KissMeData/424760/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	205100	99897576	1896	1896	1896	1896	517
3	20231024	205000	99897576	1896	1896	1896	1896	0
4	20231024	204900	99897576	1896	1896	1896	1896	0
5	20231024	204800	99897576	1896	1896	1896	1896	0
6	20231024	204700	99897576	1896	1896	1896	1896	0
7	20231024	204600	99897576	1896	1896	1896	1896	0
8	20231024	204500	99897576	1896	1896	1896	1896	0
9	20231024	204400	99897576	1896	1896	1896	1896	0
10	20231024	204300	99897576	1896	1896	1896	1896	0
11	20231024	204200	99897576	1896	1896	1896	1896	0
12	20231024	204100	99897576	1896	1896	1896	1896	0
13	20231024	204000	99897576	1896	1896	1896	1896	0
14	20231024	203900	99897576	1896	1896	1896	1896	0
15	20231024	203800	99897576	1896	1896	1896	1896	0
16	20231024	203700	99897576	1896	1896	1896	1896	0
17	20231024	203600	99897576	1896	1896	1896	1896	0
18	20231024	203500	99897576	1896	1896	1896	1896	0
19	20231024	203400	99897576	1896	1896	1896	1896	0
20	20231024	203300	99897576	1896	1896	1896	1896	0
21	20231024	203200	99897576	1896	1896	1896	1896	0
22	20231024	203100	99897576	1896	1896	1896	1896	0
23	20231024	203000	99897576	1896	1896	1896	1896	0
24	20231024	202900	99897576	1896	1896	1896	1896	0
25	20231024	202800	99897576	1896	1896	1896	1896	0
26	20231024	202700	99897576	1896	1896	1896	1896	0
27	20231024	202600	99897576	1896	1896	1896	1896	0
28	20231024	202500	99897576	1896	1896	1896	1896	0
29	20231024	202400	99897576	1896	1896	1896	1896	0
30	20231024	202300	99897576	1896	1896	1896	1896	0
31	20231024	202200	99897576	1896	1896	1896	1896	0
32	20231024	202100	99897576	1896	1896	1896	1896	517
33	20231024	202000	99897576	1896	1896	1896	1896	0
34	20231024	201900	99897576	1896	1896	1896	1896	0
35	20231024	201800	99897576	1896	1896	1896	1896	0
36	20231024	201700	99897576	1896	1896	1896	1896	0
37	20231024	201600	99897576	1896	1896	1896	1896	0
38	20231024	201500	99897576	1896	1896	1896	1896	0
39	20231024	201400	99897576	1896	1896	1896	1896	0
40	20231024	201300	99897576	1896	1896	1896	1896	0
41	20231024	201200	99897576	1896	1896	1896	1896	0
42	20231024	201100	99897576	1896	1896	1896	1896	0
43	20231024	201000	99897576	1896	1896	1896	1896	0
44	20231024	200900	99897576	1896	1896	1896	1896	0
45	20231024	200800	99897576	1896	1896	1896	1896	0
46	20231024	200700	99897576	1896	1896	1896	1896	0
47	20231024	200600	99897576	1896	1896	1896	1896	0
48	20231024	200500	99897576	1896	1896	1896	1896	0
49	20231024	200400	99897576	1896	1896	1896	1896	0
50	20231024	200300	99897576	1896	1896	1896	1896	0
51	20231024	200200	99897576	1896	1896	1896	1896	0
52	20231024	200100	99897576	1896	1896	1896	1896	0
53	20231024	200000	99897576	1896	1896	1896	1896	0
54	20231024	195900	99897576	1896	1896	1896	1896	0
55	20231024	195800	99897576	1896	1896	1896	1896	0
56	20231024	195700	99897576	1896	1896	1896	1896	0
57	20231024	195600	99897576	1896	1896	1896	1896	0
58	20231024	195500	99897576	1896	1896	1896	1896	0
59	20231024	195400	99897576	1896	1896	1896	1896	0
60	20231024	195300	99897576	1896	1896	1896	1896	0
61	20231024	195200	99897576	1896	1896	1896	1896	0
62	20231024	195100	99897576	1896	1896	1896	1896	517
63	20231024	195000	99897576	1896	1896	1896	1896	0
64	20231024	194900	99897576	1896	1896	1896	1896	0
65	20231024	194800	99897576	1896	1896	1896	1896	0
66	20231024	194700	99897576	1896	1896	1896	1896	0
67	20231024	194600	99897576	1896	1896	1896	1896	0
68	20231024	194500	99897576	1896	1896	1896	1896	0
69	20231024	194400	99897576	1896	1896	1896	1896	0
70	20231024	194300	99897576	1896	1896	1896	1896	0
71	20231024	194200	99897576	1896	1896	1896	1896	0
72	20231024	194100	99897576	1896	1896	1896	1896	0
73	20231024	194000	99897576	1896	1896	1896	1896	0
74	20231024	193900	99897576	1896	1896	1896	1896	0
75	20231024	193800	99897576	1896	1896	1896	1896	0
76	20231024	193700	99897576	1896	1896	1896	1896	0
77	20231024	193600	99897576	1896	1896	1896	1896	0
78	20231024	193500	99897576	1896	1896	1896	1896	0
79	20231024	193400	99897576	1896	1896	1896	1896	0
80	20231024	193300	99897576	1896	1896	1896	1896	0
81	20231024	193200	99897576	1896	1896	1896	1896	0
82	20231024	193100	99897576	1896	1896	1896	1896	0
83	20231024	193000	99897576	1896	1896	1896	1896	0
84	20231024	192900	99897576	1896	1896	1896	1896	0
85	20231024	192800	99897576	1896	1896	1896	1896	0
86	20231024	192700	99897576	1896	1896	1896	1896	0
87	20231024	192600	99897576	1896	1896	1896	1896	0
88	20231024	192500	99897576	1896	1896	1896	1896	0
89	20231024	192400	99897576	1896	1896	1896	1896	0
90	20231024	192300	99897576	1896	1896	1896	1896	0
91	20231024	192200	99897576	1896	1896	1896	1896	0
