KissMeData/083470/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193700	189790139	1820	1820	1820	1820	1331
3	20231024	193600	189790139	1820	1820	1820	1820	0
4	20231024	193500	189790139	1820	1820	1820	1820	0
5	20231024	193400	189790139	1820	1820	1820	1820	0
6	20231024	193300	189790139	1820	1820	1820	1820	0
7	20231024	193200	189790139	1820	1820	1820	1820	0
8	20231024	193100	189790139	1820	1820	1820	1820	0
9	20231024	193000	189790139	1820	1820	1820	1820	0
10	20231024	192900	189790139	1820	1820	1820	1820	0
11	20231024	192800	189790139	1820	1820	1820	1820	0
12	20231024	192700	189790139	1820	1820	1820	1820	0
13	20231024	192600	189790139	1820	1820	1820	1820	0
14	20231024	192500	189790139	1820	1820	1820	1820	0
15	20231024	192400	189790139	1820	1820	1820	1820	0
16	20231024	192300	189790139	1820	1820	1820	1820	0
17	20231024	192200	189790139	1820	1820	1820	1820	0
18	20231024	192100	189790139	1820	1820	1820	1820	0
19	20231024	192000	189790139	1820	1820	1820	1820	0
20	20231024	191900	189790139	1820	1820	1820	1820	0
21	20231024	191800	189790139	1820	1820	1820	1820	0
22	20231024	191700	189790139	1820	1820	1820	1820	0
23	20231024	191600	189790139	1820	1820	1820	1820	0
24	20231024	191500	189790139	1820	1820	1820	1820	0
25	20231024	191400	189790139	1820	1820	1820	1820	0
26	20231024	191300	189790139	1820	1820	1820	1820	0
27	20231024	191200	189790139	1820	1820	1820	1820	0
28	20231024	191100	189790139	1820	1820	1820	1820	0
29	20231024	191000	189790139	1820	1820	1820	1820	0
30	20231024	190900	189790139	1820	1820	1820	1820	0
31	20231024	190800	189790139	1820	1820	1820	1820	0
32	20231024	190700	189790139	1820	1820	1820	1820	1331
33	20231024	190600	189790139	1820	1820	1820	1820	0
34	20231024	190500	189790139	1820	1820	1820	1820	0
35	20231024	190400	189790139	1820	1820	1820	1820	0
36	20231024	190300	189790139	1820	1820	1820	1820	0
37	20231024	190200	189790139	1820	1820	1820	1820	0
38	20231024	190100	189790139	1820	1820	1820	1820	0
39	20231024	190000	189790139	1820	1820	1820	1820	0
40	20231024	185900	189790139	1820	1820	1820	1820	0
41	20231024	185800	189790139	1820	1820	1820	1820	0
42	20231024	185700	189790139	1820	1820	1820	1820	0
43	20231024	185600	189790139	1820	1820	1820	1820	0
44	20231024	185500	189790139	1820	1820	1820	1820	0
45	20231024	185400	189790139	1820	1820	1820	1820	0
46	20231024	185300	189790139	1820	1820	1820	1820	0
47	20231024	185200	189790139	1820	1820	1820	1820	0
48	20231024	185100	189790139	1820	1820	1820	1820	0
49	20231024	185000	189790139	1820	1820	1820	1820	0
50	20231024	184900	189790139	1820	1820	1820	1820	0
51	20231024	184800	189790139	1820	1820	1820	1820	0
52	20231024	184700	189790139	1820	1820	1820	1820	0
53	20231024	184600	189790139	1820	1820	1820	1820	0
54	20231024	184500	189790139	1820	1820	1820	1820	0
55	20231024	184400	189790139	1820	1820	1820	1820	0
56	20231024	184300	189790139	1820	1820	1820	1820	0
57	20231024	184200	189790139	1820	1820	1820	1820	0
58	20231024	184100	189790139	1820	1820	1820	1820	0
59	20231024	184000	189790139	1820	1820	1820	1820	0
60	20231024	183900	189790139	1820	1820	1820	1820	0
61	20231024	183800	189790139	1820	1820	1820	1820	0
62	20231024	183700	189790139	1820	1820	1820	1820	1331
63	20231024	183600	189790139	1820	1820	1820	1820	0
64	20231024	183500	189790139	1820	1820	1820	1820	0
65	20231024	183400	189790139	1820	1820	1820	1820	0
66	20231024	183300	189790139	1820	1820	1820	1820	0
67	20231024	183200	189790139	1820	1820	1820	1820	0
68	20231024	183100	189790139	1820	1820	1820	1820	0
