KissMeData/050760/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191900	32153915	1885	1885	1885	1885	970
3	20231024	191800	32153915	1885	1885	1885	1885	0
4	20231024	191700	32153915	1885	1885	1885	1885	0
5	20231024	191600	32153915	1885	1885	1885	1885	0
6	20231024	191500	32153915	1885	1885	1885	1885	0
7	20231024	191400	32153915	1885	1885	1885	1885	0
8	20231024	191300	32153915	1885	1885	1885	1885	0
9	20231024	191200	32153915	1885	1885	1885	1885	0
10	20231024	191100	32153915	1885	1885	1885	1885	0
11	20231024	191000	32153915	1885	1885	1885	1885	0
12	20231024	190900	32153915	1885	1885	1885	1885	0
13	20231024	190800	32153915	1885	1885	1885	1885	0
14	20231024	190700	32153915	1885	1885	1885	1885	0
15	20231024	190600	32153915	1885	1885	1885	1885	0
16	20231024	190500	32153915	1885	1885	1885	1885	0
17	20231024	190400	32153915	1885	1885	1885	1885	0
18	20231024	190300	32153915	1885	1885	1885	1885	0
19	20231024	190200	32153915	1885	1885	1885	1885	0
20	20231024	190100	32153915	1885	1885	1885	1885	0
21	20231024	190000	32153915	1885	1885	1885	1885	0
22	20231024	185900	32153915	1885	1885	1885	1885	0
23	20231024	185800	32153915	1885	1885	1885	1885	0
24	20231024	185700	32153915	1885	1885	1885	1885	0
25	20231024	185600	32153915	1885	1885	1885	1885	0
26	20231024	185500	32153915	1885	1885	1885	1885	0
27	20231024	185400	32153915	1885	1885	1885	1885	0
28	20231024	185300	32153915	1885	1885	1885	1885	0
29	20231024	185200	32153915	1885	1885	1885	1885	0
30	20231024	185100	32153915	1885	1885	1885	1885	0
31	20231024	185000	32153915	1885	1885	1885	1885	0
32	20231024	184900	32153915	1885	1885	1885	1885	970
33	20231024	184800	32153915	1885	1885	1885	1885	0
34	20231024	184700	32153915	1885	1885	1885	1885	0
35	20231024	184600	32153915	1885	1885	1885	1885	0
36	20231024	184500	32153915	1885	1885	1885	1885	0
37	20231024	184400	32153915	1885	1885	1885	1885	0
38	20231024	184300	32153915	1885	1885	1885	1885	0
39	20231024	184200	32153915	1885	1885	1885	1885	0
40	20231024	184100	32153915	1885	1885	1885	1885	0
41	20231024	184000	32153915	1885	1885	1885	1885	0
42	20231024	183900	32153915	1885	1885	1885	1885	0
43	20231024	183800	32153915	1885	1885	1885	1885	0
44	20231024	183700	32153915	1885	1885	1885	1885	0
45	20231024	183600	32153915	1885	1885	1885	1885	0
46	20231024	183500	32153915	1885	1885	1885	1885	0
47	20231024	183400	32153915	1885	1885	1885	1885	0
48	20231024	183300	32153915	1885	1885	1885	1885	0
49	20231024	183200	32153915	1885	1885	1885	1885	0
50	20231024	183100	32153915	1885	1885	1885	1885	0
51	20231024	183000	32153915	1885	1885	1885	1885	0
52	20231024	182900	32153915	1885	1885	1885	1885	0
53	20231024	182800	32153915	1885	1885	1885	1885	0
54	20231024	182700	32153915	1885	1885	1885	1885	0
55	20231024	182600	32153915	1885	1885	1885	1885	0
56	20231024	182500	32153915	1885	1885	1885	1885	0
57	20231024	182400	32153915	1885	1885	1885	1885	0
58	20231024	182300	32153915	1885	1885	1885	1885	0
59	20231024	182200	32153915	1885	1885	1885	1885	0
60	20231024	182100	32153915	1885	1885	1885	1885	0
61	20231024	182000	32153915	1885	1885	1885	1885	0
62	20231024	181900	32153915	1885	1885	1885	1885	970
63	20231024	181800	32153915	1885	1885	1885	1885	0
64	20231024	181700	32153915	1885	1885	1885	1885	0
65	20231024	181600	32153915	1885	1885	1885	1885	0
66	20231024	181500	32153915	1885	1885	1885	1885	0
67	20231024	181400	32153915	1885	1885	1885	1885	0
68	20231024	181300	32153915	1885	1885	1885	1885	0
69	20231024	181200	32153915	1885	1885	1885	1885	0
70	20231024	181100	32153915	1885	1885	1885	1885	0
71	20231024	181000	32153915	1885	1885	1885	1885	0
72	20231024	180900	32153915	1885	1885	1885	1885	0
73	20231024	180800	32153915	1885	1885	1885	1885	0
74	20231024	180700	32153915	1885	1885	1885	1885	0
75	20231024	180600	32153915	1885	1885	1885	1885	0
76	20231024	180500	32153915	1885	1885	1885	1885	0
77	20231024	180400	32153915	1885	1885	1885	1885	0
78	20231024	180300	32153915	1885	1885	1885	1885	0
79	20231024	180200	32153915	1885	1885	1885	1885	0