92	20231024	192100	99897576	1896	1896	1896	1896	517
93	20231024	192000	99897576	1896	1896	1896	1896	0
94	20231024	191900	99897576	1896	1896	1896	1896	0
95	20231024	191800	99897576	1896	1896	1896	1896	0
96	20231024	191700	99897576	1896	1896	1896	1896	0
97	20231024	191600	99897576	1896	1896	1896	1896	0
98	20231024	191500	99897576	1896	1896	1896	1896	0
99	20231024	191400	99897576	1896	1896	1896	1896	0
100	20231024	191300	99897576	1896	1896	1896	1896	0
101	20231024	191200	99897576	1896	1896	1896	1896	0
102	20231024	191100	99897576	1896	1896	1896	1896	0
103	20231024	191000	99897576	1896	1896	1896	1896	0
104	20231024	190900	99897576	1896	1896	1896	1896	0
105	20231024	190800	99897576	1896	1896	1896	1896	0
106	20231024	190700	99897576	1896	1896	1896	1896	0
107	20231024	190600	99897576	1896	1896	1896	1896	0
108	20231024	190500	99897576	1896	1896	1896	1896	0
109	20231024	190400	99897576	1896	1896	1896	1896	0
110	20231024	190300	99897576	1896	1896	1896	1896	0
111	20231024	190200	99897576	1896	1896	1896	1896	0
112	20231024	190100	99897576	1896	1896	1896	1896	0
113	20231024	190000	99897576	1896	1896	1896	1896	0
114	20231024	185900	99897576	1896	1896	1896	1896	0
115	20231024	185800	99897576	1896	1896	1896	1896	0
116	20231024	185700	99897576	1896	1896	1896	1896	0
117	20231024	185600	99897576	1896	1896	1896	1896	0
118	20231024	185500	99897576	1896	1896	1896	1896	0
119	20231024	185400	99897576	1896	1896	1896	1896	0
120	20231024	185300	99897576	1896	1896	1896	1896	0
121	20231024	185200	99897576	1896	1896	1896	1896	0
122	20231024	185100	99897576	1896	1896	1896	1896	517
123	20231024	185000	99897576	1896	1896	1896	1896	0
124	20231024	184900	99897576	1896	1896	1896	1896	0
125	20231024	184800	99897576	1896	1896	1896	1896	0
126	20231024	184700	99897576	1896	1896	1896	1896	0
127	20231024	184600	99897576	1896	1896	1896	1896	0
128	20231024	184500	99897576	1896	1896	1896	1896	0
129	20231024	184400	99897576	1896	1896	1896	1896	0
130	20231024	184300	99897576	1896	1896	1896	1896	0
131	20231024	184200	99897576	1896	1896	1896	1896	0
132	20231024	184100	99897576	1896	1896	1896	1896	0
133	20231024	184000	99897576	1896	1896	1896	1896	0
134	20231024	183900	99897576	1896	1896	1896	1896	0
135	20231024	183800	99897576	1896	1896	1896	1896	0
136	20231024	183700	99897576	1896	1896	1896	1896	0
137	20231024	183600	99897576	1896	1896	1896	1896	0
138	20231024	183500	99897576	1896	1896	1896	1896	0
139	20231024	183400	99897576	1896	1896	1896	1896	0
140	20231024	183300	99897576	1896	1896	1896	1896	0
141	20231024	183200	99897576	1896	1896	1896	1896	0
142	20231024	183100	99897576	1896	1896	1896	1896	0
143	20231024	183000	99897576	1896	1896	1896	1896	0
144	20231024	182900	99897576	1896	1896	1896	1896	0
145	20231024	182800	99897576	1896	1896	1896	1896	0
146	20231024	182700	99897576	1896	1896	1896	1896	0
147	20231024	182600	99897576	1896	1896	1896	1896	0
148	20231024	182500	99897576	1896	1896	1896	1896	0
149	20231024	182400	99897576	1896	1896	1896	1896	0
150	20231024	182300	99897576	1896	1896	1896	1896	0
151	20231024	182200	99897576	1896	1896	1896	1896	0
152	20231024	182100	99897576	1896	1896	1896	1896	517
153	20231024	182000	99897576	1896	1896	1896	1896	0
154	20231024	181900	99897576	1896	1896	1896	1896	0
155	20231024	181800	99897576	1896	1896	1896	1896	0
156	20231024	181700	99897576	1896	1896	1896	1896	0
157	20231024	181600	99897576	1896	1896	1896	1896	0
158	20231024	181500	99897576	1896	1896	1896	1896	0
159	20231024	181400	99897576	1896	1896	1896	1896	0
160	20231024	181300	99897576	1896	1896	1896	1896	0
161	20231024	181200	99897576	1896	1896	1896	1896	0
162	20231024	181100	99897576	1896	1896	1896	1896	0
163	20231024	181000	99897576	1896	1896	1896	1896	0
164	20231024	180900	99897576	1896	1896	1896	1896	0
165	20231024	180800	99897576	1896	1896	1896	1896	0
166	20231024	180700	99897576	1896	1896	1896	1896	0
167	20231024	180600	99897576	1896	1896	1896	1896	0
168	20231024	180500	99897576	1896	1896	1896	1896	0
169	20231024	180400	99897576	1896	1896	1896	1896	0
170	20231024	180300	99897576	1896	1896	1896	1896	0
171	20231024	180200	99897576	1896	1896	1896	1896	0
172	20231024	180100	99897576	1896	1896	1896	1896	0
173	20231024	180000	99897576	1896	1896	1896	1896	0
174	20231024	175900	99897576	1896	1896	1896	1896	0
175	20231024	175800	99897576	1896	1896	1896	1896	0
176	20231024	175700	99897576	1896	1896	1896	1896	0
177	20231024	175600	99897576	1896	1896	1896	1896	0
178	20231024	175500	99897576	1896	1896	1896	1896	0
179	20231024	175400	99897576	1896	1896	1896	1896	0
180	20231024	175300	99897576	1896	1896	1896	1896	0
