KissMeData/044780/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191500	55677481	1866	1866	1866	1866	406
3	20231024	191400	55677481	1866	1866	1866	1866	0
4	20231024	191300	55677481	1866	1866	1866	1866	0
5	20231024	191200	55677481	1866	1866	1866	1866	0
6	20231024	191100	55677481	1866	1866	1866	1866	0
7	20231024	191000	55677481	1866	1866	1866	1866	0
8	20231024	190900	55677481	1866	1866	1866	1866	0
9	20231024	190800	55677481	1866	1866	1866	1866	0
10	20231024	190700	55677481	1866	1866	1866	1866	0
11	20231024	190600	55677481	1866	1866	1866	1866	0
12	20231024	190500	55677481	1866	1866	1866	1866	0
13	20231024	190400	55677481	1866	1866	1866	1866	0
14	20231024	190300	55677481	1866	1866	1866	1866	0
15	20231024	190200	55677481	1866	1866	1866	1866	0
16	20231024	190100	55677481	1866	1866	1866	1866	0
17	20231024	190000	55677481	1866	1866	1866	1866	0
18	20231024	185900	55677481	1866	1866	1866	1866	0
19	20231024	185800	55677481	1866	1866	1866	1866	0
20	20231024	185700	55677481	1866	1866	1866	1866	0
21	20231024	185600	55677481	1866	1866	1866	1866	0
22	20231024	185500	55677481	1866	1866	1866	1866	0
23	20231024	185400	55677481	1866	1866	1866	1866	0
24	20231024	185300	55677481	1866	1866	1866	1866	0
25	20231024	185200	55677481	1866	1866	1866	1866	0
26	20231024	185100	55677481	1866	1866	1866	1866	0
27	20231024	185000	55677481	1866	1866	1866	1866	0
28	20231024	184900	55677481	1866	1866	1866	1866	0
29	20231024	184800	55677481	1866	1866	1866	1866	0
30	20231024	184700	55677481	1866	1866	1866	1866	0
31	20231024	184600	55677481	1866	1866	1866	1866	0
32	20231024	184500	55677481	1866	1866	1866	1866	406
33	20231024	184400	55677481	1866	1866	1866	1866	0
34	20231024	184300	55677481	1866	1866	1866	1866	0
35	20231024	184200	55677481	1866	1866	1866	1866	0
36	20231024	184100	55677481	1866	1866	1866	1866	0
37	20231024	184000	55677481	1866	1866	1866	1866	0
38	20231024	183900	55677481	1866	1866	1866	1866	0
39	20231024	183800	55677481	1866	1866	1866	1866	0
40	20231024	183700	55677481	1866	1866	1866	1866	0
41	20231024	183600	55677481	1866	1866	1866	1866	0
42	20231024	183500	55677481	1866	1866	1866	1866	0
43	20231024	183400	55677481	1866	1866	1866	1866	0
44	20231024	183300	55677481	1866	1866	1866	1866	0
45	20231024	183200	55677481	1866	1866	1866	1866	0
46	20231024	183100	55677481	1866	1866	1866	1866	0
47	20231024	183000	55677481	1866	1866	1866	1866	0
48	20231024	182900	55677481	1866	1866	1866	1866	0
49	20231024	182800	55677481	1866	1866	1866	1866	0
50	20231024	182700	55677481	1866	1866	1866	1866	0
51	20231024	182600	55677481	1866	1866	1866	1866	0
52	20231024	182500	55677481	1866	1866	1866	1866	0
53	20231024	182400	55677481	1866	1866	1866	1866	0
54	20231024	182300	55677481	1866	1866	1866	1866	0
55	20231024	182200	55677481	1866	1866	1866	1866	0
56	20231024	182100	55677481	1866	1866	1866	1866	0
57	20231024	182000	55677481	1866	1866	1866	1866	0
58	20231024	181900	55677481	1866	1866	1866	1866	0
59	20231024	181800	55677481	1866	1866	1866	1866	0
60	20231024	181700	55677481	1866	1866	1866	1866	0
61	20231024	181600	55677481	1866	1866	1866	1866	0
62	20231024	181500	55677481	1866	1866	1866	1866	406
63	20231024	181400	55677481	1866	1866	1866	1866	0
64	20231024	181300	55677481	1866	1866	1866	1866	0
65	20231024	181200	55677481	1866	1866	1866	1866	0
66	20231024	181100	55677481	1866	1866	1866	1866	0
67	20231024	181000	55677481	1866	1866	1866	1866	0
68	20231024	180900	55677481	1866	1866	1866	1866	0
69	20231024	180800	55677481	1866	1866	1866	1866	0
70	20231024	180700	55677481	1866	1866	1866	1866	0
71	20231024	180600	55677481	1866	1866	1866	1866	0
72	20231024	180500	55677481	1866	1866	1866	1866	0
73	20231024	180400	55677481	1866	1866	1866	1866	0
74	20231024	180300	55677481	1866	1866	1866	1866	0
75	20231024	180200	55677481	1866	1866	1866	1866	0
76	20231024	180100	55677481	1866	1866	1866	1866	0
77	20231024	180000	55677481	1866	1866	1866	1866	0
78	20231024	175900	55677481	1866	1866	1866	1866	0
79	20231024	175800	55677481	1866	1866	1866	1866	0