69	20231024	183000	189790139	1820	1820	1820	1820	0
70	20231024	182900	189790139	1820	1820	1820	1820	0
71	20231024	182800	189790139	1820	1820	1820	1820	0
72	20231024	182700	189790139	1820	1820	1820	1820	0
73	20231024	182600	189790139	1820	1820	1820	1820	0
74	20231024	182500	189790139	1820	1820	1820	1820	0
75	20231024	182400	189790139	1820	1820	1820	1820	0
76	20231024	182300	189790139	1820	1820	1820	1820	0
77	20231024	182200	189790139	1820	1820	1820	1820	0
78	20231024	182100	189790139	1820	1820	1820	1820	0
79	20231024	182000	189790139	1820	1820	1820	1820	0
80	20231024	181900	189790139	1820	1820	1820	1820	0
81	20231024	181800	189790139	1820	1820	1820	1820	0
82	20231024	181700	189790139	1820	1820	1820	1820	0
83	20231024	181600	189790139	1820	1820	1820	1820	0
84	20231024	181500	189790139	1820	1820	1820	1820	0
85	20231024	181400	189790139	1820	1820	1820	1820	0
86	20231024	181300	189790139	1820	1820	1820	1820	0
87	20231024	181200	189790139	1820	1820	1820	1820	0
88	20231024	181100	189790139	1820	1820	1820	1820	0
89	20231024	181000	189790139	1820	1820	1820	1820	0
90	20231024	180900	189790139	1820	1820	1820	1820	0
91	20231024	180800	189790139	1820	1820	1820	1820	0
92	20231024	180700	189790139	1820	1820	1820	1820	1331
93	20231024	180600	189790139	1820	1820	1820	1820	0
94	20231024	180500	189790139	1820	1820	1820	1820	0
95	20231024	180400	189790139	1820	1820	1820	1820	0
96	20231024	180300	189790139	1820	1820	1820	1820	0
97	20231024	180200	189790139	1820	1820	1820	1820	0
98	20231024	180100	189790139	1820	1820	1820	1820	0
99	20231024	180000	189790139	1820	1820	1820	1820	0
100	20231024	175900	189790139	1820	1820	1820	1820	0
101	20231024	175800	189790139	1820	1820	1820	1820	0
102	20231024	175700	189790139	1820	1820	1820	1820	0
103	20231024	175600	189790139	1820	1820	1820	1820	0
104	20231024	175500	189790139	1820	1820	1820	1820	0
105	20231024	175400	189790139	1820	1820	1820	1820	0
106	20231024	175300	189790139	1820	1820	1820	1820	0
107	20231024	175200	189790139	1820	1820	1820	1820	0
108	20231024	175100	189790139	1820	1820	1820	1820	0
109	20231024	175000	189790139	1820	1820	1820	1820	0
110	20231024	174900	189790139	1820	1820	1820	1820	0
111	20231024	174800	189790139	1820	1820	1820	1820	0
112	20231024	174700	189790139	1820	1820	1820	1820	0
113	20231024	174600	189790139	1820	1820	1820	1820	0
114	20231024	174500	189790139	1820	1820	1820	1820	0
115	20231024	174400	189790139	1820	1820	1820	1820	0
116	20231024	174300	189790139	1820	1820	1820	1820	0
117	20231024	174200	189790139	1820	1820	1820	1820	0
118	20231024	174100	189790139	1820	1820	1820	1820	0
119	20231024	174000	189790139	1820	1820	1820	1820	0
120	20231024	173900	189790139	1820	1820	1820	1820	0
121	20231024	173800	189790139	1820	1820	1820	1820	0
122	20231024	173700	189790139	1820	1820	1820	1820	1331
123	20231024	173600	189790139	1820	1820	1820	1820	0
124	20231024	173500	189790139	1820	1820	1820	1820	0
125	20231024	173400	189790139	1820	1820	1820	1820	0
126	20231024	173300	189790139	1820	1820	1820	1820	0
127	20231024	173200	189790139	1820	1820	1820	1820	0
128	20231024	173100	189790139	1820	1820	1820	1820	0
129	20231024	173000	189790139	1820	1820	1820	1820	0
130	20231024	172900	189790139	1820	1820	1820	1820	0
131	20231024	172800	189790139	1820	1820	1820	1820	0
132	20231024	172700	189790139	1820	1820	1820	1820	0
133	20231024	172600	189790139	1820	1820	1820	1820	0
134	20231024	172500	189790139	1820	1820	1820	1820	0
135	20231024	172400	189790139	1820	1820	1820	1820	0
136	20231024	172300	189790139	1820	1820	1820	1820	0