181	20231024	175200	99897576	1896	1896	1896	1896	0
182	20231024	175100	99897576	1896	1896	1896	1896	517
183	20231024	175000	99897576	1896	1896	1896	1896	0
184	20231024	174900	99897576	1896	1896	1896	1896	0
185	20231024	174800	99897576	1896	1896	1896	1896	0
186	20231024	174700	99897576	1896	1896	1896	1896	0
187	20231024	174600	99897576	1896	1896	1896	1896	0
188	20231024	174500	99897576	1896	1896	1896	1896	0
189	20231024	174400	99897576	1896	1896	1896	1896	0
190	20231024	174300	99897576	1896	1896	1896	1896	0
191	20231024	174200	99897576	1896	1896	1896	1896	0
192	20231024	174100	99897576	1896	1896	1896	1896	0
193	20231024	174000	99897576	1896	1896	1896	1896	0
194	20231024	173900	99897576	1896	1896	1896	1896	0
195	20231024	173800	99897576	1896	1896	1896	1896	0
196	20231024	173700	99897576	1896	1896	1896	1896	0
197	20231024	173600	99897576	1896	1896	1896	1896	0
198	20231024	173500	99897576	1896	1896	1896	1896	0
199	20231024	173400	99897576	1896	1896	1896	1896	0
200	20231024	173300	99897576	1896	1896	1896	1896	0
201	20231024	173200	99897576	1896	1896	1896	1896	0
202	20231024	173100	99897576	1896	1896	1896	1896	0
203	20231024	173000	99897576	1896	1896	1896	1896	0
204	20231024	172900	99897576	1896	1896	1896	1896	0
205	20231024	172800	99897576	1896	1896	1896	1896	0
206	20231024	172700	99897576	1896	1896	1896	1896	0
207	20231024	172600	99897576	1896	1896	1896	1896	0
208	20231024	172500	99897576	1896	1896	1896	1896	0
209	20231024	172400	99897576	1896	1896	1896	1896	0
210	20231024	172300	99897576	1896	1896	1896	1896	0
211	20231024	172200	99897576	1896	1896	1896	1896	0
212	20231024	172100	99897576	1896	1896	1896	1896	517
213	20231024	172000	99897576	1896	1896	1896	1896	0
214	20231024	171900	99897576	1896	1896	1896	1896	0
215	20231024	171800	99897576	1896	1896	1896	1896	0
216	20231024	171700	99897576	1896	1896	1896	1896	0
217	20231024	171600	99897576	1896	1896	1896	1896	0
218	20231024	171500	99897576	1896	1896	1896	1896	0
219	20231024	171400	99897576	1896	1896	1896	1896	0
220	20231024	171300	99897576	1896	1896	1896	1896	0
221	20231024	171200	99897576	1896	1896	1896	1896	0
222	20231024	171100	99897576	1896	1896	1896	1896	0
223	20231024	171000	99897576	1896	1896	1896	1896	0
224	20231024	170900	99897576	1896	1896	1896	1896	0
225	20231024	170800	99897576	1896	1896	1896	1896	0
226	20231024	170700	99897576	1896	1896	1896	1896	0
227	20231024	170600	99897576	1896	1896	1896	1896	0
228	20231024	170500	99897576	1896	1896	1896	1896	0
229	20231024	170400	99897576	1896	1896	1896	1896	0
230	20231024	170300	99897576	1896	1896	1896	1896	0
231	20231024	170200	99897576	1896	1896	1896	1896	0
232	20231024	170100	99897576	1896	1896	1896	1896	0
233	20231024	170000	99897576	1896	1896	1896	1896	0
234	20231024	165900	99897576	1896	1896	1896	1896	0
235	20231024	165800	99897576	1896	1896	1896	1896	0
236	20231024	165700	99897576	1896	1896	1896	1896	0
237	20231024	165600	99897576	1896	1896	1896	1896	0
238	20231024	165500	99897576	1896	1896	1896	1896	0
239	20231024	165400	99897576	1896	1896	1896	1896	0
240	20231024	165300	99897576	1896	1896	1896	1896	0
241	20231024	165200	99897576	1896	1896	1896	1896	0
242	20231024	165100	99897576	1896	1896	1896	1896	517
243	20231024	165000	99897576	1896	1896	1896	1896	0
244	20231024	164900	99897576	1896	1896	1896	1896	0
245	20231024	164800	99897576	1896	1896	1896	1896	0
246	20231024	164700	99897576	1896	1896	1896	1896	0
247	20231024	164600	99897576	1896	1896	1896	1896	0
248	20231024	164500	99897576	1896	1896	1896	1896	0
249	20231024	164400	99897576	1896	1896	1896	1896	0
250	20231024	164300	99897576	1896	1896	1896	1896	0
251	20231024	164200	99897576	1896	1896	1896	1896	0
252	20231024	164100	99897576	1896	1896	1896	1896	0
253	20231024	164000	99897576	1896	1896	1896	1896	0
254	20231024	163900	99897576	1896	1896	1896	1896	0
255	20231024	163800	99897576	1896	1896	1896	1896	0
256	20231024	163700	99897576	1896	1896	1896	1896	0
257	20231024	163600	99897576	1896	1896	1896	1896	0
258	20231024	163500	99897576	1896	1896	1896	1896	0
259	20231024	163400	99897576	1896	1896	1896	1896	0
260	20231024	163300	99897576	1896	1896	1896	1896	0
261	20231024	163200	99897576	1896	1896	1896	1896	0
262	20231024	163100	99897576	1896	1896	1896	1896	0
263	20231024	163000	99897576	1896	1896	1896	1896	0
264	20231024	162900	99897576	1896	1896	1896	1896	0
265	20231024	162800	99897576	1896	1896	1896	1896	0
266	20231024	162700	99897576	1896	1896	1896	1896	0
267	20231024	162600	99897576	1896	1896	1896	1896	0
268	20231024	162500	99897576	1896	1896	1896	1896	0
269	20231024	162400	99897576	1896	1896	1896	1896	0