80	20231024	175700	55677481	1866	1866	1866	1866	0
81	20231024	175600	55677481	1866	1866	1866	1866	0
82	20231024	175500	55677481	1866	1866	1866	1866	0
83	20231024	175400	55677481	1866	1866	1866	1866	0
84	20231024	175300	55677481	1866	1866	1866	1866	0
85	20231024	175200	55677481	1866	1866	1866	1866	0
86	20231024	175100	55677481	1866	1866	1866	1866	0
87	20231024	175000	55677481	1866	1866	1866	1866	0
88	20231024	174900	55677481	1866	1866	1866	1866	0
89	20231024	174800	55677481	1866	1866	1866	1866	0
90	20231024	174700	55677481	1866	1866	1866	1866	0
91	20231024	174600	55677481	1866	1866	1866	1866	0
92	20231024	174500	55677481	1866	1866	1866	1866	406
93	20231024	174400	55677481	1866	1866	1866	1866	0
94	20231024	174300	55677481	1866	1866	1866	1866	0
95	20231024	174200	55677481	1866	1866	1866	1866	0
96	20231024	174100	55677481	1866	1866	1866	1866	0
97	20231024	174000	55677481	1866	1866	1866	1866	0
98	20231024	173900	55677481	1866	1866	1866	1866	0
99	20231024	173800	55677481	1866	1866	1866	1866	0
100	20231024	173700	55677481	1866	1866	1866	1866	0
101	20231024	173600	55677481	1866	1866	1866	1866	0
102	20231024	173500	55677481	1866	1866	1866	1866	0
103	20231024	173400	55677481	1866	1866	1866	1866	0
104	20231024	173300	55677481	1866	1866	1866	1866	0
105	20231024	173200	55677481	1866	1866	1866	1866	0
106	20231024	173100	55677481	1866	1866	1866	1866	0
107	20231024	173000	55677481	1866	1866	1866	1866	0
108	20231024	172900	55677481	1866	1866	1866	1866	0
109	20231024	172800	55677481	1866	1866	1866	1866	0
110	20231024	172700	55677481	1866	1866	1866	1866	0
111	20231024	172600	55677481	1866	1866	1866	1866	0
112	20231024	172500	55677481	1866	1866	1866	1866	0
113	20231024	172400	55677481	1866	1866	1866	1866	0
114	20231024	172300	55677481	1866	1866	1866	1866	0
115	20231024	172200	55677481	1866	1866	1866	1866	0
116	20231024	172100	55677481	1866	1866	1866	1866	0
117	20231024	172000	55677481	1866	1866	1866	1866	0
118	20231024	171900	55677481	1866	1866	1866	1866	0
119	20231024	171800	55677481	1866	1866	1866	1866	0
120	20231024	171700	55677481	1866	1866	1866	1866	0
121	20231024	171600	55677481	1866	1866	1866	1866	0
122	20231024	171500	55677481	1866	1866	1866	1866	406
123	20231024	171400	55677481	1866	1866	1866	1866	0
124	20231024	171300	55677481	1866	1866	1866	1866	0
125	20231024	171200	55677481	1866	1866	1866	1866	0
126	20231024	171100	55677481	1866	1866	1866	1866	0
127	20231024	171000	55677481	1866	1866	1866	1866	0
128	20231024	170900	55677481	1866	1866	1866	1866	0
129	20231024	170800	55677481	1866	1866	1866	1866	0
130	20231024	170700	55677481	1866	1866	1866	1866	0
131	20231024	170600	55677481	1866	1866	1866	1866	0
132	20231024	170500	55677481	1866	1866	1866	1866	0
133	20231024	170400	55677481	1866	1866	1866	1866	0
134	20231024	170300	55677481	1866	1866	1866	1866	0
135	20231024	170200	55677481	1866	1866	1866	1866	0
136	20231024	170100	55677481	1866	1866	1866	1866	0
137	20231024	170000	55677481	1866	1866	1866	1866	0
138	20231024	165900	55677481	1866	1866	1866	1866	0
139	20231024	165800	55677481	1866	1866	1866	1866	0
140	20231024	165700	55677481	1866	1866	1866	1866	0
141	20231024	165600	55677481	1866	1866	1866	1866	0
142	20231024	165500	55677481	1866	1866	1866	1866	0
143	20231024	165400	55677481	1866	1866	1866	1866	0
144	20231024	165300	55677481	1866	1866	1866	1866	0
145	20231024	165200	55677481	1866	1866	1866	1866	0
146	20231024	165100	55677481	1866	1866	1866	1866	0
147	20231024	165000	55677481	1866	1866	1866	1866	0
148	20231024	164900	55677481	1866	1866	1866	1866	0
149	20231024	164800	55677481	1866	1866	1866	1866	0
150	20231024	164700	55677481	1866	1866	1866	1866	0
151	20231024	164600	55677481	1866	1866	1866	1866	0
152	20231024	164500	55677481	1866	1866	1866	1866	406
153	20231024	164400	55677481	1866	1866	1866	1866	0
154	20231024	164300	55677481	1866	1866	1866	1866	0
155	20231024	164200	55677481	1866	1866	1866	1866	0
156	20231024	164100	55677481	1866	1866	1866	1866	0