137	20231024	172200	189790139	1820	1820	1820	1820	0
138	20231024	172100	189790139	1820	1820	1820	1820	0
139	20231024	172000	189790139	1820	1820	1820	1820	0
140	20231024	171900	189790139	1820	1820	1820	1820	0
141	20231024	171800	189790139	1820	1820	1820	1820	0
142	20231024	171700	189790139	1820	1820	1820	1820	0
143	20231024	171600	189790139	1820	1820	1820	1820	0
144	20231024	171500	189790139	1820	1820	1820	1820	0
145	20231024	171400	189790139	1820	1820	1820	1820	0
146	20231024	171300	189790139	1820	1820	1820	1820	0
147	20231024	171200	189790139	1820	1820	1820	1820	0
148	20231024	171100	189790139	1820	1820	1820	1820	0
149	20231024	171000	189790139	1820	1820	1820	1820	0
150	20231024	170900	189790139	1820	1820	1820	1820	0
151	20231024	170800	189790139	1820	1820	1820	1820	0
152	20231024	170700	189790139	1820	1820	1820	1820	1331
153	20231024	170600	189790139	1820	1820	1820	1820	0
154	20231024	170500	189790139	1820	1820	1820	1820	0
155	20231024	170400	189790139	1820	1820	1820	1820	0
156	20231024	170300	189790139	1820	1820	1820	1820	0
157	20231024	170200	189790139	1820	1820	1820	1820	0
158	20231024	170100	189790139	1820	1820	1820	1820	0
159	20231024	170000	189790139	1820	1820	1820	1820	0
160	20231024	165900	189790139	1820	1820	1820	1820	0
161	20231024	165800	189790139	1820	1820	1820	1820	0
162	20231024	165700	189790139	1820	1820	1820	1820	0
163	20231024	165600	189790139	1820	1820	1820	1820	0
164	20231024	165500	189790139	1820	1820	1820	1820	0
165	20231024	165400	189790139	1820	1820	1820	1820	0
166	20231024	165300	189790139	1820	1820	1820	1820	0
167	20231024	165200	189790139	1820	1820	1820	1820	0
168	20231024	165100	189790139	1820	1820	1820	1820	0
169	20231024	165000	189790139	1820	1820	1820	1820	0
170	20231024	164900	189790139	1820	1820	1820	1820	0
171	20231024	164800	189790139	1820	1820	1820	1820	0
172	20231024	164700	189790139	1820	1820	1820	1820	0
173	20231024	164600	189790139	1820	1820	1820	1820	0
174	20231024	164500	189790139	1820	1820	1820	1820	0
175	20231024	164400	189790139	1820	1820	1820	1820	0
176	20231024	164300	189790139	1820	1820	1820	1820	0
177	20231024	164200	189790139	1820	1820	1820	1820	0
178	20231024	164100	189790139	1820	1820	1820	1820	0
179	20231024	164000	189790139	1820	1820	1820	1820	0
180	20231024	163900	189790139	1820	1820	1820	1820	0
181	20231024	163800	189790139	1820	1820	1820	1820	0
182	20231024	163700	189790139	1820	1820	1820	1820	1331
183	20231024	163600	189790139	1820	1820	1820	1820	0
184	20231024	163500	189790139	1820	1820	1820	1820	0
185	20231024	163400	189790139	1820	1820	1820	1820	0
186	20231024	163300	189790139	1820	1820	1820	1820	0
187	20231024	163200	189790139	1820	1820	1820	1820	0
188	20231024	163100	189790139	1820	1820	1820	1820	0
189	20231024	163000	189790139	1820	1820	1820	1820	0
190	20231024	162900	189790139	1820	1820	1820	1820	0
191	20231024	162800	189790139	1820	1820	1820	1820	0
192	20231024	162700	189790139	1820	1820	1820	1820	0
193	20231024	162600	189790139	1820	1820	1820	1820	0
194	20231024	162500	189790139	1820	1820	1820	1820	0
195	20231024	162400	189790139	1820	1820	1820	1820	0
196	20231024	162300	189790139	1820	1820	1820	1820	0
197	20231024	162200	189790139	1820	1820	1820	1820	0
198	20231024	162100	189790139	1820	1820	1820	1820	0
199	20231024	162000	189790139	1820	1820	1820	1820	0
200	20231024	161900	189790139	1820	1820	1820	1820	0
201	20231024	161800	189790139	1820	1820	1820	1820	0
202	20231024	161700	189790139	1820	1820	1820	1820	0
203	20231024	161600	189790139	1820	1820	1820	1820	0
