231024	163600	179577427	1794	1794	1794	1794	0
164	20231024	163500	179577427	1794	1794	1794	1794	0
165	20231024	163400	179577427	1794	1794	1794	1794	0
166	20231024	163300	179577427	1794	1794	1794	1794	0
167	20231024	163200	179577427	1794	1794	1794	1794	0
168	20231024	163100	179577427	1794	1794	1794	1794	0
169	20231024	163000	179577427	1794	1794	1794	1794	0
170	20231024	162900	179577427	1794	1794	1794	1794	0
171	20231024	162800	179577427	1794	1794	1794	1794	0
172	20231024	162700	179577427	1794	1794	1794	1794	0
173	20231024	162600	179577427	1794	1794	1794	1794	0
174	20231024	162500	179577427	1794	1794	1794	1794	0
175	20231024	162400	179577427	1794	1794	1794	1794	0
176	20231024	162300	179577427	1794	1794	1794	1794	0
177	20231024	162200	179577427	1794	1794	1794	1794	0
178	20231024	162100	179577427	1794	1794	1794	1794	0
179	20231024	162000	179577427	1794	1794	1794	1794	0
180	20231024	161900	179577427	1794	1794	1794	1794	0
181	20231024	161800	179577427	1794	1794	1794	1794	0
182	20231024	161700	179577427	1794	1794	1794	1794	1614
183	20231024	161600	179577427	1794	1794	1794	1794	0
184	20231024	161500	179577427	1794	1794	1794	1794	0
185	20231024	161400	179577427	1794	1794	1794	1794	0
186	20231024	161300	179577427	1794	1794	1794	1794	0
187	20231024	161200	179577427	1794	1794	1794	1794	0
188	20231024	161100	179577427	1794	1794	1794	1794	0
189	20231024	161000	179577427	1794	1794	1794	1794	0
190	20231024	160900	179577427	1794	1794	1794	1794	0
191	20231024	160800	179577427	1794	1794	1794	1794	0
192	20231024	160700	179577427	1794	1794	1794	1794	0
193	20231024	160600	179577427	1794	1794	1794	1794	0
194	20231024	160500	179577427	1794	1794	1794	1794	0
195	20231024	160400	179577427	1794	1794	1794	1794	0
196	20231024	160300	179577427	1794	1794	1794	1794	0
197	20231024	160200	179577427	1794	1794	1794	1794	0
198	20231024	160100	179577427	1794	1794	1794	1794	0
199	20231024	160000	179577427	1794	1794	1794	1794	0
200	20231024	155900	179577427	1794	1794	1794	1794	0
201	20231024	155800	179577427	1794	1794	1794	1794	0
202	20231024	155700	179577427	1794	1794	1794	1794	0
203	20231024	155600	179577427	1794	1794	1794	1794	0
204	20231024	155500	179577427	1794	1794	1794	1794	0
205	20231024	155400	179577427	1794	1794	1794	1794	0
206	20231024	155300	179577427	1794	1794	1794	1794	0
207	20231024	155200	179577427	1794	1794	1794	1794	0
208	20231024	155100	179577427	1794	1794	1794	1794	0
209	20231024	155000	179577427	1794	1794	1794	1794	0
210	20231024	154900	179577427	1794	1794	1794	1794	0
211	20231024	154800	179577427	1794	1794	1794	1794	0
212	20231024	154700	179577427	1794	1794	1794	1794	1614
213	20231024	154600	179577427	1794	1794	1794	1794	0
214	20231024	154500	179577427	1794	1794	1794	1794	0
215	20231024	154400	179577427	1794	1794	1794	1794	0
216	20231024	154300	179577427	1794	1794	1794	1794	0
217	20231024	154200	179577427	1794	1794	1794	1794	0
218	20231024	154100	179577427	1794	1794	1794	1794	0
219	20231024	154000	179577427	1794	1794	1794	1794	0