157	20231024	164000	55677481	1866	1866	1866	1866	0
158	20231024	163900	55677481	1866	1866	1866	1866	0
159	20231024	163800	55677481	1866	1866	1866	1866	0
160	20231024	163700	55677481	1866	1866	1866	1866	0
161	20231024	163600	55677481	1866	1866	1866	1866	0
162	20231024	163500	55677481	1866	1866	1866	1866	0
163	20231024	163400	55677481	1866	1866	1866	1866	0
164	20231024	163300	55677481	1866	1866	1866	1866	0
165	20231024	163200	55677481	1866	1866	1866	1866	0
166	20231024	163100	55677481	1866	1866	1866	1866	0
167	20231024	163000	55677481	1866	1866	1866	1866	0
168	20231024	162900	55677481	1866	1866	1866	1866	0
169	20231024	162800	55677481	1866	1866	1866	1866	0
170	20231024	162700	55677481	1866	1866	1866	1866	0
171	20231024	162600	55677481	1866	1866	1866	1866	0
172	20231024	162500	55677481	1866	1866	1866	1866	0
173	20231024	162400	55677481	1866	1866	1866	1866	0
174	20231024	162300	55677481	1866	1866	1866	1866	0
175	20231024	162200	55677481	1866	1866	1866	1866	0
176	20231024	162100	55677481	1866	1866	1866	1866	0
177	20231024	162000	55677481	1866	1866	1866	1866	0
178	20231024	161900	55677481	1866	1866	1866	1866	0
179	20231024	161800	55677481	1866	1866	1866	1866	0
180	20231024	161700	55677481	1866	1866	1866	1866	0
181	20231024	161600	55677481	1866	1866	1866	1866	0
182	20231024	161500	55677481	1866	1866	1866	1866	406
183	20231024	161400	55677481	1866	1866	1866	1866	0
184	20231024	161300	55677481	1866	1866	1866	1866	0
185	20231024	161200	55677481	1866	1866	1866	1866	0
186	20231024	161100	55677481	1866	1866	1866	1866	0
187	20231024	161000	55677481	1866	1866	1866	1866	0
188	20231024	160900	55677481	1866	1866	1866	1866	0
189	20231024	160800	55677481	1866	1866	1866	1866	0
190	20231024	160700	55677481	1866	1866	1866	1866	0
191	20231024	160600	55677481	1866	1866	1866	1866	0
192	20231024	160500	55677481	1866	1866	1866	1866	0
193	20231024	160400	55677481	1866	1866	1866	1866	0
194	20231024	160300	55677481	1866	1866	1866	1866	0
195	20231024	160200	55677481	1866	1866	1866	1866	0
196	20231024	160100	55677481	1866	1866	1866	1866	0
197	20231024	160000	55677481	1866	1866	1866	1866	0
198	20231024	155900	55677481	1866	1866	1866	1866	0
199	20231024	155800	55677481	1866	1866	1866	1866	0
200	20231024	155700	55677481	1866	1866	1866	1866	0
201	20231024	155600	55677481	1866	1866	1866	1866	0
202	20231024	155500	55677481	1866	1866	1866	1866	0
203	20231024	155400	55677481	1866	1866	1866	1866	0
204	20231024	155300	55677481	1866	1866	1866	1866	0
205	20231024	155200	55677481	1866	1866	1866	1866	0
206	20231024	155100	55677481	1866	1866	1866	1866	0
207	20231024	155000	55677481	1866	1866	1866	1866	0
208	20231024	154900	55677481	1866	1866	1866	1866	0
209	20231024	154800	55677481	1866	1866	1866	1866	0
210	20231024	154700	55677481	1866	1866	1866	1866	0
211	20231024	154600	55677481	1866	1866	1866	1866	0
212	20231024	154500	55677481	1866	1866	1866	1866	406
213	20231024	154400	55677481	1866	1866	1866	1866	0
214	20231024	154300	55677481	1866	1866	1866	1866	0
215	20231024	154200	55677481	1866	1866	1866	1866	0
216	20231024	154100	55677481	1866	1866	1866	1866	0
217	20231024	154000	55677481	1866	1866	1866	1866	0
218	20231024	153900	55677481	1866	1866	1866	1866	0
219	20231024	153800	55677481	1866	1866	1866	1866	0
220	20231024	153700	55677481	1866	1866	1866	1866	0
221	20231024	153600	55677481	1866	1866	1866	1866	0
222	20231024	153500	55677481	1866	1866	1866	1866	0
223	20231024	153400	55677481	1866	1866	1866	1866	0
224	20231024	153300	55677481	1866	1866	1866	1866	0
225	20231024	153200	55677481	1866	1866	1866	1866	0
226	20231024	153100	55677481	1866	1866	1866	1866	0
227	20231024	153000	55677481	1866	1866	1866	1866	406
228	20231024	152900	54919885	1858	1858	1858	1858	0
229	20231024	152800	54919885	1858	1858	1858	1858	0
230	20231024	152700	54919885	1858	1858	1858	1858	0
231	20231024	152600	54919885	1858	1858	1858	1858	0
232	20231024	152500	54919885	1858	1858	1858	1858	0
233	20231024	152400	54919885	1858	1858	1858	1858	0