270	20231024	162300	99897576	1896	1896	1896	1896	0
271	20231024	162200	99897576	1896	1896	1896	1896	0
272	20231024	162100	99897576	1896	1896	1896	1896	517
273	20231024	162000	99897576	1896	1896	1896	1896	0
274	20231024	161900	99897576	1896	1896	1896	1896	0
275	20231024	161800	99897576	1896	1896	1896	1896	0
276	20231024	161700	99897576	1896	1896	1896	1896	0
277	20231024	161600	99897576	1896	1896	1896	1896	0
278	20231024	161500	99897576	1896	1896	1896	1896	0
279	20231024	161400	99897576	1896	1896	1896	1896	0
280	20231024	161300	99897576	1896	1896	1896	1896	0
281	20231024	161200	99897576	1896	1896	1896	1896	0
282	20231024	161100	99897576	1896	1896	1896	1896	0
283	20231024	161000	99897576	1896	1896	1896	1896	0
284	20231024	160900	99897576	1896	1896	1896	1896	0
285	20231024	160800	99897576	1896	1896	1896	1896	0
286	20231024	160700	99897576	1896	1896	1896	1896	0
287	20231024	160600	99897576	1896	1896	1896	1896	0
288	20231024	160500	99897576	1896	1896	1896	1896	0
289	20231024	160400	99897576	1896	1896	1896	1896	0
290	20231024	160300	99897576	1896	1896	1896	1896	0
291	20231024	160200	99897576	1896	1896	1896	1896	0
292	20231024	160100	99897576	1896	1896	1896	1896	0
293	20231024	160000	99897576	1896	1896	1896	1896	0
294	20231024	155900	99897576	1896	1896	1896	1896	0
295	20231024	155800	99897576	1896	1896	1896	1896	0
296	20231024	155700	99897576	1896	1896	1896	1896	0
297	20231024	155600	99897576	1896	1896	1896	1896	0
298	20231024	155500	99897576	1896	1896	1896	1896	0
299	20231024	155400	99897576	1896	1896	1896	1896	0
300	20231024	155300	99897576	1896	1896	1896	1896	0
301	20231024	155200	99897576	1896	1896	1896	1896	0
302	20231024	155100	99897576	1896	1896	1896	1896	517
303	20231024	155000	99897576	1896	1896	1896	1896	0
304	20231024	154900	99897576	1896	1896	1896	1896	0
305	20231024	154800	99897576	1896	1896	1896	1896	0
306	20231024	154700	99897576	1896	1896	1896	1896	0
307	20231024	154600	99897576	1896	1896	1896	1896	0
308	20231024	154500	99897576	1896	1896	1896	1896	0
309	20231024	154400	99897576	1896	1896	1896	1896	0
310	20231024	154300	99897576	1896	1896	1896	1896	0
311	20231024	154200	99897576	1896	1896	1896	1896	0
312	20231024	154100	99897576	1896	1896	1896	1896	0
313	20231024	154000	99897576	1896	1896	1896	1896	0
314	20231024	153900	99897576	1896	1896	1896	1896	0
315	20231024	153800	99897576	1896	1896	1896	1896	0
316	20231024	153700	99897576	1896	1896	1896	1896	0
317	20231024	153600	99897576	1896	1896	1896	1896	0
318	20231024	153500	99897576	1896	1896	1896	1896	0
319	20231024	153400	99897576	1896	1896	1896	1896	0
320	20231024	153300	99897576	1896	1896	1896	1896	0
321	20231024	153200	99897576	1896	1896	1896	1896	0
322	20231024	153100	99897576	1896	1896	1896	1896	0
323	20231024	153000	99897576	1896	1896	1896	1896	517
324	20231024	152900	98917344	1881	1881	1881	1881	0
325	20231024	152800	98917344	1881	1881	1881	1881	0
326	20231024	152700	98917344	1881	1881	1881	1881	0
327	20231024	152600	98917344	1881	1881	1881	1881	0
328	20231024	152500	98917344	1881	1881	1881	1881	0
329	20231024	152400	98917344	1881	1881	1881	1881	0
330	20231024	152300	98917344	1881	1881	1881	1881	0
331	20231024	152200	98917344	1881	1881	1881	1881	0
332	20231024	152100	98917344	1881	1881	1881	1881	0
333	20231024	152000	98917344	1881	1881	1881	1881	0
334	20231024	151900	98917344	1881	1813	1891	1813	1164
335	20231024	151800	96785964	1813	1811	1813	1811	626
336	20231024	151700	95651526	1812	1812	1812	1812	0
337	20231024	151600	95651526	1812	1811	1812	1810	24
338	20231024	151500	95608081	1810	1806	1810	1806	25
339	20231024	151400	95562921	1805	1804	1805	1804	590
340	20231024	151300	94498007	1804	1804	1804	1804	0
341	20231024	151200	94498007	1804	1804	1804	1804	0
342	20231024	151100	94498007	1804	1804	1804	1804	0
343	20231024	151000	94498007	1804	1804	1804	1804	1
344	20231024	150900	94496203	1802	1802	1802	1802	0
345	20231024	150800	94496203	1802	1802	1802	1802	10
346	20231024	150700	94478183	1804	1804	1804	1804	2
347	20231024	150600	94474575	1802	1802	1802	1802	0
348	20231024	150500	94474575	1802	1802	1802	1802	0
349	20231024	150400	94474575	1802	1802	1802	1802	0
350	20231024	150300	94474575	1802	1802	1802	1802	0
351	20231024	150200	94474575	1802	1802	1802	1802	57
352	20231024	150100	94371861	1805	1805	1805	1805	0
353	20231024	150000	94371861	1805	1803	1805	1803	3
354	20231024	145900	94366449	1802	1802	1802	1802	0
355	20231024	145800	94366449	1802	1804	1804	1802	2
356	20231024	145700	94362843	1804	1804	1804	1804	1
357	20231024	145600	94361039	1805	1805	1805	1805	0