220	20231024	153900	179577427	1794	1794	1794	1794	0
221	20231024	153800	179577427	1794	1794	1794	1794	0
222	20231024	153700	179577427	1794	1794	1794	1794	0
223	20231024	153600	179577427	1794	1794	1794	1794	0
224	20231024	153500	179577427	1794	1794	1794	1794	0
225	20231024	153400	179577427	1794	1794	1794	1794	0
226	20231024	153300	179577427	1794	1794	1794	1794	0
227	20231024	153200	179577427	1794	1794	1794	1794	0
228	20231024	153100	179577427	1794	1794	1794	1794	0
229	20231024	153000	179577427	1794	1794	1794	1794	1614
230	20231024	152900	176681911	1794	1794	1794	1794	0
231	20231024	152800	176681911	1794	1794	1794	1794	0
232	20231024	152700	176681911	1794	1794	1794	1794	0
233	20231024	152600	176681911	1794	1794	1794	1794	0
234	20231024	152500	176681911	1794	1794	1794	1794	0
235	20231024	152400	176681911	1794	1794	1794	1794	0
236	20231024	152300	176681911	1794	1794	1794	1794	0
237	20231024	152200	176681911	1794	1794	1794	1794	0
238	20231024	152100	176681911	1794	1794	1794	1794	0
239	20231024	152000	176681911	1794	1794	1794	1794	0
240	20231024	151900	176681911	1794	1780	1794	1780	94
241	20231024	151800	176514577	1780	1793	1793	1780	2121
242	20231024	151700	172712378	1794	1794	1794	1794	0
243	20231024	151600	172712378	1794	1794	1794	1794	0
244	20231024	151500	172712378	1794	1794	1794	1794	0
245	20231024	151400	172712378	1794	1794	1794	1794	0
246	20231024	151300	172712378	1794	1794	1794	1794	0
247	20231024	151200	172712378	1794	1794	1794	1794	0
248	20231024	151100	172712378	1794	1794	1794	1794	0
249	20231024	151000	172712378	1794	1794	1794	1794	31
250	20231024	150900	172656764	1792	1792	1792	1792	0
251	20231024	150800	172656764	1792	1792	1792	1792	0
252	20231024	150700	172656764	1792	1792	1792	1792	558
253	20231024	150600	171656828	1792	1792	1792	1792	0
254	20231024	150500	171656828	1792	1792	1792	1792	0
255	20231024	150400	171656828	1792	1792	1792	1792	0
256	20231024	150300	171656828	1792	1791	1792	1791	100
257	20231024	150200	171477678	1791	1791	1791	1791	300
258	20231024	150100	170940378	1791	1786	1791	1776	600
259	20231024	150000	169869643	1776	1776	1776	1776	1
260	20231024	145900	169867867	1786	1786	1786	1786	0
261	20231024	145800	169867867	1786	1786	1786	1786	100
262	20231024	145700	169689267	1786	1786	1786	1786	0
263	20231024	145600	169689267	1786	1786	1786	1786	0
264	20231024	145500	169689267	1786	1786	1786	1786	0
265	20231024	145400	169689267	1786	1786	1786	1786	120
266	20231024	145300	169474947	1786	1777	1786	1777	1070
267	20231024	145200	167565294	1777	1777	1777	1777	0
268	20231024	145100	167565294	1777	1777	1777	1777	170
269	20231024	145000	167263204	1785	1785	1785	1785	0
270	20231024	144900	167263204	1785	1785	1785	1785	0
271	20231024	144800	167263204	1785	1785	1785	1785	0
272	20231024	144700	167263204	1785	1785	1785	1785	1
273	20231024	144600	167261419	1770	1779	1787	1770	1502
274	20231024	144500	164579104	1779	1779	1779	1779	0
275	20231024	144400	164579104	1779	1779	1779	1779	650
276	20231024	144300	163422754	1779	1774	1780	1774	1683