234	20231024	152300	54919885	1858	1858	1858	1858	0
235	20231024	152200	54919885	1858	1858	1858	1858	0
236	20231024	152100	54919885	1858	1858	1858	1858	0
237	20231024	152000	54919885	1858	1858	1858	1858	0
238	20231024	151900	54919885	1858	1858	1866	1858	398
239	20231024	151800	54179377	1855	1855	1855	1855	4
240	20231024	151700	54171957	1855	1855	1855	1855	0
241	20231024	151600	54171957	1855	1855	1855	1855	0
242	20231024	151500	54171957	1855	1855	1855	1855	0
243	20231024	151400	54171957	1855	1855	1855	1855	0
244	20231024	151300	54171957	1855	1855	1855	1855	0
245	20231024	151200	54171957	1855	1855	1855	1855	10
246	20231024	151100	54153407	1855	1855	1855	1855	0
247	20231024	151000	54153407	1855	1855	1855	1855	0
248	20231024	150900	54153407	1855	1855	1855	1855	10
249	20231024	150800	54134857	1855	1855	1855	1855	0
250	20231024	150700	54134857	1855	1855	1855	1855	15
251	20231024	150600	54107032	1867	1867	1867	1867	0
252	20231024	150500	54107032	1867	1867	1867	1867	0
253	20231024	150400	54107032	1867	1867	1867	1867	0
254	20231024	150300	54107032	1867	1867	1867	1867	0
255	20231024	150200	54107032	1867	1867	1867	1867	0
256	20231024	150100	54107032	1867	1867	1867	1867	0
257	20231024	150000	54107032	1867	1867	1867	1867	0
258	20231024	145900	54107032	1867	1867	1867	1867	0
259	20231024	145800	54107032	1867	1867	1867	1867	0
260	20231024	145700	54107032	1867	1867	1867	1867	15
261	20231024	145600	54079027	1868	1868	1868	1868	0
262	20231024	145500	54079027	1868	1856	1868	1856	20
263	20231024	145400	54041690	1856	1856	1856	1856	9
264	20231024	145300	54024986	1856	1856	1856	1856	0
265	20231024	145200	54024986	1856	1856	1856	1856	0
266	20231024	145100	54024986	1856	1856	1856	1856	10
267	20231024	145000	54006426	1856	1856	1856	1856	0
268	20231024	144900	54006426	1856	1856	1856	1856	0
269	20231024	144800	54006426	1856	1856	1856	1856	10
270	20231024	144700	53987866	1856	1856	1856	1856	0
271	20231024	144600	53987866	1856	1856	1856	1856	0
272	20231024	144500	53987866	1856	1856	1856	1856	136
273	20231024	144400	53735450	1867	1867	1867	1867	0
274	20231024	144300	53735450	1867	1867	1867	1867	0
275	20231024	144200	53735450	1867	1859	1867	1859	10
276	20231024	144100	53716788	1867	1867	1867	1867	0
277	20231024	144000	53716788	1867	1867	1867	1867	0
278	20231024	143900	53716788	1867	1856	1867	1856	11
279	20231024	143800	53696361	1856	1856	1856	1856	0
280	20231024	143700	53696361	1856	1856	1856	1856	0
281	20231024	143600	53696361	1856	1856	1856	1856	110
282	20231024	143500	53492201	1871	1871	1871	1871	0
283	20231024	143400	53492201	1871	1871	1871	1871	0
284	20231024	143300	53492201	1871	1871	1871	1871	0
285	20231024	143200	53492201	1871	1871	1871	1871	0
286	20231024	143100	53492201	1871	1871	1871	1871	0
287	20231024	143000	53492201	1871	1871	1871	1871	0
288	20231024	142900	53492201	1871	1871	1871	1871	0
289	20231024	142800	53492201	1871	1871	1871	1871	44
290	20231024	142700	53409877	1857	1857	1857	1857	1
291	20231024	142600	53408020	1872	1872	1872	1872	0
292	20231024	142500	53408020	1872	1872	1872	1872	0
293	20231024	142400	53408020	1872	1872	1872	1872	0
294	20231024	142300	53408020	1872	1872	1872	1872	0
295	20231024	142200	53408020	1872	1872	1872	1872	0
296	20231024	142100	53408020	1872	1872	1872	1872	0
297	20231024	142000	53408020	1872	1872	1872	1872	0
298	20231024	141900	53408020	1872	1872	1872	1872	0
299	20231024	141800	53408020	1872	1872	1872	1872	0
300	20231024	141700	53408020	1872	1872	1872	1872	0
301	20231024	141600	53408020	1872	1872	1872	1872	0
302	20231024	141500	53408020	1872	1871	1872	1871	534
303	20231024	141400	52408441	1871	1871	1871	1871	0
304	20231024	141300	52408441	1871	1871	1871	1871	0
305	20231024	141200	52408441	1871	1871	1871	1871	0
306	20231024	141100	52408441	1871	1871	1871	1871	21
307	20231024	141000	52369150	1863	1863	1863	1863	8
308	20231024	140900	52354246	1862	1863	1863	1862	10
309	20231024	140800	52335619	1862	1862	1862	1862	93
310	20231024	140700	52162453	1862	1858	1862	1858	315