80	20231024	180100	32153915	1885	1885	1885	1885	0
81	20231024	180000	32153915	1885	1885	1885	1885	0
82	20231024	175900	32153915	1885	1885	1885	1885	0
83	20231024	175800	32153915	1885	1885	1885	1885	0
84	20231024	175700	32153915	1885	1885	1885	1885	0
85	20231024	175600	32153915	1885	1885	1885	1885	0
86	20231024	175500	32153915	1885	1885	1885	1885	0
87	20231024	175400	32153915	1885	1885	1885	1885	0
88	20231024	175300	32153915	1885	1885	1885	1885	0
89	20231024	175200	32153915	1885	1885	1885	1885	0
90	20231024	175100	32153915	1885	1885	1885	1885	0
91	20231024	175000	32153915	1885	1885	1885	1885	0
92	20231024	174900	32153915	1885	1885	1885	1885	970
93	20231024	174800	32153915	1885	1885	1885	1885	0
94	20231024	174700	32153915	1885	1885	1885	1885	0
95	20231024	174600	32153915	1885	1885	1885	1885	0
96	20231024	174500	32153915	1885	1885	1885	1885	0
97	20231024	174400	32153915	1885	1885	1885	1885	0
98	20231024	174300	32153915	1885	1885	1885	1885	0
99	20231024	174200	32153915	1885	1885	1885	1885	0
100	20231024	174100	32153915	1885	1885	1885	1885	0
101	20231024	174000	32153915	1885	1885	1885	1885	0
102	20231024	173900	32153915	1885	1885	1885	1885	0
103	20231024	173800	32153915	1885	1885	1885	1885	0
104	20231024	173700	32153915	1885	1885	1885	1885	0
105	20231024	173600	32153915	1885	1885	1885	1885	0
106	20231024	173500	32153915	1885	1885	1885	1885	0
107	20231024	173400	32153915	1885	1885	1885	1885	0
108	20231024	173300	32153915	1885	1885	1885	1885	0
109	20231024	173200	32153915	1885	1885	1885	1885	0
110	20231024	173100	32153915	1885	1885	1885	1885	0
111	20231024	173000	32153915	1885	1885	1885	1885	0
112	20231024	172900	32153915	1885	1885	1885	1885	0
113	20231024	172800	32153915	1885	1885	1885	1885	0
114	20231024	172700	32153915	1885	1885	1885	1885	0
115	20231024	172600	32153915	1885	1885	1885	1885	0
116	20231024	172500	32153915	1885	1885	1885	1885	0
117	20231024	172400	32153915	1885	1885	1885	1885	0
118	20231024	172300	32153915	1885	1885	1885	1885	0
119	20231024	172200	32153915	1885	1885	1885	1885	0
120	20231024	172100	32153915	1885	1885	1885	1885	0
121	20231024	172000	32153915	1885	1885	1885	1885	0
122	20231024	171900	32153915	1885	1885	1885	1885	970
123	20231024	171800	32153915	1885	1885	1885	1885	0
124	20231024	171700	32153915	1885	1885	1885	1885	0
125	20231024	171600	32153915	1885	1885	1885	1885	0
126	20231024	171500	32153915	1885	1885	1885	1885	0
127	20231024	171400	32153915	1885	1885	1885	1885	0
128	20231024	171300	32153915	1885	1885	1885	1885	0
129	20231024	171200	32153915	1885	1885	1885	1885	0
130	20231024	171100	32153915	1885	1885	1885	1885	0
131	20231024	171000	32153915	1885	1885	1885	1885	0
132	20231024	170900	32153915	1885	1885	1885	1885	0
133	20231024	170800	32153915	1885	1885	1885	1885	0
134	20231024	170700	32153915	1885	1885	1885	1885	0
135	20231024	170600	32153915	1885	1885	1885	1885	0
136	20231024	170500	32153915	1885	1885	1885	1885	0
137	20231024	170400	32153915	1885	1885	1885	1885	0
138	20231024	170300	32153915	1885	1885	1885	1885	0
139	20231024	170200	32153915	1885	1885	1885	1885	0
140	20231024	170100	32153915	1885	1885	1885	1885	0
141	20231024	170000	32153915	1885	1885	1885	1885	0
142	20231024	165900	32153915	1885	1885	1885	1885	0
143	20231024	165800	32153915	1885	1885	1885	1885	0
144	20231024	165700	32153915	1885	1885	1885	1885	0
145	20231024	165600	32153915	1885	1885	1885	1885	0
146	20231024	165500	32153915	1885	1885	1885	1885	0
147	20231024	165400	32153915	1885	1885	1885	1885	0
148	20231024	165300	32153915	1885	1885	1885	1885	0
149	20231024	165200	32153915	1885	1885	1885	1885	0
150	20231024	165100	32153915	1885	1885	1885	1885	0
151	20231024	165000	32153915	1885	1885	1885	1885	0
152	20231024	164900	32153915	1885	1885	1885	1885	970
153	20231024	164800	32153915	1885	1885	1885	1885	0
154	20231024	164700	32153915	1885	1885	1885	1885	0
155	20231024	164600	32153915	1885	1885	1885	1885	0
156	20231024	164500	32153915	1885	1885	1885	1885	0