277	20231024	144200	160431318	1773	1773	1773	1773	0
278	20231024	144100	160431318	1773	1772	1773	1772	700
279	20231024	144000	159190318	1772	1772	1772	1772	500
280	20231024	143900	158304318	1771	1771	1771	1771	312
281	20231024	143800	157751766	1773	1773	1773	1773	0
282	20231024	143700	157751766	1773	1773	1773	1773	0
283	20231024	143600	157751766	1773	1773	1773	1773	0
284	20231024	143500	157751766	1773	1770	1773	1770	2169
285	20231024	143400	153912585	1769	1767	1769	1767	1365
286	20231024	143300	151499300	1767	1767	1767	1767	0
287	20231024	143200	151499300	1767	1767	1767	1767	0
288	20231024	143100	151499300	1767	1767	1767	1767	0
289	20231024	143000	151499300	1767	1767	1767	1767	0
290	20231024	142900	151499300	1767	1767	1767	1767	255
291	20231024	142800	151048715	1767	1767	1767	1767	2
292	20231024	142700	151045181	1767	1768	1768	1767	58
293	20231024	142600	150942639	1767	1767	1767	1767	0
294	20231024	142500	150942639	1767	1767	1767	1767	2
295	20231024	142400	150939105	1767	1767	1767	1767	1
296	20231024	142300	150937338	1764	1764	1764	1764	0
297	20231024	142200	150937338	1764	1764	1764	1764	0
298	20231024	142100	150937338	1764	1764	1764	1764	1155
299	20231024	142000	148899918	1766	1766	1766	1766	10
300	20231024	141900	148882258	1764	1764	1764	1764	78
301	20231024	141800	148744666	1764	1764	1764	1764	0
302	20231024	141700	148744666	1764	1762	1764	1762	1000
303	20231024	141600	146981756	1762	1762	1762	1762	77
304	20231024	141500	146846082	1762	1762	1762	1762	9
305	20231024	141400	146830224	1763	1763	1763	1763	0
306	20231024	141300	146830224	1763	1764	1764	1763	277
307	20231024	141200	146341696	1765	1765	1765	1765	422
308	20231024	141100	145596866	1765	1765	1765	1765	2530
309	20231024	141000	141131416	1765	1765	1765	1765	100
310	20231024	140900	140954916	1766	1766	1766	1766	110
311	20231024	140800	140760656	1766	1766	1766	1766	0
312	20231024	140700	140760656	1766	1765	1766	1765	949
313	20231024	140600	139085551	1765	1755	1765	1755	7865
314	20231024	140500	125247327	1755	1753	1755	1753	183
315	20231024	140400	124926505	1753	1753	1753	1753	465
316	20231024	140300	124111360	1751	1751	1751	1751	7
317	20231024	140200	124099103	1751	1750	1751	1750	805
318	20231024	140100	122689853	1750	1750	1750	1750	0
319	20231024	140000	122689853	1750	1750	1750	1750	0
320	20231024	135900	122689853	1750	1750	1750	1750	0
321	20231024	135800	122689853	1750	1750	1750	1750	500
322	20231024	135700	121814853	1750	1750	1750	1750	0
323	20231024	135600	121814853	1750	1750	1750	1750	0
324	20231024	135500	121814853	1750	1750	1750	1750	0
325	20231024	135400	121814853	1750	1750	1750	1750	0
326	20231024	135300	121814853	1750	1750	1750	1750	0
327	20231024	135200	121814853	1750	1750	1750	1750	0
328	20231024	135100	121814853	1750	1750	1750	1750	0
329	20231024	135000	121814853	1750	1750	1750	1750	0
330	20231024	134900	121814853	1750	1750	1750	1750	0
331	20231024	134800	121814853	1750	1750	1750	1750	0
332	20231024	134700	121814853	1750	1750	1750	1750	0