311	20231024	140600	51576367	1858	1858	1858	1858	60
312	20231024	140500	51464887	1857	1857	1857	1857	5
313	20231024	140400	51455602	1862	1857	1862	1857	2183
314	20231024	140300	47399552	1857	1857	1857	1857	6
315	20231024	140200	47388410	1857	1857	1857	1857	15
316	20231024	140100	47360555	1857	1857	1857	1857	0
317	20231024	140000	47360555	1857	1857	1857	1857	136
318	20231024	135900	47108003	1858	1858	1858	1858	0
319	20231024	135800	47108003	1858	1862	1862	1858	60
320	20231024	135700	46996307	1858	1857	1858	1857	116
321	20231024	135600	46780891	1857	1857	1857	1857	7
322	20231024	135500	46767892	1856	1856	1856	1856	0
323	20231024	135400	46767892	1856	1856	1856	1856	10
324	20231024	135300	46749332	1856	1856	1856	1856	0
325	20231024	135200	46749332	1856	1856	1856	1856	0
326	20231024	135100	46749332	1856	1856	1856	1856	10
327	20231024	135000	46730772	1856	1856	1856	1856	136
328	20231024	134900	46478356	1856	1856	1856	1856	0
329	20231024	134800	46478356	1856	1856	1856	1856	10
330	20231024	134700	46459796	1856	1856	1856	1856	15
331	20231024	134600	46431956	1857	1857	1857	1857	0
332	20231024	134500	46431956	1857	1856	1857	1856	137
333	20231024	134400	46177683	1857	1857	1857	1857	0
334	20231024	134300	46177683	1857	1857	1857	1857	0
335	20231024	134200	46177683	1857	1856	1857	1856	17
336	20231024	134100	46146125	1856	1856	1856	1856	5
337	20231024	134000	46136845	1862	1856	1862	1856	154
338	20231024	133900	45850913	1862	1856	1862	1856	51
339	20231024	133800	45756031	1856	1856	1856	1856	0
340	20231024	133700	45756031	1856	1859	1859	1856	315
341	20231024	133600	45170491	1859	1859	1859	1859	10
342	20231024	133500	45151901	1859	1855	1859	1855	326
343	20231024	133400	44546411	1855	1855	1855	1855	0
344	20231024	133300	44546411	1855	1855	1855	1855	10
345	20231024	133200	44527861	1855	1855	1855	1855	15
346	20231024	133100	44500036	1855	1855	1855	1855	0
347	20231024	133000	44500036	1855	1855	1855	1855	136
348	20231024	132900	44247756	1860	1860	1860	1860	44
349	20231024	132800	44165916	1855	1855	1855	1855	0
350	20231024	132700	44165916	1855	1855	1860	1855	444
351	20231024	132600	43340544	1855	1855	1855	1855	0
352	20231024	132500	43340544	1855	1855	1855	1855	136
353	20231024	132400	43088264	1855	1855	1855	1855	10
354	20231024	132300	43069714	1855	1855	1855	1855	0
355	20231024	132200	43069714	1855	1855	1855	1855	53
356	20231024	132100	42971399	1856	1856	1856	1856	0
357	20231024	132000	42971399	1856	1856	1856	1856	0
358	20231024	131900	42971399	1856	1856	1856	1856	0
359	20231024	131800	42971399	1856	1840	1856	1840	30
360	20231024	131700	42915879	1840	1840	1840	1840	15
361	20231024	131600	42888279	1841	1841	1841	1841	1046
362	20231024	131500	40962593	1841	1841	1841	1841	422
363	20231024	131400	40185691	1859	1859	1859	1859	0
364	20231024	131300	40185691	1859	1848	1859	1848	2
365	20231024	131200	40181984	1842	1842	1842	1842	18
366	20231024	131100	40148828	1842	1843	1843	1842	40
367	20231024	131000	40075110	1860	1860	1860	1860	0
368	20231024	130900	40075110	1860	1860	1860	1860	0
369	20231024	130800	40075110	1860	1860	1860	1860	0
370	20231024	130700	40075110	1860	1860	1860	1860	0
371	20231024	130600	40075110	1860	1844	1860	1844	50
372	20231024	130500	39982362	1844	1844	1844	1844	26
373	20231024	130400	39934418	1844	1844	1844	1844	0
374	20231024	130300	39934418	1844	1844	1844	1844	10
375	20231024	130200	39915978	1844	1844	1844	1844	15
376	20231024	130100	39888318	1843	1843	1843	1843	0
377	20231024	130000	39888318	1843	1842	1843	1841	57
378	20231024	125900	39783285	1841	1844	1844	1841	1340
379	20231024	125800	37315221	1844	1844	1844	1844	0
380	20231024	125700	37315221	1844	1843	1854	1843	36
381	20231024	125600	37248764	1843	1843	1843	1843	0
382	20231024	125500	37248764	1843	1843	1843	1843	137
383	20231024	125400	36996273	1843	1843	1843	1843	10
384	20231024	125300	36977843	1843	1843	1843	1843	0
385	20231024	125200	36977843	1843	1843	1843	1843	15
386	20231024	125100	36950198	1845	1845	1845	1845	1