157	20231024	164400	32153915	1885	1885	1885	1885	0
158	20231024	164300	32153915	1885	1885	1885	1885	0
159	20231024	164200	32153915	1885	1885	1885	1885	0
160	20231024	164100	32153915	1885	1885	1885	1885	0
161	20231024	164000	32153915	1885	1885	1885	1885	0
162	20231024	163900	32153915	1885	1885	1885	1885	0
163	20231024	163800	32153915	1885	1885	1885	1885	0
164	20231024	163700	32153915	1885	1885	1885	1885	0
165	20231024	163600	32153915	1885	1885	1885	1885	0
166	20231024	163500	32153915	1885	1885	1885	1885	0
167	20231024	163400	32153915	1885	1885	1885	1885	0
168	20231024	163300	32153915	1885	1885	1885	1885	0
169	20231024	163200	32153915	1885	1885	1885	1885	0
170	20231024	163100	32153915	1885	1885	1885	1885	0
171	20231024	163000	32153915	1885	1885	1885	1885	0
172	20231024	162900	32153915	1885	1885	1885	1885	0
173	20231024	162800	32153915	1885	1885	1885	1885	0
174	20231024	162700	32153915	1885	1885	1885	1885	0
175	20231024	162600	32153915	1885	1885	1885	1885	0
176	20231024	162500	32153915	1885	1885	1885	1885	0
177	20231024	162400	32153915	1885	1885	1885	1885	0
178	20231024	162300	32153915	1885	1885	1885	1885	0
179	20231024	162200	32153915	1885	1885	1885	1885	0
180	20231024	162100	32153915	1885	1885	1885	1885	0
181	20231024	162000	32153915	1885	1885	1885	1885	0
182	20231024	161900	32153915	1885	1885	1885	1885	970
183	20231024	161800	32153915	1885	1885	1885	1885	0
184	20231024	161700	32153915	1885	1885	1885	1885	0
185	20231024	161600	32153915	1885	1885	1885	1885	0
186	20231024	161500	32153915	1885	1885	1885	1885	0
187	20231024	161400	32153915	1885	1885	1885	1885	0
188	20231024	161300	32153915	1885	1885	1885	1885	0
189	20231024	161200	32153915	1885	1885	1885	1885	0
190	20231024	161100	32153915	1885	1885	1885	1885	0
191	20231024	161000	32153915	1885	1885	1885	1885	0
192	20231024	160900	32153915	1885	1885	1885	1885	0
193	20231024	160800	32153915	1885	1885	1885	1885	0
194	20231024	160700	32153915	1885	1885	1885	1885	0
195	20231024	160600	32153915	1885	1885	1885	1885	0
196	20231024	160500	32153915	1885	1885	1885	1885	0
197	20231024	160400	32153915	1885	1885	1885	1885	0
198	20231024	160300	32153915	1885	1885	1885	1885	0
199	20231024	160200	32153915	1885	1885	1885	1885	0
200	20231024	160100	32153915	1885	1885	1885	1885	0
201	20231024	160000	32153915	1885	1885	1885	1885	0
202	20231024	155900	32153915	1885	1885	1885	1885	0
203	20231024	155800	32153915	1885	1885	1885	1885	0
204	20231024	155700	32153915	1885	1885	1885	1885	0
205	20231024	155600	32153915	1885	1885	1885	1885	0
206	20231024	155500	32153915	1885	1885	1885	1885	0
207	20231024	155400	32153915	1885	1885	1885	1885	0
208	20231024	155300	32153915	1885	1885	1885	1885	0
209	20231024	155200	32153915	1885	1885	1885	1885	0
210	20231024	155100	32153915	1885	1885	1885	1885	0
211	20231024	155000	32153915	1885	1885	1885	1885	0
212	20231024	154900	32153915	1885	1885	1885	1885	970
213	20231024	154800	32153915	1885	1885	1885	1885	0
214	20231024	154700	32153915	1885	1885	1885	1885	0
215	20231024	154600	32153915	1885	1885	1885	1885	0
216	20231024	154500	32153915	1885	1885	1885	1885	0
217	20231024	154400	32153915	1885	1885	1885	1885	0
218	20231024	154300	32153915	1885	1885	1885	1885	0
219	20231024	154200	32153915	1885	1885	1885	1885	0
220	20231024	154100	32153915	1885	1885	1885	1885	0
221	20231024	154000	32153915	1885	1885	1885	1885	0
222	20231024	153900	32153915	1885	1885	1885	1885	0
223	20231024	153800	32153915	1885	1885	1885	1885	0
224	20231024	153700	32153915	1885	1885	1885	1885	0
225	20231024	153600	32153915	1885	1885	1885	1885	0
226	20231024	153500	32153915	1885	1885	1885	1885	0
227	20231024	153400	32153915	1885	1885	1885	1885	0
228	20231024	153300	32153915	1885	1885	1885	1885	0
229	20231024	153200	32153915	1885	1885	1885	1885	0
230	20231024	153100	32153915	1885	1885	1885	1885	0
231	20231024	153000	32153915	1885	1885	1885	1885	970
232	20231024	152900	30325465	1882	1882	1882	1882	0
233	20231024	152800	30325465	1882	1882	1882	1882	0