358	20231024	145500	94361039	1805	1805	1805	1805	0
359	20231024	145400	94361039	1805	1805	1805	1805	87
360	20231024	145300	94204004	1807	1807	1807	1807	0
361	20231024	145200	94204004	1807	1807	1807	1807	0
362	20231024	145100	94204004	1807	1807	1807	1807	0
363	20231024	145000	94204004	1807	1807	1807	1807	0
364	20231024	144900	94204004	1807	1807	1807	1807	0
365	20231024	144800	94204004	1807	1807	1807	1807	0
366	20231024	144700	94204004	1807	1807	1807	1807	0
367	20231024	144600	94204004	1807	1807	1807	1807	3
368	20231024	144500	94198583	1807	1807	1807	1807	0
369	20231024	144400	94198583	1807	1807	1807	1807	0
370	20231024	144300	94198583	1807	1807	1807	1807	0
371	20231024	144200	94198583	1807	1807	1807	1807	1
372	20231024	144100	94196776	1808	1808	1808	1808	1
373	20231024	144000	94194968	1808	1808	1808	1808	0
374	20231024	143900	94194968	1808	1808	1808	1808	0
375	20231024	143800	94194968	1808	1808	1808	1808	0
376	20231024	143700	94194968	1808	1808	1808	1808	0
377	20231024	143600	94194968	1808	1808	1808	1808	0
378	20231024	143500	94194968	1808	1808	1808	1808	0
379	20231024	143400	94194968	1808	1808	1808	1808	0
380	20231024	143300	94194968	1808	1808	1808	1808	0
381	20231024	143200	94194968	1808	1808	1808	1808	0
382	20231024	143100	94194968	1808	1808	1808	1808	103
383	20231024	143000	94008744	1812	1812	1812	1812	0
384	20231024	142900	94008744	1812	1812	1812	1812	0
385	20231024	142800	94008744	1812	1812	1812	1812	0
386	20231024	142700	94008744	1812	1812	1812	1812	1
387	20231024	142600	94006932	1803	1803	1803	1803	0
388	20231024	142500	94006932	1803	1803	1803	1803	0
389	20231024	142400	94006932	1803	1803	1803	1803	113
390	20231024	142300	93803193	1800	1800	1800	1800	95
391	20231024	142200	93632193	1800	1800	1800	1800	1
392	20231024	142100	93630393	1800	1800	1800	1800	1
393	20231024	142000	93628593	1798	1798	1798	1798	1
394	20231024	141900	93626795	1800	1800	1800	1800	0
395	20231024	141800	93626795	1800	1800	1800	1800	0
396	20231024	141700	93626795	1800	1801	1801	1800	203
397	20231024	141600	93261392	1803	1803	1803	1803	0
398	20231024	141500	93261392	1803	1803	1803	1803	0
399	20231024	141400	93261392	1803	1803	1803	1803	0
400	20231024	141300	93261392	1803	1803	1803	1803	445
401	20231024	141200	92459057	1803	1801	1803	1801	2710
402	20231024	141100	87577599	1800	1800	1800	1800	365
403	20231024	141000	86920599	1801	1801	1801	1801	100
404	20231024	140900	86740499	1801	1783	1801	1783	10630
405	20231024	140800	67724824	1783	1783	1783	1783	103
406	20231024	140700	67541175	1782	1782	1782	1782	0
407	20231024	140600	67541175	1782	1782	1782	1782	0
408	20231024	140500	67541175	1782	1782	1782	1782	0
409	20231024	140400	67541175	1782	1782	1782	1782	0
410	20231024	140300	67541175	1782	1782	1782	1782	0
411	20231024	140200	67541175	1782	1782	1782	1782	0
412	20231024	140100	67541175	1782	1782	1782	1782	0
413	20231024	140000	67541175	1782	1782	1782	1782	0
414	20231024	135900	67541175	1782	1782	1782	1782	0
415	20231024	135800	67541175	1782	1782	1782	1782	0
416	20231024	135700	67541175	1782	1782	1782	1782	0
417	20231024	135600	67541175	1782	1782	1782	1782	0
418	20231024	135500	67541175	1782	1782	1782	1782	0
419	20231024	135400	67541175	1782	1782	1782	1782	0
420	20231024	135300	67541175	1782	1782	1782	1782	0
421	20231024	135200	67541175	1782	1782	1782	1782	0
422	20231024	135100	67541175	1782	1782	1782	1782	0
423	20231024	135000	67541175	1782	1782	1782	1782	0
424	20231024	134900	67541175	1782	1782	1782	1782	0
425	20231024	134800	67541175	1782	1782	1782	1782	0
426	20231024	134700	67541175	1782	1782	1782	1782	0
427	20231024	134600	67541175	1782	1782	1782	1782	0
428	20231024	134500	67541175	1782	1782	1782	1782	0
429	20231024	134400	67541175	1782	1782	1782	1782	0
430	20231024	134300	67541175	1782	1782	1782	1782	259
431	20231024	134200	67079637	1782	1782	1782	1782	0
432	20231024	134100	67079637	1782	1782	1782	1782	0
433	20231024	134000	67079637	1782	1782	1782	1782	41
434	20231024	133900	67006575	1782	1782	1782	1782	1
435	20231024	133800	67004793	1778	1778	1778	1778	0
436	20231024	133700	67004793	1778	1778	1778	1778	0
437	20231024	133600	67004793	1778	1778	1778	1778	0
438	20231024	133500	67004793	1778	1778	1778	1778	0
439	20231024	133400	67004793	1778	1778	1778	1778	0
440	20231024	133300	67004793	1778	1778	1778	1778	0
441	20231024	133200	67004793	1778	1778	1778	1778	0
442	20231024	133100	67004793	1778	1778	1778	1778	1
443	20231024	133000	67003015	1783	1783	1783	1783	0
444	20231024	132900	67003015	1783	1783	1783	1783	0
445	20231024	132800	67003015	1783	1783	1783	1783	0
446	20231024	132700	67003015	1783	1783	1783	1783	0