387	20231024	125000	36948353	1845	1845	1845	1845	6
388	20231024	124900	36937283	1843	1843	1843	1843	5
389	20231024	124800	36928068	1842	1842	1842	1842	10
390	20231024	124700	36909648	1842	1842	1842	1842	0
391	20231024	124600	36909648	1842	1842	1842	1842	0
392	20231024	124500	36909648	1842	1842	1842	1842	10
393	20231024	124400	36891228	1842	1842	1842	1842	0
394	20231024	124300	36891228	1842	1842	1842	1842	0
395	20231024	124200	36891228	1842	1842	1842	1842	10
396	20231024	124100	36872808	1842	1842	1842	1842	0
397	20231024	124000	36872808	1842	1842	1842	1842	0
398	20231024	123900	36872808	1842	1842	1842	1842	10
399	20231024	123800	36854388	1842	1842	1842	1842	0
400	20231024	123700	36854388	1842	1842	1842	1842	0
401	20231024	123600	36854388	1842	1842	1842	1842	10
402	20231024	123500	36835968	1842	1842	1842	1842	272
403	20231024	123400	36334944	1843	1843	1843	1843	0
404	20231024	123300	36334944	1843	1843	1843	1843	500
405	20231024	123200	35413444	1845	1845	1845	1845	0
406	20231024	123100	35413444	1845	1845	1845	1845	0
407	20231024	123000	35413444	1845	1845	1845	1845	22
408	20231024	122900	35372854	1855	1855	1855	1855	0
409	20231024	122800	35372854	1855	1855	1855	1855	1
410	20231024	122700	35370999	1844	1844	1844	1844	10
411	20231024	122600	35352559	1844	1844	1844	1844	0
412	20231024	122500	35352559	1844	1844	1844	1844	0
413	20231024	122400	35352559	1844	1844	1844	1844	10
414	20231024	122300	35334119	1844	1844	1844	1844	5
415	20231024	122200	35324899	1859	1859	1859	1859	50
416	20231024	122100	35231949	1860	1860	1860	1860	0
417	20231024	122000	35231949	1860	1860	1860	1860	0
418	20231024	121900	35231949	1860	1860	1860	1860	0
419	20231024	121800	35231949	1860	1860	1860	1860	0
420	20231024	121700	35231949	1860	1860	1860	1860	0
421	20231024	121600	35231949	1860	1860	1860	1860	0
422	20231024	121500	35231949	1860	1860	1860	1860	0
423	20231024	121400	35231949	1860	1860	1860	1860	0
424	20231024	121300	35231949	1860	1850	1860	1850	430
425	20231024	121200	34434977	1860	1860	1860	1860	0
426	20231024	121100	34434977	1860	1860	1860	1860	0
427	20231024	121000	34434977	1860	1860	1860	1860	0
428	20231024	120900	34434977	1860	1860	1860	1860	0
429	20231024	120800	34434977	1860	1860	1860	1860	0
430	20231024	120700	34434977	1860	1860	1860	1860	0
431	20231024	120600	34434977	1860	1860	1860	1860	0
432	20231024	120500	34434977	1860	1860	1860	1860	0
433	20231024	120400	34434977	1860	1860	1860	1860	0
434	20231024	120300	34434977	1860	1860	1860	1860	0
435	20231024	120200	34434977	1860	1860	1860	1860	0
436	20231024	120100	34434977	1860	1860	1860	1860	0
437	20231024	120000	34434977	1860	1861	1861	1860	934
438	20231024	115900	32696804	1861	1861	1861	1861	0
439	20231024	115800	32696804	1861	1861	1861	1861	0
440	20231024	115700	32696804	1861	1861	1861	1861	20
441	20231024	115600	32659584	1862	1862	1862	1862	0
442	20231024	115500	32659584	1862	1861	1862	1861	136
443	20231024	115400	32406487	1861	1861	1861	1861	10
444	20231024	115300	32387877	1861	1861	1861	1861	0
445	20231024	115200	32387877	1861	1861	1861	1861	15
446	20231024	115100	32359962	1861	1861	1861	1861	10
447	20231024	115000	32341352	1861	1861	1861	1861	135
448	20231024	114900	32090117	1861	1861	1861	1861	0
449	20231024	114800	32090117	1861	1861	1861	1861	10
450	20231024	114700	32071507	1861	1861	1861	1861	15
451	20231024	114600	32043592	1861	1861	1861	1861	1
452	20231024	114500	32041731	1862	1861	1862	1861	146
453	20231024	114400	31770024	1861	1861	1861	1861	0
454	20231024	114300	31770024	1861	1861	1861	1861	3
455	20231024	114200	31764441	1861	1861	1861	1861	25
456	20231024	114100	31717916	1861	1861	1861	1861	1
457	20231024	114000	31716055	1861	1861	1861	1861	135
458	20231024	113900	31464820	1861	1861	1861	1861	10
459	20231024	113800	31446210	1861	1861	1861	1861	0
460	20231024	113700	31446210	1861	1862	1862	1861	164
461	20231024	113600	31140862	1862	1862	1862	1862	10
462	20231024	113500	31122242	1862	1862	1862	1862	135
463	20231024	113400	30870872	1872	1872	1872	1872	407