204	20231024	161500	189790139	1820	1820	1820	1820	0
205	20231024	161400	189790139	1820	1820	1820	1820	0
206	20231024	161300	189790139	1820	1820	1820	1820	0
207	20231024	161200	189790139	1820	1820	1820	1820	0
208	20231024	161100	189790139	1820	1820	1820	1820	0
209	20231024	161000	189790139	1820	1820	1820	1820	0
210	20231024	160900	189790139	1820	1820	1820	1820	0
211	20231024	160800	189790139	1820	1820	1820	1820	0
212	20231024	160700	189790139	1820	1820	1820	1820	1331
213	20231024	160600	189790139	1820	1820	1820	1820	0
214	20231024	160500	189790139	1820	1820	1820	1820	0
215	20231024	160400	189790139	1820	1820	1820	1820	0
216	20231024	160300	189790139	1820	1820	1820	1820	0
217	20231024	160200	189790139	1820	1820	1820	1820	0
218	20231024	160100	189790139	1820	1820	1820	1820	0
219	20231024	160000	189790139	1820	1820	1820	1820	0
220	20231024	155900	189790139	1820	1820	1820	1820	0
221	20231024	155800	189790139	1820	1820	1820	1820	0
222	20231024	155700	189790139	1820	1820	1820	1820	0
223	20231024	155600	189790139	1820	1820	1820	1820	0
224	20231024	155500	189790139	1820	1820	1820	1820	0
225	20231024	155400	189790139	1820	1820	1820	1820	0
226	20231024	155300	189790139	1820	1820	1820	1820	0
227	20231024	155200	189790139	1820	1820	1820	1820	0
228	20231024	155100	189790139	1820	1820	1820	1820	0
229	20231024	155000	189790139	1820	1820	1820	1820	0
230	20231024	154900	189790139	1820	1820	1820	1820	0
231	20231024	154800	189790139	1820	1820	1820	1820	0
232	20231024	154700	189790139	1820	1820	1820	1820	0
233	20231024	154600	189790139	1820	1820	1820	1820	0
234	20231024	154500	189790139	1820	1820	1820	1820	0
235	20231024	154400	189790139	1820	1820	1820	1820	0
236	20231024	154300	189790139	1820	1820	1820	1820	0
237	20231024	154200	189790139	1820	1820	1820	1820	0
238	20231024	154100	189790139	1820	1820	1820	1820	0
239	20231024	154000	189790139	1820	1820	1820	1820	0
240	20231024	153900	189790139	1820	1820	1820	1820	0
241	20231024	153800	189790139	1820	1820	1820	1820	0
242	20231024	153700	189790139	1820	1820	1820	1820	1331
243	20231024	153600	189790139	1820	1820	1820	1820	0
244	20231024	153500	189790139	1820	1820	1820	1820	0
245	20231024	153400	189790139	1820	1820	1820	1820	0
246	20231024	153300	189790139	1820	1820	1820	1820	0
247	20231024	153200	189790139	1820	1820	1820	1820	0
248	20231024	153100	189790139	1820	1820	1820	1820	0
249	20231024	153000	189790139	1820	1820	1820	1820	1331
250	20231024	152900	187367719	1820	1820	1820	1820	0
251	20231024	152800	187367719	1820	1820	1820	1820	0
252	20231024	152700	187367719	1820	1820	1820	1820	0
253	20231024	152600	187367719	1820	1820	1820	1820	0
254	20231024	152500	187367719	1820	1820	1820	1820	0
255	20231024	152400	187367719	1820	1820	1820	1820	0
256	20231024	152300	187367719	1820	1820	1820	1820	0
257	20231024	152200	187367719	1820	1820	1820	1820	0
258	20231024	152100	187367719	1820	1820	1820	1820	0
259	20231024	152000	187367719	1820	1820	1820	1820	0
260	20231024	151900	187367719	1820	1820	1820	1820	0
261	20231024	151800	187367719	1820	1820	1820	1820	0
262	20231024	151700	187367719	1820	1820	1820	1820	0
263	20231024	151600	187367719	1820	1820	1820	1820	0
264	20231024	151500	187367719	1820	1820	1820	1820	102
265	20231024	151400	187182079	1813	1813	1813	1813	0
266	20231024	151300	187182079	1813	1813	1813	1813	0
267	20231024	151200	187182079	1813	1813	1813	1813	0
268	20231024	151100	187182079	1813	1813	1813	1813	500
269	20231024	151000	186275579	1813	1813	1813	1813	500
270	20231024	150900	185369079	1820	1813	1820	1813	174