447	20231024	132600	67003015	1783	1783	1783	1783	0
448	20231024	132500	67003015	1783	1783	1783	1783	0
449	20231024	132400	67003015	1783	1783	1783	1783	0
450	20231024	132300	67003015	1783	1783	1783	1783	0
451	20231024	132200	67003015	1783	1783	1783	1783	0
452	20231024	132100	67003015	1783	1783	1783	1783	0
453	20231024	132000	67003015	1783	1783	1783	1783	0
454	20231024	131900	67003015	1783	1783	1783	1783	0
455	20231024	131800	67003015	1783	1783	1783	1783	0
456	20231024	131700	67003015	1783	1783	1783	1783	0
457	20231024	131600	67003015	1783	1783	1783	1783	0
458	20231024	131500	67003015	1783	1783	1783	1783	0
459	20231024	131400	67003015	1783	1783	1783	1783	0
460	20231024	131300	67003015	1783	1783	1783	1783	0
461	20231024	131200	67003015	1783	1783	1783	1783	0
462	20231024	131100	67003015	1783	1783	1783	1783	0
463	20231024	131000	67003015	1783	1783	1783	1783	0
464	20231024	130900	67003015	1783	1783	1783	1783	0
465	20231024	130800	67003015	1783	1783	1783	1783	0
466	20231024	130700	67003015	1783	1783	1783	1783	0
467	20231024	130600	67003015	1783	1784	1784	1774	484
468	20231024	130500	66144057	1784	1784	1784	1784	0
469	20231024	130400	66144057	1784	1784	1784	1784	0
470	20231024	130300	66144057	1784	1784	1784	1784	0
471	20231024	130200	66144057	1784	1784	1784	1784	0
472	20231024	130100	66144057	1784	1784	1784	1784	0
473	20231024	130000	66144057	1784	1784	1784	1784	0
474	20231024	125900	66144057	1784	1784	1784	1784	0
475	20231024	125800	66144057	1784	1784	1784	1784	0
476	20231024	125700	66144057	1784	1784	1784	1784	0
477	20231024	125600	66144057	1784	1784	1784	1784	0
478	20231024	125500	66144057	1784	1784	1784	1784	0
479	20231024	125400	66144057	1784	1784	1784	1784	0
480	20231024	125300	66144057	1784	1784	1784	1784	0
481	20231024	125200	66144057	1784	1784	1784	1784	0
482	20231024	125100	66144057	1784	1784	1784	1784	0
483	20231024	125000	66144057	1784	1784	1784	1784	0
484	20231024	124900	66144057	1784	1784	1784	1784	0
485	20231024	124800	66144057	1784	1785	1785	1784	135
486	20231024	124700	65903087	1785	1786	1786	1785	21
487	20231024	124600	65865601	1788	1788	1788	1788	50
488	20231024	124500	65776201	1784	1784	1784	1784	0
489	20231024	124400	65776201	1784	1784	1784	1784	0
490	20231024	124300	65776201	1784	1784	1784	1784	0
491	20231024	124200	65776201	1784	1784	1784	1784	0
492	20231024	124100	65776201	1784	1784	1784	1784	0
493	20231024	124000	65776201	1784	1784	1784	1784	0
494	20231024	123900	65776201	1784	1784	1784	1784	0
495	20231024	123800	65776201	1784	1784	1784	1784	0
496	20231024	123700	65776201	1784	1784	1784	1784	0
497	20231024	123600	65776201	1784	1784	1784	1784	0
498	20231024	123500	65776201	1784	1784	1784	1784	0
499	20231024	123400	65776201	1784	1784	1784	1784	0
500	20231024	123300	65776201	1784	1784	1784	1784	0
501	20231024	123200	65776201	1784	1789	1789	1784	66
502	20231024	123100	65658382	1789	1789	1789	1789	0
503	20231024	123000	65658382	1789	1789	1789	1789	0
504	20231024	122900	65658382	1789	1789	1789	1789	0
505	20231024	122800	65658382	1789	1789	1789	1789	0
506	20231024	122700	65658382	1789	1786	1789	1786	1250
507	20231024	122600	63422253	1783	1782	1784	1782	420
508	20231024	122500	62672997	1783	1783	1783	1783	0
509	20231024	122400	62672997	1783	1783	1783	1783	0
510	20231024	122300	62672997	1783	1783	1783	1783	0
511	20231024	122200	62672997	1783	1783	1783	1783	3
512	20231024	122100	62667648	1784	1783	1784	1782	200
513	20231024	122000	62310863	1784	1783	1784	1783	200
514	20231024	121900	61954071	1783	1783	1783	1783	1
515	20231024	121800	61952288	1774	1774	1774	1774	0
516	20231024	121700	61952288	1774	1774	1774	1774	0
517	20231024	121600	61952288	1774	1774	1774	1774	0
518	20231024	121500	61952288	1774	1774	1774	1774	1
519	20231024	121400	61950514	1774	1780	1780	1774	3
520	20231024	121300	61945184	1783	1783	1783	1783	1
521	20231024	121200	61943401	1775	1775	1775	1775	0
522	20231024	121100	61943401	1775	1775	1775	1775	0
523	20231024	121000	61943401	1775	1775	1775	1775	0
524	20231024	120900	61943401	1775	1775	1775	1775	0
525	20231024	120800	61943401	1775	1775	1775	1775	1
526	20231024	120700	61941626	1784	1784	1784	1784	0
527	20231024	120600	61941626	1784	1784	1784	1784	0
528	20231024	120500	61941626	1784	1784	1784	1784	0
529	20231024	120400	61941626	1784	1784	1784	1784	0
530	20231024	120300	61941626	1784	1784	1784	1784	0
531	20231024	120200	61941626	1784	1784	1784	1784	0
532	20231024	120100	61941626	1784	1784	1784	1784	0
533	20231024	120000	61941626	1784	1784	1784	1784	0
534	20231024	115900	61941626	1784	1784	1784	1784	0