333	20231024	134600	121814853	1750	1750	1750	1750	0
334	20231024	134500	121814853	1750	1750	1750	1750	0
335	20231024	134400	121814853	1750	1746	1750	1746	1010
336	20231024	134300	120047893	1746	1745	1746	1745	491
337	20231024	134200	119190608	1746	1746	1746	1746	0
338	20231024	134100	119190608	1746	1746	1746	1746	0
339	20231024	134000	119190608	1746	1746	1746	1746	0
340	20231024	133900	119190608	1746	1746	1746	1746	0
341	20231024	133800	119190608	1746	1746	1746	1746	0
342	20231024	133700	119190608	1746	1746	1746	1746	0
343	20231024	133600	119190608	1746	1746	1746	1746	10
344	20231024	133500	119173148	1746	1746	1746	1746	0
345	20231024	133400	119173148	1746	1746	1746	1746	0
346	20231024	133300	119173148	1746	1746	1746	1746	0
347	20231024	133200	119173148	1746	1745	1746	1745	629
348	20231024	133100	118075043	1750	1750	1750	1750	0
349	20231024	133000	118075043	1750	1740	1750	1740	2237
350	20231024	132900	114174937	1739	1739	1739	1739	595
351	20231024	132800	113140232	1739	1739	1739	1739	0
352	20231024	132700	113140232	1739	1739	1739	1739	0
353	20231024	132600	113140232	1739	1739	1739	1739	0
354	20231024	132500	113140232	1739	1739	1739	1739	0
355	20231024	132400	113140232	1739	1739	1739	1739	0
356	20231024	132300	113140232	1739	1739	1739	1739	472
357	20231024	132200	112319424	1739	1739	1739	1739	0
358	20231024	132100	112319424	1739	1739	1739	1739	17
359	20231024	132000	112289861	1739	1739	1739	1739	0
360	20231024	131900	112289861	1739	1739	1739	1739	0
361	20231024	131800	112289861	1739	1739	1739	1739	10
362	20231024	131700	112272471	1739	1739	1739	1739	0
363	20231024	131600	112272471	1739	1739	1739	1739	0
364	20231024	131500	112272471	1739	1739	1739	1739	1
365	20231024	131400	112270732	1731	1731	1731	1731	266
366	20231024	131300	111810286	1732	1732	1732	1732	500
367	20231024	131200	110944286	1741	1741	1741	1741	0
368	20231024	131100	110944286	1741	1741	1741	1741	0
369	20231024	131000	110944286	1741	1741	1741	1741	0
370	20231024	130900	110944286	1741	1741	1741	1741	0
371	20231024	130800	110944286	1741	1741	1741	1741	0
372	20231024	130700	110944286	1741	1741	1741	1741	0
373	20231024	130600	110944286	1741	1741	1741	1741	0
374	20231024	130500	110944286	1741	1741	1741	1741	0
375	20231024	130400	110944286	1741	1740	1741	1740	44
376	20231024	130300	110867725	1740	1740	1740	1740	0
377	20231024	130200	110867725	1740	1740	1740	1740	0
378	20231024	130100	110867725	1740	1740	1740	1740	0
379	20231024	130000	110867725	1740	1740	1740	1740	0
380	20231024	125900	110867725	1740	1740	1740	1740	0
381	20231024	125800	110867725	1740	1740	1740	1740	0
382	20231024	125700	110867725	1740	1740	1740	1740	0
383	20231024	125600	110867725	1740	1740	1740	1740	0
384	20231024	125500	110867725	1740	1740	1740	1740	0
385	20231024	125400	110867725	1740	1740	1740	1740	0
386	20231024	125300	110867725	1740	1740	1740	1740	0
387	20231024	125200	110867725	1740	1740	1740	1740	0
388	20231024	125100	110867725	1740	1740	1740	1740	0
389	20231024	125000	110867725	1740	1740	1740	1740	1