234	20231024	152700	30325465	1882	1882	1882	1882	0
235	20231024	152600	30325465	1882	1882	1882	1882	0
236	20231024	152500	30325465	1882	1882	1882	1882	0
237	20231024	152400	30325465	1882	1882	1882	1882	0
238	20231024	152300	30325465	1882	1882	1882	1882	0
239	20231024	152200	30325465	1882	1882	1882	1882	0
240	20231024	152100	30325465	1882	1882	1882	1882	0
241	20231024	152000	30325465	1882	1882	1882	1882	0
242	20231024	151900	30325465	1882	1882	1882	1882	0
243	20231024	151800	30325465	1882	1882	1882	1882	0
244	20231024	151700	30325465	1882	1882	1882	1882	0
245	20231024	151600	30325465	1882	1882	1882	1882	0
246	20231024	151500	30325465	1882	1870	1882	1870	99
247	20231024	151400	30139845	1869	1868	1869	1868	500
248	20231024	151300	29205705	1869	1869	1869	1869	0
249	20231024	151200	29205705	1869	1869	1869	1869	0
250	20231024	151100	29205705	1869	1865	1869	1865	163
251	20231024	151000	28901432	1865	1865	1865	1865	0
252	20231024	150900	28901432	1865	1865	1865	1865	10
253	20231024	150800	28882782	1865	1861	1865	1861	107
254	20231024	150700	28683637	1857	1857	1857	1857	20
255	20231024	150600	28646497	1860	1860	1860	1860	0
256	20231024	150500	28646497	1860	1860	1860	1860	4
257	20231024	150400	28639057	1859	1859	1859	1859	0
258	20231024	150300	28639057	1859	1859	1859	1859	2000
259	20231024	150200	24921057	1864	1864	1864	1864	0
260	20231024	150100	24921057	1864	1864	1864	1864	0
261	20231024	150000	24921057	1864	1864	1864	1864	0
262	20231024	145900	24921057	1864	1864	1864	1864	0
263	20231024	145800	24921057	1864	1847	1864	1847	935
264	20231024	145700	23193738	1847	1847	1847	1847	5
265	20231024	145600	23184503	1847	1847	1847	1847	0
266	20231024	145500	23184503	1847	1847	1847	1847	0
267	20231024	145400	23184503	1847	1847	1847	1847	0
268	20231024	145300	23184503	1847	1847	1847	1847	0
269	20231024	145200	23184503	1847	1847	1847	1847	0
270	20231024	145100	23184503	1847	1847	1847	1847	1000
271	20231024	145000	21337503	1846	1846	1846	1846	0
272	20231024	144900	21337503	1846	1846	1846	1846	0
273	20231024	144800	21337503	1846	1846	1846	1846	0
274	20231024	144700	21337503	1846	1846	1846	1846	0
275	20231024	144600	21337503	1846	1846	1846	1846	0
276	20231024	144500	21337503	1846	1846	1846	1846	0
277	20231024	144400	21337503	1846	1846	1846	1846	0
278	20231024	144300	21337503	1846	1846	1846	1846	0
279	20231024	144200	21337503	1846	1846	1846	1846	24
280	20231024	144100	21293199	1847	1847	1847	1847	0
281	20231024	144000	21293199	1847	1847	1847	1847	0
282	20231024	143900	21293199	1847	1847	1847	1847	0
283	20231024	143800	21293199	1847	1847	1847	1847	8
284	20231024	143700	21278423	1845	1845	1845	1845	0
285	20231024	143600	21278423	1845	1845	1845	1845	0
286	20231024	143500	21278423	1845	1845	1845	1845	0
287	20231024	143400	21278423	1845	1845	1845	1845	0
288	20231024	143300	21278423	1845	1845	1845	1845	0
289	20231024	143200	21278423	1845	1845	1845	1845	0
290	20231024	143100	21278423	1845	1845	1845	1845	0
291	20231024	143000	21278423	1845	1845	1845	1845	30
292	20231024	142900	21223073	1849	1849	1849	1849	0
293	20231024	142800	21223073	1849	1849	1849	1849	0
294	20231024	142700	21223073	1849	1849	1849	1849	0
295	20231024	142600	21223073	1849	1849	1849	1849	0
296	20231024	142500	21223073	1849	1849	1849	1849	0
297	20231024	142400	21223073	1849	1849	1849	1849	2
298	20231024	142300	21219375	1839	1841	1841	1839	1227
299	20231024	142200	18961893	1850	1850	1850	1850	1
300	20231024	142100	18960043	1840	1840	1840	1840	110
301	20231024	142000	18757643	1850	1850	1850	1850	0
302	20231024	141900	18757643	1850	1850	1850	1850	1
303	20231024	141800	18755793	1849	1849	1849	1849	10
304	20231024	141700	18737303	1850	1850	1850	1850	10
305	20231024	141600	18718803	1850	1850	1850	1850	0
306	20231024	141500	18718803	1850	1850	1850	1850	0
307	20231024	141400	18718803	1850	1850	1850	1850	0
308	20231024	141300	18718803	1850	1850	1850	1850	2
309	20231024	141200	18715103	1851	1851	1851	1851	0
310	20231024	141100	18715103	1851	1851	1851	1851	0