535	20231024	115800	61941626	1784	1784	1784	1784	0
536	20231024	115700	61941626	1784	1784	1784	1784	0
537	20231024	115600	61941626	1784	1784	1784	1784	1
538	20231024	115500	61939842	1786	1786	1786	1786	0
539	20231024	115400	61939842	1786	1786	1786	1786	482
540	20231024	115300	61078990	1786	1786	1786	1786	23
541	20231024	115200	61037912	1787	1791	1791	1787	103
542	20231024	115100	60853447	1791	1791	1791	1791	77
543	20231024	115000	60715540	1792	1792	1792	1792	0
544	20231024	114900	60715540	1792	1792	1792	1792	22
545	20231024	114800	60676116	1793	1793	1793	1793	1
546	20231024	114700	60674323	1798	1798	1798	1798	0
547	20231024	114600	60674323	1798	1798	1798	1798	2
548	20231024	114500	60670727	1800	1800	1800	1800	0
549	20231024	114400	60670727	1800	1800	1800	1800	0
550	20231024	114300	60670727	1800	1800	1800	1800	0
551	20231024	114200	60670727	1800	1800	1800	1800	0
552	20231024	114100	60670727	1800	1800	1800	1800	0
553	20231024	114000	60670727	1800	1800	1800	1800	0
554	20231024	113900	60670727	1800	1800	1800	1800	0
555	20231024	113800	60670727	1800	1800	1800	1800	0
556	20231024	113700	60670727	1800	1800	1800	1800	0
557	20231024	113600	60670727	1800	1800	1800	1800	0
558	20231024	113500	60670727	1800	1800	1800	1800	0
559	20231024	113400	60670727	1800	1800	1800	1800	0
560	20231024	113300	60670727	1800	1800	1800	1800	0
561	20231024	113200	60670727	1800	1800	1800	1800	0
562	20231024	113100	60670727	1800	1800	1800	1800	0
563	20231024	113000	60670727	1800	1800	1800	1800	0
564	20231024	112900	60670727	1800	1800	1800	1800	0
565	20231024	112800	60670727	1800	1800	1800	1800	0
566	20231024	112700	60670727	1800	1800	1800	1800	999
567	20231024	112600	58872527	1800	1800	1800	1800	1
568	20231024	112500	58870727	1800	1799	1800	1799	6
569	20231024	112400	58859931	1800	1800	1800	1800	0
570	20231024	112300	58859931	1800	1800	1801	1799	19
571	20231024	112200	58825717	1799	1801	1801	1799	54
572	20231024	112100	58728473	1801	1801	1801	1801	0
573	20231024	112000	58728473	1801	1801	1801	1801	0
574	20231024	111900	58728473	1801	1801	1801	1801	0
575	20231024	111800	58728473	1801	1801	1801	1801	42
576	20231024	111700	58652831	1803	1803	1803	1803	99
577	20231024	111600	58474334	1806	1801	1806	1801	2
578	20231024	111500	58470727	1806	1807	1807	1806	65
579	20231024	111400	58353288	1815	1815	1815	1815	0
580	20231024	111300	58353288	1815	1815	1815	1815	2
581	20231024	111200	58349658	1815	1815	1815	1815	1
582	20231024	111100	58347843	1815	1815	1815	1815	0
583	20231024	111000	58347843	1815	1815	1815	1815	0
584	20231024	110900	58347843	1815	1815	1815	1815	0
585	20231024	110800	58347843	1815	1815	1815	1815	10
586	20231024	110700	58329693	1815	1815	1815	1815	20
587	20231024	110600	58293393	1818	1818	1818	1818	0
588	20231024	110500	58293393	1818	1818	1818	1818	0
589	20231024	110400	58293393	1818	1818	1818	1818	534
590	20231024	110300	57322581	1818	1818	1818	1818	1990
591	20231024	110200	53704761	1818	1818	1818	1818	83
592	20231024	110100	53553867	1818	1790	1818	1790	2
593	20231024	110000	53550259	1798	1796	1798	1796	218
594	20231024	105900	53158653	1796	1796	1796	1796	0
595	20231024	105800	53158653	1796	1796	1796	1796	0
596	20231024	105700	53158653	1796	1796	1796	1796	154
597	20231024	105600	52882069	1796	1796	1796	1796	1
598	20231024	105500	52880273	1782	1782	1782	1782	2
599	20231024	105400	52876709	1784	1782	1784	1782	345
600	20231024	105300	52261722	1782	1782	1782	1782	0
601	20231024	105200	52261722	1782	1782	1782	1782	0
602	20231024	105100	52261722	1782	1782	1782	1782	500
603	20231024	105000	51370722	1782	1778	1782	1778	2000
604	20231024	104900	47807518	1782	1781	1782	1781	166
605	20231024	104800	47511846	1782	1782	1782	1782	0
606	20231024	104700	47511846	1782	1772	1782	1772	11772
607	20231024	104600	26640369	1769	1777	1777	1769	6684
608	20231024	104500	14781437	1782	1782	1782	1782	1
609	20231024	104400	14779655	1773	1773	1773	1773	131
610	20231024	104300	14547392	1783	1783	1783	1783	1
611	20231024	104200	14545609	1783	1783	1783	1783	1
612	20231024	104100	14543826	1787	1787	1787	1787	5
613	20231024	104000	14534891	1787	1788	1788	1787	344
614	20231024	103900	13919864	1788	1788	1788	1788	1
615	20231024	103800	13918076	1788	1788	1788	1788	0
616	20231024	103700	13918076	1788	1788	1788	1788	0
617	20231024	103600	13918076	1788	1788	1788	1788	0
618	20231024	103500	13918076	1788	1788	1788	1788	0
619	20231024	103400	13918076	1788	1788	1788	1788	10
620	20231024	103300	13900196	1788	1788	1788	1788	0
621	20231024	103200	13900196	1788	1788	1788	1788	0
622	20231024	103100	13900196	1788	1788	1788	1788	0