390	20231024	124900	110865985	1731	1731	1731	1731	0
391	20231024	124800	110865985	1731	1731	1731	1731	0
392	20231024	124700	110865985	1731	1731	1731	1731	42
393	20231024	124600	110793283	1740	1740	1740	1740	0
394	20231024	124500	110793283	1740	1740	1740	1740	0
395	20231024	124400	110793283	1740	1740	1740	1740	0
396	20231024	124300	110793283	1740	1740	1740	1740	5
397	20231024	124200	110784583	1730	1730	1730	1730	5
398	20231024	124100	110775933	1740	1740	1740	1740	0
399	20231024	124000	110775933	1740	1740	1740	1740	0
400	20231024	123900	110775933	1740	1740	1740	1740	0
401	20231024	123800	110775933	1740	1740	1740	1740	0
402	20231024	123700	110775933	1740	1740	1740	1740	1
403	20231024	123600	110774193	1734	1734	1734	1734	1
404	20231024	123500	110772459	1741	1741	1741	1741	0
405	20231024	123400	110772459	1741	1741	1741	1741	0
406	20231024	123300	110772459	1741	1741	1741	1741	0
407	20231024	123200	110772459	1741	1741	1741	1741	1
408	20231024	123100	110770718	1734	1737	1737	1730	78
409	20231024	123000	110635523	1737	1737	1737	1737	0
410	20231024	122900	110635523	1737	1737	1737	1737	0
411	20231024	122800	110635523	1737	1737	1737	1737	0
412	20231024	122700	110635523	1737	1737	1737	1737	32
413	20231024	122600	110579939	1737	1737	1737	1737	0
414	20231024	122500	110579939	1737	1737	1737	1737	16
415	20231024	122400	110552147	1740	1740	1740	1740	200
416	20231024	122300	110204147	1740	1740	1740	1740	252
417	20231024	122200	109765667	1740	1740	1740	1740	0
418	20231024	122100	109765667	1740	1740	1740	1740	330
419	20231024	122000	109191467	1740	1740	1740	1740	0
420	20231024	121900	109191467	1740	1740	1740	1740	0
421	20231024	121800	109191467	1740	1740	1740	1740	0
422	20231024	121700	109191467	1740	1739	1740	1739	332
423	20231024	121600	108613794	1740	1740	1740	1740	0
424	20231024	121500	108613794	1740	1740	1740	1740	0
425	20231024	121400	108613794	1740	1740	1740	1740	0
426	20231024	121300	108613794	1740	1740	1740	1740	0
427	20231024	121200	108613794	1740	1739	1740	1739	500
428	20231024	121100	107743813	1737	1737	1737	1737	0
429	20231024	121000	107743813	1737	1737	1737	1737	0
430	20231024	120900	107743813	1737	1737	1737	1737	0
431	20231024	120800	107743813	1737	1737	1737	1737	0
432	20231024	120700	107743813	1737	1737	1737	1737	0
433	20231024	120600	107743813	1737	1737	1737	1737	0
434	20231024	120500	107743813	1737	1737	1737	1737	0
435	20231024	120400	107743813	1737	1737	1737	1737	0
436	20231024	120300	107743813	1737	1737	1737	1737	0
437	20231024	120200	107743813	1737	1737	1737	1737	1
438	20231024	120100	107742076	1737	1737	1737	1737	0
439	20231024	120000	107742076	1737	1738	1738	1737	31
440	20231024	115900	107688206	1740	1739	1740	1739	500
441	20231024	115800	106818659	1731	1735	1735	1731	325
442	20231024	115700	106254788	1735	1735	1735	1735	0
443	20231024	115600	106254788	1735	1735	1735	1735	200
444	20231024	115500	105907788	1735	1735	1735	1735	0
445	20231024	115400	105907788	1735	1735	1735	1735	166
446	20231024	115300	105619778	1735	1735	1735	1735	0