311	20231024	141000	18715103	1851	1851	1851	1851	0
312	20231024	140900	18715103	1851	1850	1851	1850	107
313	20231024	140800	18517152	1854	1854	1854	1854	0
314	20231024	140700	18517152	1854	1854	1854	1854	0
315	20231024	140600	18517152	1854	1854	1854	1854	0
316	20231024	140500	18517152	1854	1854	1854	1854	1
317	20231024	140400	18515298	1859	1859	1859	1859	0
318	20231024	140300	18515298	1859	1859	1859	1859	0
319	20231024	140200	18515298	1859	1859	1859	1859	0
320	20231024	140100	18515298	1859	1859	1859	1859	0
321	20231024	140000	18515298	1859	1859	1859	1859	0
322	20231024	135900	18515298	1859	1859	1859	1859	0
323	20231024	135800	18515298	1859	1858	1859	1858	10
324	20231024	135700	18496716	1858	1841	1859	1836	328
325	20231024	135600	17891117	1841	1841	1841	1841	0
326	20231024	135500	17891117	1841	1841	1841	1841	0
327	20231024	135400	17891117	1841	1841	1841	1841	0
328	20231024	135300	17891117	1841	1841	1841	1841	29
329	20231024	135200	17837728	1841	1841	1841	1841	0
330	20231024	135100	17837728	1841	1841	1841	1841	0
331	20231024	135000	17837728	1841	1841	1841	1841	0
332	20231024	134900	17837728	1841	1841	1841	1841	0
333	20231024	134800	17837728	1841	1841	1841	1841	0
334	20231024	134700	17837728	1841	1841	1841	1841	0
335	20231024	134600	17837728	1841	1841	1841	1841	0
336	20231024	134500	17837728	1841	1841	1841	1841	0
337	20231024	134400	17837728	1841	1841	1841	1841	0
338	20231024	134300	17837728	1841	1841	1841	1841	0
339	20231024	134200	17837728	1841	1841	1841	1841	0
340	20231024	134100	17837728	1841	1841	1841	1841	0
341	20231024	134000	17837728	1841	1841	1841	1841	0
342	20231024	133900	17837728	1841	1841	1841	1841	0
343	20231024	133800	17837728	1841	1841	1841	1841	0
344	20231024	133700	17837728	1841	1841	1841	1841	0
345	20231024	133600	17837728	1841	1841	1841	1841	0
346	20231024	133500	17837728	1841	1841	1841	1841	0
347	20231024	133400	17837728	1841	1841	1841	1841	0
348	20231024	133300	17837728	1841	1841	1841	1841	0
349	20231024	133200	17837728	1841	1841	1841	1841	0
350	20231024	133100	17837728	1841	1845	1845	1841	607
351	20231024	133000	16720203	1847	1847	1847	1847	0
352	20231024	132900	16720203	1847	1847	1847	1847	0
353	20231024	132800	16720203	1847	1847	1847	1847	0
354	20231024	132700	16720203	1847	1847	1847	1847	0
355	20231024	132600	16720203	1847	1847	1847	1847	0
356	20231024	132500	16720203	1847	1847	1847	1847	0
357	20231024	132400	16720203	1847	1847	1847	1847	0
358	20231024	132300	16720203	1847	1847	1847	1847	0
359	20231024	132200	16720203	1847	1847	1847	1847	0
360	20231024	132100	16720203	1847	1847	1847	1847	0
361	20231024	132000	16720203	1847	1847	1847	1847	0
362	20231024	131900	16720203	1847	1847	1847	1847	0
363	20231024	131800	16720203	1847	1847	1847	1847	0
364	20231024	131700	16720203	1847	1847	1847	1847	0
365	20231024	131600	16720203	1847	1847	1847	1847	0
366	20231024	131500	16720203	1847	1847	1847	1847	0
367	20231024	131400	16720203	1847	1846	1847	1846	11
368	20231024	131300	16699896	1841	1841	1841	1841	0
369	20231024	131200	16699896	1841	1841	1841	1841	0
370	20231024	131100	16699896	1841	1841	1841	1841	0
371	20231024	131000	16699896	1841	1841	1841	1841	0
372	20231024	130900	16699896	1841	1841	1841	1841	0
373	20231024	130800	16699896	1841	1841	1841	1841	0
374	20231024	130700	16699896	1841	1844	1844	1841	4
375	20231024	130600	16692526	1845	1848	1848	1845	4
376	20231024	130500	16685140	1837	1837	1837	1837	63
377	20231024	130400	16569409	1849	1838	1849	1837	1852
378	20231024	130300	13165761	1838	1844	1858	1837	702
379	20231024	130200	11874321	1862	1862	1862	1862	0
380	20231024	130100	11874321	1862	1862	1862	1862	0
381	20231024	130000	11874321	1862	1862	1862	1862	0
382	20231024	125900	11874321	1862	1856	1862	1856	81
383	20231024	125800	11723854	1856	1856	1856	1856	0
384	20231024	125700	11723854	1856	1856	1856	1856	0
385	20231024	125600	11723854	1856	1856	1856	1856	0
386	20231024	125500	11723854	1856	1856	1856	1856	0
387	20231024	125400	11723854	1856	1856	1856	1856	0