464	20231024	113300	30108968	1862	1863	1863	1862	15
465	20231024	113200	30081028	1863	1863	1863	1863	1
466	20231024	113100	30079165	1862	1862	1862	1862	18
467	20231024	113000	30045649	1862	1862	1862	1862	15
468	20231024	112900	30017719	1881	1881	1881	1881	0
469	20231024	112800	30017719	1881	1881	1881	1881	0
470	20231024	112700	30017719	1881	1881	1881	1881	0
471	20231024	112600	30017719	1881	1881	1881	1881	15
472	20231024	112500	29989504	1862	1872	1884	1862	556
473	20231024	112400	28948352	1861	1861	1861	1861	10
474	20231024	112300	28929742	1861	1861	1861	1861	0
475	20231024	112200	28929742	1861	1861	1861	1861	1
476	20231024	112100	28927881	1872	1861	1872	1861	11
477	20231024	112000	28907399	1861	1862	1872	1861	1913
478	20231024	111900	25340505	1861	1862	1862	1861	11
479	20231024	111800	25320033	1861	1861	1861	1861	10
480	20231024	111700	25301423	1861	1861	1861	1861	200
481	20231024	111600	24929223	1861	1861	1861	1861	1001
482	20231024	111500	23066362	1862	1862	1862	1862	419
483	20231024	111400	22286184	1862	1854	1862	1854	5
484	20231024	111300	22276898	1851	1851	1851	1851	0
485	20231024	111200	22276898	1851	1851	1851	1851	1517
486	20231024	111100	19468931	1851	1842	1851	1842	419
487	20231024	111000	18695672	1842	1842	1842	1842	0
488	20231024	110900	18695672	1842	1842	1842	1842	0
489	20231024	110800	18695672	1842	1842	1842	1842	0
490	20231024	110700	18695672	1842	1842	1842	1842	1
491	20231024	110600	18693830	1841	1841	1841	1841	10
492	20231024	110500	18675420	1841	1841	1841	1841	5
493	20231024	110400	18666215	1842	1842	1842	1842	0
494	20231024	110300	18666215	1842	1842	1842	1842	0
495	20231024	110200	18666215	1842	1842	1842	1842	0
496	20231024	110100	18666215	1842	1842	1842	1842	0
497	20231024	110000	18666215	1842	1842	1842	1842	0
498	20231024	105900	18666215	1842	1842	1842	1842	0
499	20231024	105800	18666215	1842	1842	1842	1842	10
500	20231024	105700	18647795	1833	1833	1833	1833	90
501	20231024	105600	18482825	1833	1833	1833	1833	0
502	20231024	105500	18482825	1833	1833	1833	1833	0
503	20231024	105400	18482825	1833	1833	1833	1833	0
504	20231024	105300	18482825	1833	1833	1833	1833	10
505	20231024	105200	18464495	1829	1829	1829	1829	0
506	20231024	105100	18464495	1829	1829	1829	1829	10
507	20231024	105000	18446205	1829	1829	1829	1829	0
508	20231024	104900	18446205	1829	1829	1829	1829	0
509	20231024	104800	18446205	1829	1829	1829	1829	10
510	20231024	104700	18427915	1829	1829	1829	1829	15
511	20231024	104600	18400480	1833	1833	1833	1833	0
512	20231024	104500	18400480	1833	1833	1833	1833	0
513	20231024	104400	18400480	1833	1833	1833	1833	0
514	20231024	104300	18400480	1833	1833	1833	1833	0
515	20231024	104200	18400480	1833	1833	1833	1833	0
516	20231024	104100	18400480	1833	1832	1833	1832	10
517	20231024	104000	18382155	1830	1830	1830	1830	223
518	20231024	103900	17974065	1828	1828	1828	1828	6
519	20231024	103800	17963097	1830	1830	1830	1830	0
520	20231024	103700	17963097	1830	1830	1830	1830	0
521	20231024	103600	17963097	1830	1828	1830	1828	11
522	20231024	103500	17942987	1828	1828	1828	1828	10
523	20231024	103400	17924707	1830	1830	1830	1830	0
524	20231024	103300	17924707	1830	1830	1830	1830	0
525	20231024	103200	17924707	1830	1830	1830	1830	0
526	20231024	103100	17924707	1830	1830	1830	1830	0
527	20231024	103000	17924707	1830	1828	1830	1828	20
528	20231024	102900	17888127	1828	1828	1828	1828	0
529	20231024	102800	17888127	1828	1828	1828	1828	1362
530	20231024	102700	15398391	1828	1828	1828	1828	19
531	20231024	102600	15363659	1830	1830	1830	1830	1
532	20231024	102500	15361829	1830	1830	1830	1830	0
533	20231024	102400	15361829	1830	1830	1830	1830	0
534	20231024	102300	15361829	1830	1832	1832	1830	10
535	20231024	102200	15343519	1832	1832	1832	1832	0
536	20231024	102100	15343519	1832	1832	1832	1832	0
537	20231024	102000	15343519	1832	1832	1832	1832	0
538	20231024	101900	15343519	1832	1832	1832	1832	2572
539	20231024	101800	10631615	1833	1833	1833	1833	0