447	20231024	115200	105619778	1735	1735	1735	1735	0
448	20231024	115100	105619778	1735	1735	1735	1735	7
449	20231024	115000	105607633	1735	1735	1735	1735	0
450	20231024	114900	105607633	1735	1735	1735	1735	0
451	20231024	114800	105607633	1735	1735	1735	1735	0
452	20231024	114700	105607633	1735	1735	1735	1735	0
453	20231024	114600	105607633	1735	1735	1735	1735	0
454	20231024	114500	105607633	1735	1735	1735	1735	20
455	20231024	114400	105572933	1735	1735	1735	1735	0
456	20231024	114300	105572933	1735	1735	1735	1735	0
457	20231024	114200	105572933	1735	1735	1735	1735	0
458	20231024	114100	105572933	1735	1735	1735	1735	0
459	20231024	114000	105572933	1735	1735	1735	1735	0
460	20231024	113900	105572933	1735	1735	1735	1735	0
461	20231024	113800	105572933	1735	1735	1735	1735	0
462	20231024	113700	105572933	1735	1735	1735	1735	0
463	20231024	113600	105572933	1735	1735	1735	1735	7
464	20231024	113500	105560788	1735	1735	1735	1735	251
465	20231024	113400	105125303	1735	1735	1735	1735	0
466	20231024	113300	105125303	1735	1735	1735	1735	0
467	20231024	113200	105125303	1735	1735	1735	1735	0
468	20231024	113100	105125303	1735	1735	1735	1735	0
469	20231024	113000	105125303	1735	1735	1735	1735	258
470	20231024	112900	104677673	1724	1724	1724	1724	600
471	20231024	112800	103643273	1735	1735	1735	1735	1
472	20231024	112700	103641538	1736	1736	1736	1736	1000
473	20231024	112600	101905538	1732	1732	1732	1732	0
474	20231024	112500	101905538	1732	1732	1732	1732	477
475	20231024	112400	101079374	1740	1740	1740	1740	0
476	20231024	112300	101079374	1740	1740	1740	1740	15
477	20231024	112200	101053274	1740	1740	1740	1740	0
478	20231024	112100	101053274	1740	1735	1740	1735	3
479	20231024	112000	101048061	1732	1732	1732	1732	0
480	20231024	111900	101048061	1732	1721	1732	1721	918
481	20231024	111800	99467039	1732	1732	1732	1732	0
482	20231024	111700	99467039	1732	1732	1732	1732	0
483	20231024	111600	99467039	1732	1732	1732	1732	0
484	20231024	111500	99467039	1732	1732	1732	1732	7
485	20231024	111400	99454915	1732	1732	1732	1732	1
486	20231024	111300	99453183	1717	1717	1717	1717	5
487	20231024	111200	99444598	1732	1732	1732	1732	0
488	20231024	111100	99444598	1732	1732	1732	1732	0
489	20231024	111000	99444598	1732	1732	1732	1732	0
490	20231024	110900	99444598	1732	1732	1732	1732	0
491	20231024	110800	99444598	1732	1732	1732	1732	0
492	20231024	110700	99444598	1732	1729	1732	1729	2551
493	20231024	110600	95026917	1716	1716	1716	1716	0
494	20231024	110500	95026917	1716	1716	1716	1716	0
495	20231024	110400	95026917	1716	1716	1716	1716	0
496	20231024	110300	95026917	1716	1716	1716	1716	0
497	20231024	110200	95026917	1716	1716	1716	1716	3000
498	20231024	110100	89878917	1716	1718	1718	1716	2001
499	20231024	110000	86443722	1732	1723	1732	1716	881
500	20231024	105900	84929067	1723	1723	1723	1723	0
501	20231024	105800	84929067	1723	1723	1723	1723	0
502	20231024	105700	84929067	1723	1725	1725	1723	2509
503	20231024	105600	80604232	1733	1733	1733	1733	0