388	20231024	125300	11723854	1856	1856	1856	1856	0
389	20231024	125200	11723854	1856	1856	1856	1856	0
390	20231024	125100	11723854	1856	1856	1856	1856	0
391	20231024	125000	11723854	1856	1856	1856	1856	50
392	20231024	124900	11631054	1856	1856	1856	1856	0
393	20231024	124800	11631054	1856	1856	1856	1856	0
394	20231024	124700	11631054	1856	1856	1856	1856	0
395	20231024	124600	11631054	1856	1856	1856	1856	1
396	20231024	124500	11629198	1862	1862	1862	1862	0
397	20231024	124400	11629198	1862	1862	1862	1862	0
398	20231024	124300	11629198	1862	1862	1862	1862	0
399	20231024	124200	11629198	1862	1862	1862	1862	0
400	20231024	124100	11629198	1862	1862	1862	1862	0
401	20231024	124000	11629198	1862	1862	1862	1862	0
402	20231024	123900	11629198	1862	1862	1862	1862	0
403	20231024	123800	11629198	1862	1862	1862	1862	0
404	20231024	123700	11629198	1862	1862	1862	1862	0
405	20231024	123600	11629198	1862	1862	1862	1862	0
406	20231024	123500	11629198	1862	1862	1862	1862	0
407	20231024	123400	11629198	1862	1862	1862	1862	2
408	20231024	123300	11625474	1837	1838	1838	1837	52
409	20231024	123200	11529925	1867	1867	1867	1867	0
410	20231024	123100	11529925	1867	1867	1867	1867	0
411	20231024	123000	11529925	1867	1867	1867	1867	0
412	20231024	122900	11529925	1867	1843	1867	1843	354
413	20231024	122800	10876901	1843	1843	1843	1843	0
414	20231024	122700	10876901	1843	1843	1843	1843	25
415	20231024	122600	10830826	1843	1843	1843	1843	0
416	20231024	122500	10830826	1843	1843	1843	1843	0
417	20231024	122400	10830826	1843	1843	1843	1843	0
418	20231024	122300	10830826	1843	1843	1843	1843	0
419	20231024	122200	10830826	1843	1843	1843	1843	0
420	20231024	122100	10830826	1843	1843	1843	1843	0
421	20231024	122000	10830826	1843	1843	1843	1843	0
422	20231024	121900	10830826	1843	1843	1843	1843	0
423	20231024	121800	10830826	1843	1843	1843	1843	0
424	20231024	121700	10830826	1843	1843	1843	1843	0
425	20231024	121600	10830826	1843	1843	1843	1843	0
426	20231024	121500	10830826	1843	1843	1843	1843	0
427	20231024	121400	10830826	1843	1843	1843	1843	1
428	20231024	121300	10828983	1832	1832	1832	1832	0
429	20231024	121200	10828983	1832	1832	1832	1832	0
430	20231024	121100	10828983	1832	1832	1832	1832	0
431	20231024	121000	10828983	1832	1832	1832	1832	0
432	20231024	120900	10828983	1832	1832	1832	1832	0
433	20231024	120800	10828983	1832	1833	1833	1832	545
434	20231024	120700	9830116	1834	1835	1835	1834	376
435	20231024	120600	9140527	1837	1840	1840	1837	357
436	20231024	120500	8484086	1840	1841	1841	1840	306
437	20231024	120400	7920845	1842	1842	1842	1842	116
438	20231024	120300	7707173	1859	1859	1859	1859	0
439	20231024	120200	7707173	1859	1859	1859	1859	0
440	20231024	120100	7707173	1859	1859	1859	1859	0
441	20231024	120000	7707173	1859	1859	1859	1859	0
442	20231024	115900	7707173	1859	1859	1859	1859	0
443	20231024	115800	7707173	1859	1859	1859	1859	0
444	20231024	115700	7707173	1859	1859	1859	1859	0
445	20231024	115600	7707173	1859	1859	1859	1859	0
446	20231024	115500	7707173	1859	1859	1859	1859	0
447	20231024	115400	7707173	1859	1859	1859	1859	0
448	20231024	115300	7707173	1859	1859	1859	1859	0
449	20231024	115200	7707173	1859	1859	1859	1859	0
450	20231024	115100	7707173	1859	1859	1859	1859	0
451	20231024	115000	7707173	1859	1859	1859	1859	0
452	20231024	114900	7707173	1859	1859	1859	1859	0
453	20231024	114800	7707173	1859	1859	1859	1859	0
454	20231024	114700	7707173	1859	1859	1859	1859	0
455	20231024	114600	7707173	1859	1859	1859	1859	0
456	20231024	114500	7707173	1859	1859	1859	1859	0
457	20231024	114400	7707173	1859	1859	1859	1859	0
458	20231024	114300	7707173	1859	1859	1859	1859	0
459	20231024	114200	7707173	1859	1859	1859	1859	0
460	20231024	114100	7707173	1859	1859	1859	1859	0
461	20231024	114000	7707173	1859	1859	1859	1859	0
462	20231024	113900	7707173	1859	1859	1859	1859	0
463	20231024	113800	7707173	1859	1859	1859	1859	0
464	20231024	113700	7707173	1859	1859	1859	1859	0