623	20231024	103000	13900196	1788	1788	1788	1788	0
624	20231024	102900	13900196	1788	1815	1815	1788	2555
625	20231024	102800	9299272	1820	1820	1820	1820	0
626	20231024	102700	9299272	1820	1820	1820	1820	0
627	20231024	102600	9299272	1820	1820	1820	1820	0
628	20231024	102500	9299272	1820	1820	1820	1820	0
629	20231024	102400	9299272	1820	1820	1820	1820	0
630	20231024	102300	9299272	1820	1820	1820	1820	0
631	20231024	102200	9299272	1820	1820	1820	1820	0
632	20231024	102100	9299272	1820	1820	1820	1820	100
633	20231024	102000	9117272	1825	1825	1825	1825	1
634	20231024	101900	9115447	1826	1826	1826	1826	130
635	20231024	101800	8878067	1826	1828	1828	1826	1345
636	20231024	101700	6420566	1828	1828	1828	1828	0
637	20231024	101600	6420566	1828	1828	1828	1828	0
638	20231024	101500	6420566	1828	1829	1829	1828	1100
639	20231024	101400	4409609	1825	1825	1825	1825	0
640	20231024	101300	4409609	1825	1856	1856	1825	1270
641	20231024	101200	2068966	1885	1885	1885	1885	0
642	20231024	101100	2068966	1885	1885	1885	1885	0
643	20231024	101000	2068966	1885	1885	1885	1885	0
644	20231024	100900	2068966	1885	1885	1885	1885	0
645	20231024	100800	2068966	1885	1885	1885	1885	0
646	20231024	100700	2068966	1885	1885	1885	1885	0
647	20231024	100600	2068966	1885	1885	1885	1885	0
648	20231024	100500	2068966	1885	1885	1885	1885	0
649	20231024	100400	2068966	1885	1885	1885	1885	0
650	20231024	100300	2068966	1885	1885	1885	1885	0
651	20231024	100200	2068966	1885	1885	1885	1885	0
652	20231024	100100	2068966	1885	1885	1885	1885	0
653	20231024	100000	2068966	1885	1885	1885	1885	0
654	20231024	095900	2068966	1885	1868	1885	1868	13
655	20231024	095800	2044478	1869	1868	1869	1867	155
656	20231024	095700	1754887	1855	1855	1855	1855	0
657	20231024	095600	1754887	1855	1855	1855	1855	0
658	20231024	095500	1754887	1855	1855	1855	1855	0
659	20231024	095400	1754887	1855	1855	1855	1855	0
660	20231024	095300	1754887	1855	1855	1855	1855	0
661	20231024	095200	1754887	1855	1855	1855	1855	0
662	20231024	095100	1754887	1855	1855	1855	1855	0
663	20231024	095000	1754887	1855	1855	1855	1855	0
664	20231024	094900	1754887	1855	1855	1855	1855	0
665	20231024	094800	1754887	1855	1855	1855	1855	0
666	20231024	094700	1754887	1855	1855	1855	1855	0
667	20231024	094600	1754887	1855	1855	1855	1855	0
668	20231024	094500	1754887	1855	1858	1858	1855	26
669	20231024	094400	1706614	1882	1882	1882	1882	0
670	20231024	094300	1706614	1882	1882	1882	1882	0
671	20231024	094200	1706614	1882	1882	1882	1882	0
672	20231024	094100	1706614	1882	1882	1882	1882	0
673	20231024	094000	1706614	1882	1882	1882	1882	0
674	20231024	093900	1706614	1882	1882	1882	1882	0
675	20231024	093800	1706614	1882	1882	1882	1882	0
676	20231024	093700	1706614	1882	1882	1882	1882	0
677	20231024	093600	1706614	1882	1882	1882	1882	0
678	20231024	093500	1706614	1882	1882	1882	1882	0
679	20231024	093400	1706614	1882	1882	1882	1882	1
680	20231024	093300	1704732	1890	1890	1890	1890	0
681	20231024	093200	1704732	1890	1890	1890	1890	0
682	20231024	093100	1704732	1890	1890	1890	1890	0
683	20231024	093000	1704732	1890	1890	1890	1890	78
684	20231024	092900	1557312	1891	1891	1891	1890	46
685	20231024	092800	1470327	1875	1875	1875	1875	0
686	20231024	092700	1470327	1875	1875	1875	1875	0
687	20231024	092600	1470327	1875	1875	1875	1875	9
688	20231024	092500	1453452	1875	1880	1880	1875	74
689	20231024	092400	1314444	1894	1894	1894	1894	0
690	20231024	092300	1314444	1894	1894	1894	1894	0
691	20231024	092200	1314444	1894	1891	1894	1891	24
692	20231024	092100	1269022	1889	1890	1891	1889	12
693	20231024	092000	1246333	1891	1890	1891	1889	32
694	20231024	091900	1185855	1890	1890	1890	1890	19
695	20231024	091800	1149945	1891	1889	1891	1889	34
696	20231024	091700	1085679	1890	1890	1890	1890	0
697	20231024	091600	1085679	1890	1889	1890	1889	60
698	20231024	091500	972280	1890	1893	1893	1889	67
699	20231024	091400	845621	1893	1892	1893	1892	22
700	20231024	091300	803987	1882	1895	1895	1882	35
701	20231024	091200	737954	1894	1895	1895	1882	291
702	20231024	091100	189438	1894	1895	1895	1894	12
703	20231024	091000	166700	1895	1894	1895	1894	11
704	20231024	090900	145856	1895	1895	1895	1895	37
705	20231024	090800	75741	1895	1897	1897	1895	5
706	20231024	090700	66264	1883	1883	1883	1883	0
707	20231024	090600	66264	1883	1883	1883	1883	0
708	20231024	090500	66264	1883	1883	1883	1883	0
709	20231024	090400	66264	1883	1883	1883	1883	0
710	20231024	090300	66264	1883	1883	1883	1883	0
711	20231024	090200	66264	1883	1883	1883	1883	0
712	20231024	090100	66264	1883	1883	1883	1883	6
713	20231024	090000	54966	1892	1899	1899	1892	29