504	20231024	105500	80604232	1733	1733	1733	1733	0
505	20231024	105400	80604232	1733	1728	1733	1728	1040
506	20231024	105300	78804819	1728	1736	1736	1728	596
507	20231024	105200	77774349	1736	1736	1736	1736	90
508	20231024	105100	77618109	1739	1739	1739	1739	100
509	20231024	105000	77444209	1739	1739	1739	1739	143
510	20231024	104900	77195532	1739	1739	1739	1739	0
511	20231024	104800	77195532	1739	1739	1739	1739	0
512	20231024	104700	77195532	1739	1739	1739	1739	0
513	20231024	104600	77195532	1739	1739	1739	1739	1
514	20231024	104500	77193793	1745	1745	1745	1745	0
515	20231024	104400	77193793	1745	1745	1745	1745	0
516	20231024	104300	77193793	1745	1745	1745	1745	0
517	20231024	104200	77193793	1745	1745	1745	1745	0
518	20231024	104100	77193793	1745	1745	1745	1745	0
519	20231024	104000	77193793	1745	1745	1745	1745	0
520	20231024	103900	77193793	1745	1745	1745	1745	0
521	20231024	103800	77193793	1745	1729	1745	1728	1010
522	20231024	103700	75438263	1745	1732	1745	1732	500
523	20231024	103600	74567104	1720	1719	1720	1719	1057
524	20231024	103500	72749423	1719	1715	1719	1715	2
525	20231024	103400	72745989	1715	1715	1715	1715	0
526	20231024	103300	72745989	1715	1716	1716	1715	6211
527	20231024	103200	62093195	1715	1715	1715	1715	0
528	20231024	103100	62093195	1715	1721	1723	1715	3729
529	20231024	103000	55688654	1722	1723	1724	1722	1724
530	20231024	102900	52718125	1724	1724	1724	1724	0
531	20231024	102800	52718125	1724	1724	1724	1724	10
532	20231024	102700	52700885	1732	1724	1732	1722	1301
533	20231024	102600	50459653	1725	1725	1725	1725	100
534	20231024	102500	50287153	1725	1725	1725	1725	0
535	20231024	102400	50287153	1725	1725	1725	1725	0
536	20231024	102300	50287153	1725	1725	1725	1725	1
537	20231024	102200	50285428	1725	1725	1725	1725	0
538	20231024	102100	50285428	1725	1725	1725	1725	0
539	20231024	102000	50285428	1725	1725	1725	1725	0
540	20231024	101900	50285428	1725	1725	1725	1725	7
541	20231024	101800	50273353	1725	1728	1728	1725	250
542	20231024	101700	49841983	1728	1728	1728	1728	0
543	20231024	101600	49841983	1728	1730	1730	1728	838
544	20231024	101500	48393586	1731	1734	1734	1731	195
545	20231024	101400	48055906	1735	1735	1735	1735	0
546	20231024	101300	48055906	1735	1735	1735	1735	10
547	20231024	101200	48038556	1736	1738	1738	1736	301
548	20231024	101100	47515658	1754	1754	1754	1754	0
549	20231024	101000	47515658	1754	1754	1754	1754	0
550	20231024	100900	47515658	1754	1754	1754	1754	0
551	20231024	100800	47515658	1754	1754	1754	1754	0
552	20231024	100700	47515658	1754	1754	1754	1754	0
553	20231024	100600	47515658	1754	1754	1754	1754	0
554	20231024	100500	47515658	1754	1754	1754	1754	0
555	20231024	100400	47515658	1754	1754	1754	1754	0
556	20231024	100300	47515658	1754	1754	1754	1754	0
557	20231024	100200	47515658	1754	1754	1754	1754	0
558	20231024	100100	47515658	1754	1754	1754	1754	0
559	20231024	100000	47515658	1754	1754	1754	1754	0
560	20231024	095900	47515658	1754	1754	1754	1754	0
561	20231024	095800	47515658	1754	1754	1754	1754	0