540	20231024	101700	10631615	1833	1833	1833	1833	5
541	20231024	101600	10622450	1832	1832	1832	1832	0
542	20231024	101500	10622450	1832	1832	1832	1832	10
543	20231024	101400	10604130	1832	1832	1832	1832	0
544	20231024	101300	10604130	1832	1832	1832	1832	6
545	20231024	101200	10593138	1832	1832	1832	1832	274
546	20231024	101100	10091170	1832	1832	1832	1832	0
547	20231024	101000	10091170	1832	1832	1832	1832	138
548	20231024	100900	9838354	1833	1833	1833	1833	0
549	20231024	100800	9838354	1833	1833	1833	1833	2
550	20231024	100700	9834688	1832	1832	1832	1832	15
551	20231024	100600	9807208	1840	1832	1840	1832	11
552	20231024	100500	9787048	1832	1832	1832	1832	0
553	20231024	100400	9787048	1832	1832	1832	1832	0
554	20231024	100300	9787048	1832	1832	1832	1832	10
555	20231024	100200	9768728	1832	1832	1832	1832	15
556	20231024	100100	9741248	1832	1832	1832	1832	0
557	20231024	100000	9741248	1832	1832	1832	1832	148
558	20231024	095900	9470112	1832	1832	1832	1832	0
559	20231024	095800	9470112	1832	1832	1832	1832	0
560	20231024	095700	9470112	1832	1832	1832	1832	10
561	20231024	095600	9451792	1832	1832	1832	1832	0
562	20231024	095500	9451792	1832	1832	1832	1832	138
563	20231024	095400	9198976	1842	1842	1842	1842	0
564	20231024	095300	9198976	1842	1842	1842	1842	2
565	20231024	095200	9195292	1832	1832	1832	1832	15
566	20231024	095100	9167812	1832	1832	1832	1832	10
567	20231024	095000	9149492	1832	1832	1832	1832	138
568	20231024	094900	8896676	1842	1842	1842	1842	0
569	20231024	094800	8896676	1842	1842	1842	1842	0
570	20231024	094700	8896676	1842	1832	1842	1832	7
571	20231024	094600	8883842	1832	1832	1832	1832	0
572	20231024	094500	8883842	1832	1832	1832	1832	138
573	20231024	094400	8631026	1842	1842	1842	1842	0
574	20231024	094300	8631026	1842	1836	1842	1836	50
575	20231024	094200	8539106	1836	1836	1836	1836	0
576	20231024	094100	8539106	1836	1842	1842	1836	261
577	20231024	094000	8059610	1842	1842	1842	1842	1
578	20231024	093900	8057768	1836	1836	1836	1836	1661
579	20231024	093800	5008172	1836	1836	1836	1836	0
580	20231024	093700	5008172	1836	1836	1836	1836	0
581	20231024	093600	5008172	1836	1836	1836	1836	11
582	20231024	093500	4987976	1836	1836	1836	1836	137
583	20231024	093400	4736444	1842	1842	1842	1842	0
584	20231024	093300	4736444	1842	1842	1842	1842	0
585	20231024	093200	4736444	1842	1836	1842	1836	25
586	20231024	093100	4690484	1842	1842	1842	1842	5
587	20231024	093000	4681274	1836	1836	1836	1836	137
588	20231024	092900	4429742	1842	1838	1842	1838	119
589	20231024	092800	4210860	1838	1838	1838	1838	0
590	20231024	092700	4210860	1838	1838	1838	1838	15
591	20231024	092600	4183290	1842	1842	1842	1842	0
592	20231024	092500	4183290	1842	1842	1842	1842	0
593	20231024	092400	4183290	1842	1842	1842	1842	0
594	20231024	092300	4183290	1842	1842	1842	1842	0
595	20231024	092200	4183290	1842	1842	1842	1842	0
596	20231024	092100	4183290	1842	1842	1842	1842	0
597	20231024	092000	4183290	1842	1842	1842	1842	0
598	20231024	091900	4183290	1842	1842	1842	1842	30
599	20231024	091800	4128030	1842	1842	1842	1842	0
600	20231024	091700	4128030	1842	1842	1842	1842	169
601	20231024	091600	3816732	1842	1842	1842	1842	0
602	20231024	091500	3816732	1842	1836	1842	1836	31
603	20231024	091400	3759696	1836	1836	1836	1836	10
604	20231024	091300	3741336	1842	1842	1842	1842	0
605	20231024	091200	3741336	1842	1842	1842	1842	0
606	20231024	091100	3741336	1842	1841	1842	1841	115
607	20231024	091000	3529514	1842	1842	1842	1842	0
608	20231024	090900	3529514	1842	1842	1842	1842	0
609	20231024	090800	3529514	1842	1842	1842	1842	0
610	20231024	090700	3529514	1842	1842	1842	1842	0
611	20231024	090600	3529514	1842	1836	1842	1836	21
612	20231024	090500	3490898	1836	1836	1836	1836	207
613	20231024	090400	3110846	1836	1836	1836	1836	0
614	20231024	090300	3110846	1836	1836	1836	1836	0
615	20231024	090200	3110846	1836	1836	1836	1836	0
616	20231024	090100	3110846	1836	1836	1836	1836	10
617	20231024	090000	3092486	1816	1817	1817	1816	1702