465	20231024	113600	7707173	1859	1859	1859	1859	0
466	20231024	113500	7707173	1859	1859	1859	1859	0
467	20231024	113400	7707173	1859	1859	1859	1859	0
468	20231024	113300	7707173	1859	1859	1859	1859	0
469	20231024	113200	7707173	1859	1859	1859	1859	0
470	20231024	113100	7707173	1859	1859	1859	1859	0
471	20231024	113000	7707173	1859	1859	1859	1859	0
472	20231024	112900	7707173	1859	1859	1859	1859	0
473	20231024	112800	7707173	1859	1859	1859	1859	0
474	20231024	112700	7707173	1859	1859	1859	1859	0
475	20231024	112600	7707173	1859	1859	1859	1859	0
476	20231024	112500	7707173	1859	1859	1859	1859	0
477	20231024	112400	7707173	1859	1859	1859	1859	0
478	20231024	112300	7707173	1859	1859	1859	1859	0
479	20231024	112200	7707173	1859	1859	1859	1859	0
480	20231024	112100	7707173	1859	1859	1859	1859	1
481	20231024	112000	7705314	1859	1859	1859	1859	0
482	20231024	111900	7705314	1859	1859	1859	1859	2
483	20231024	111800	7701596	1859	1859	1859	1859	0
484	20231024	111700	7701596	1859	1859	1859	1859	0
485	20231024	111600	7701596	1859	1859	1859	1859	0
486	20231024	111500	7701596	1859	1859	1859	1859	10
487	20231024	111400	7683006	1859	1859	1859	1859	0
488	20231024	111300	7683006	1859	1859	1859	1859	0
489	20231024	111200	7683006	1859	1859	1859	1859	0
490	20231024	111100	7683006	1859	1859	1859	1859	0
491	20231024	111000	7683006	1859	1859	1859	1859	0
492	20231024	110900	7683006	1859	1859	1859	1859	0
493	20231024	110800	7683006	1859	1859	1859	1859	0
494	20231024	110700	7683006	1859	1859	1859	1859	0
495	20231024	110600	7683006	1859	1859	1859	1859	0
496	20231024	110500	7683006	1859	1859	1859	1859	1
497	20231024	110400	7681147	1859	1859	1859	1859	2
498	20231024	110300	7677429	1859	1859	1859	1859	0
499	20231024	110200	7677429	1859	1859	1859	1859	0
500	20231024	110100	7677429	1859	1859	1859	1859	0
501	20231024	110000	7677429	1859	1859	1859	1859	0
502	20231024	105900	7677429	1859	1859	1859	1859	0
503	20231024	105800	7677429	1859	1859	1859	1859	0
504	20231024	105700	7677429	1859	1859	1859	1859	0
505	20231024	105600	7677429	1859	1859	1859	1859	0
506	20231024	105500	7677429	1859	1859	1859	1859	0
507	20231024	105400	7677429	1859	1859	1859	1859	0
508	20231024	105300	7677429	1859	1859	1859	1859	0
509	20231024	105200	7677429	1859	1859	1859	1859	0
510	20231024	105100	7677429	1859	1859	1859	1859	0
511	20231024	105000	7677429	1859	1859	1859	1859	2
512	20231024	104900	7673711	1859	1859	1859	1859	0
513	20231024	104800	7673711	1859	1859	1859	1859	0
514	20231024	104700	7673711	1859	1859	1859	1859	0
515	20231024	104600	7673711	1859	1859	1859	1859	0
516	20231024	104500	7673711	1859	1859	1859	1859	0
517	20231024	104400	7673711	1859	1859	1859	1859	0
518	20231024	104300	7673711	1859	1859	1859	1859	0
519	20231024	104200	7673711	1859	1859	1859	1859	0
520	20231024	104100	7673711	1859	1859	1859	1859	0
521	20231024	104000	7673711	1859	1859	1859	1859	0
522	20231024	103900	7673711	1859	1842	1859	1842	6
523	20231024	103800	7662625	1861	1861	1861	1861	0
524	20231024	103700	7662625	1861	1861	1861	1861	0
525	20231024	103600	7662625	1861	1861	1861	1861	0
526	20231024	103500	7662625	1861	1861	1861	1861	0
527	20231024	103400	7662625	1861	1861	1861	1861	0
528	20231024	103300	7662625	1861	1861	1861	1861	0
529	20231024	103200	7662625	1861	1861	1861	1861	2
530	20231024	103100	7658903	1843	1843	1843	1843	10
531	20231024	103000	7640473	1866	1866	1866	1866	0
532	20231024	102900	7640473	1866	1866	1866	1866	0
533	20231024	102800	7640473	1866	1866	1866	1866	0
534	20231024	102700	7640473	1866	1866	1866	1866	0
535	20231024	102600	7640473	1866	1866	1866	1866	0
536	20231024	102500	7640473	1866	1866	1866	1866	0
537	20231024	102400	7640473	1866	1854	1866	1854	42
538	20231024	102300	7562304	1843	1843	1843	1843	0
539	20231024	102200	7562304	1843	1843	1843	1843	0
540	20231024	102100	7562304	1843	1844	1844	1843	217
541	20231024	102000	7162268	1845	1845	1845	1845	0
542	20231024	101900	7162268	1845	1845	1845	1845	103
543	20231024	101800	6972233	1846	1846	1846	1846	1