562	20231024	095700	47515658	1754	1735	1754	1735	1000
563	20231024	095600	45768665	1735	1735	1735	1735	0
564	20231024	095500	45768665	1735	1735	1735	1735	5
565	20231024	095400	45759990	1735	1735	1735	1735	90
566	20231024	095300	45603840	1735	1753	1753	1735	142
567	20231024	095200	45357144	1754	1754	1754	1754	0
568	20231024	095100	45357144	1754	1754	1754	1754	8
569	20231024	095000	45343112	1740	1740	1740	1740	0
570	20231024	094900	45343112	1740	1734	1758	1730	6123
571	20231024	094800	34721870	1740	1740	1740	1740	0
572	20231024	094700	34721870	1740	1740	1740	1740	0
573	20231024	094600	34721870	1740	1740	1740	1740	0
574	20231024	094500	34721870	1740	1740	1740	1740	0
575	20231024	094400	34721870	1740	1740	1740	1740	8
576	20231024	094300	34707950	1733	1737	1737	1733	1577
577	20231024	094200	31974248	1738	1741	1741	1738	5982
578	20231024	094100	21572605	1741	1742	1742	1741	3322
579	20231024	094000	15788987	1743	1745	1745	1743	1383
580	20231024	093900	13377448	1745	1745	1745	1744	51
581	20231024	093800	13288462	1745	1745	1745	1745	80
582	20231024	093700	13148862	1746	1746	1746	1746	216
583	20231024	093600	12771726	1747	1747	1747	1747	721
584	20231024	093500	11512139	1747	1747	1747	1747	0
585	20231024	093400	11512139	1747	1747	1747	1747	0
586	20231024	093300	11512139	1747	1752	1752	1747	105
587	20231024	093200	11328679	1748	1748	1748	1748	6
588	20231024	093100	11318191	1754	1754	1754	1754	2
589	20231024	093000	11314683	1754	1754	1754	1754	0
590	20231024	092900	11314683	1754	1754	1754	1754	0
591	20231024	092800	11314683	1754	1754	1754	1754	0
592	20231024	092700	11314683	1754	1754	1754	1754	0
593	20231024	092600	11314683	1754	1754	1754	1754	0
594	20231024	092500	11314683	1754	1754	1754	1754	1
595	20231024	092400	11312929	1746	1747	1747	1746	269
596	20231024	092300	10843055	1754	1754	1754	1754	1
597	20231024	092200	10841301	1751	1751	1751	1751	352
598	20231024	092100	10224949	1751	1751	1751	1751	0
599	20231024	092000	10224949	1751	1748	1751	1746	806
600	20231024	091900	8816588	1749	1749	1749	1749	0
601	20231024	091800	8816588	1749	1749	1749	1749	725
602	20231024	091700	7548563	1750	1751	1751	1750	475
603	20231024	091600	6717174	1758	1758	1758	1758	0
604	20231024	091500	6717174	1758	1758	1758	1758	0
605	20231024	091400	6717174	1758	1758	1758	1758	0
606	20231024	091300	6717174	1758	1758	1758	1758	0
607	20231024	091200	6717174	1758	1757	1758	1757	50
608	20231024	091100	6629283	1758	1758	1758	1758	0
609	20231024	091000	6629283	1758	1758	1758	1758	0
610	20231024	090900	6629283	1758	1758	1758	1758	0
611	20231024	090800	6629283	1758	1758	1758	1758	0
612	20231024	090700	6629283	1758	1758	1758	1758	1
613	20231024	090600	6627525	1749	1750	1750	1749	250
614	20231024	090500	6190264	1750	1752	1752	1750	500
615	20231024	090400	5315258	1761	1761	1761	1761	0
616	20231024	090300	5315258	1761	1761	1761	1761	9
617	20231024	090200	5299409	1759	1759	1759	1759	0
618	20231024	090100	5299409	1759	1759	1759	1759	1
619	20231024	090000	5297650	1750	1750	1750	1750	1819