544	20231024	101700	6970387	1846	1846	1846	1846	0
545	20231024	101600	6970387	1846	1846	1846	1846	111
546	20231024	101500	6765481	1847	1847	1847	1847	116
547	20231024	101400	6551229	1861	1861	1861	1861	0
548	20231024	101300	6551229	1861	1861	1861	1861	0
549	20231024	101200	6551229	1861	1861	1861	1861	0
550	20231024	101100	6551229	1861	1861	1861	1861	0
551	20231024	101000	6551229	1861	1861	1861	1861	0
552	20231024	100900	6551229	1861	1861	1861	1861	0
553	20231024	100800	6551229	1861	1861	1861	1861	0
554	20231024	100700	6551229	1861	1861	1861	1861	0
555	20231024	100600	6551229	1861	1861	1861	1861	0
556	20231024	100500	6551229	1861	1861	1861	1861	0
557	20231024	100400	6551229	1861	1861	1861	1861	0
558	20231024	100300	6551229	1861	1861	1861	1861	0
559	20231024	100200	6551229	1861	1861	1861	1861	0
560	20231024	100100	6551229	1861	1861	1861	1861	0
561	20231024	100000	6551229	1861	1861	1861	1861	0
562	20231024	095900	6551229	1861	1861	1861	1848	123
563	20231024	095800	6323886	1863	1863	1863	1863	2
564	20231024	095700	6320160	1847	1847	1847	1847	1
565	20231024	095600	6318313	1864	1856	1864	1844	124
566	20231024	095500	6088232	1841	1841	1841	1841	0
567	20231024	095400	6088232	1841	1858	1858	1841	3
568	20231024	095300	6082675	1841	1841	1841	1841	1
569	20231024	095200	6080834	1863	1863	1863	1863	0
570	20231024	095100	6080834	1863	1863	1863	1863	0
571	20231024	095000	6080834	1863	1863	1863	1863	0
572	20231024	094900	6080834	1863	1863	1863	1863	0
573	20231024	094800	6080834	1863	1863	1863	1863	0
574	20231024	094700	6080834	1863	1863	1863	1863	0
575	20231024	094600	6080834	1863	1863	1863	1863	0
576	20231024	094500	6080834	1863	1863	1863	1863	0
577	20231024	094400	6080834	1863	1863	1863	1863	0
578	20231024	094300	6080834	1863	1863	1863	1863	2
579	20231024	094200	6077108	1843	1843	1843	1843	0
580	20231024	094100	6077108	1843	1843	1843	1843	531
581	20231024	094000	5098475	1864	1864	1864	1864	2
582	20231024	093900	5094747	1844	1844	1844	1844	0
583	20231024	093800	5094747	1844	1844	1844	1844	18
584	20231024	093700	5061555	1866	1866	1866	1866	0
585	20231024	093600	5061555	1866	1866	1866	1866	0
586	20231024	093500	5061555	1866	1866	1866	1866	0
587	20231024	093400	5061555	1866	1866	1866	1866	0
588	20231024	093300	5061555	1866	1866	1866	1866	0
589	20231024	093200	5061555	1866	1866	1866	1866	0
590	20231024	093100	5061555	1866	1866	1866	1866	0
591	20231024	093000	5061555	1866	1866	1866	1866	0
592	20231024	092900	5061555	1866	1866	1866	1866	6
593	20231024	092800	5050359	1866	1866	1866	1866	2
594	20231024	092700	5046627	1843	1843	1843	1843	0
595	20231024	092600	5046627	1843	1843	1843	1843	0
596	20231024	092500	5046627	1843	1866	1866	1843	588
597	20231024	092400	3962897	1843	1843	1843	1843	0
598	20231024	092300	3962897	1843	1843	1843	1843	0
599	20231024	092200	3962897	1843	1843	1843	1843	200
600	20231024	092100	3594297	1843	1843	1843	1843	0
601	20231024	092000	3594297	1843	1866	1866	1843	2
602	20231024	091900	3590588	1867	1867	1867	1867	0
603	20231024	091800	3590588	1867	1867	1867	1867	0
604	20231024	091700	3590588	1867	1867	1867	1867	0
605	20231024	091600	3590588	1867	1867	1867	1867	0
606	20231024	091500	3590588	1867	1867	1867	1867	2
607	20231024	091400	3586854	1843	1843	1843	1843	0
608	20231024	091300	3586854	1843	1843	1843	1843	0
609	20231024	091200	3586854	1843	1849	1849	1843	547
610	20231024	091100	2577547	1881	1881	1881	1881	0
611	20231024	091000	2577547	1881	1881	1881	1881	0
612	20231024	090900	2577547	1881	1881	1881	1881	0
613	20231024	090800	2577547	1881	1881	1881	1881	0
614	20231024	090700	2577547	1881	1881	1881	1881	0
615	20231024	090600	2577547	1881	1843	1881	1843	352
616	20231024	090500	1928419	1883	1865	1883	1830	423
617	20231024	090400	1151886	1866	1866	1866	1866	1
618	20231024	090300	1150020	1885	1885	1885	1885	0
619	20231024	090200	1150020	1885	1885	1885	1885	0
620	20231024	090100	1150020	1885	1885	1885	1885	0
621	20231024	090000	1150020	1885	1885	1885	1885	412