271	20231024	150800	185053610	1820	1815	1820	1813	600
272	20231024	150700	183965765	1815	1815	1815	1815	0
273	20231024	150600	183965765	1815	1820	1820	1815	4
274	20231024	150500	183958490	1815	1820	1820	1815	3
275	20231024	150400	183953035	1815	1815	1815	1815	1
276	20231024	150300	183951220	1815	1820	1820	1815	6
277	20231024	150200	183940315	1815	1814	1815	1814	503
278	20231024	150100	183027870	1814	1814	1814	1814	0
279	20231024	150000	183027870	1814	1820	1821	1814	568
280	20231024	145900	181994127	1820	1820	1820	1820	52
281	20231024	145800	181899487	1820	1820	1820	1820	0
282	20231024	145700	181899487	1820	1820	1820	1820	100
283	20231024	145600	181717487	1820	1820	1820	1820	664
284	20231024	145500	180509007	1827	1827	1827	1827	0
285	20231024	145400	180509007	1827	1827	1827	1827	0
286	20231024	145300	180509007	1827	1827	1827	1827	0
287	20231024	145200	180509007	1827	1827	1827	1827	327
288	20231024	145100	179911578	1829	1829	1829	1829	0
289	20231024	145000	179911578	1829	1829	1829	1829	0
290	20231024	144900	179911578	1829	1829	1829	1829	0
291	20231024	144800	179911578	1829	1829	1829	1829	0
292	20231024	144700	179911578	1829	1829	1829	1829	0
293	20231024	144600	179911578	1829	1829	1829	1829	0
294	20231024	144500	179911578	1829	1829	1829	1829	0
295	20231024	144400	179911578	1829	1829	1829	1829	0
296	20231024	144300	179911578	1829	1829	1829	1829	0
297	20231024	144200	179911578	1829	1828	1829	1828	400
298	20231024	144100	179179990	1828	1828	1828	1828	0
299	20231024	144000	179179990	1828	1828	1828	1828	100
300	20231024	143900	178997190	1816	1825	1825	1816	318
301	20231024	143800	178418802	1825	1825	1825	1825	2
302	20231024	143700	178415152	1810	1820	1820	1810	1077
303	20231024	143600	176464795	1811	1811	1811	1811	0
304	20231024	143500	176464795	1811	1811	1811	1811	0
305	20231024	143400	176464795	1811	1821	1821	1811	1323
306	20231024	143300	174064370	1820	1820	1820	1820	0
307	20231024	143200	174064370	1820	1820	1820	1820	0
308	20231024	143100	174064370	1820	1820	1820	1820	131
309	20231024	143000	173825950	1820	1822	1822	1820	188
310	20231024	142900	173483732	1822	1822	1822	1822	0
311	20231024	142800	173483732	1822	1822	1822	1822	0
312	20231024	142700	173483732	1822	1822	1822	1822	1
313	20231024	142600	173481910	1828	1828	1828	1828	0
314	20231024	142500	173481910	1828	1828	1828	1828	0
315	20231024	142400	173481910	1828	1828	1828	1828	0
316	20231024	142300	173481910	1828	1828	1828	1828	1
317	20231024	142200	173480082	1829	1829	1829	1829	0
318	20231024	142100	173480082	1829	1829	1829	1829	0
319	20231024	142000	173480082	1829	1829	1829	1829	0
320	20231024	141900	173480082	1829	1829	1829	1829	0
321	20231024	141800	173480082	1829	1830	1830	1829	831
322	20231024	141700	171959984	1832	1832	1832	1832	0
323	20231024	141600	171959984	1832	1832	1832	1832	0
324	20231024	141500	171959984	1832	1830	1832	1830	23
325	20231024	141400	171917888	1830	1830	1830	1830	153
326	20231024	141300	171637898	1830	1829	1830	1829	418
327	20231024	141200	170873326	1829	1829	1829	1829	1
328	20231024	141100	170871497	1829	1829	1829	1829	102
329	20231024	141000	170684939	1829	1829	1829	1829	100
330	20231024	140900	170502039	1820	1818	1820	1818	2683
331	20231024	140800	165621550	1818	1818	1818	1818	0
332	20231024	140700	165621550	1818	1818	1818	1818	0
333	20231024	140600	165621550	1818	1818	1818	1818	0
334	20231024	140500	165621550	1818	1817	1818	1817	1501
335	20231024	140400	162893183	1817	1812	1817	1812	2725
336	20231024	140300	157947378	1812	1812	1812	1812	100
337	20231024	140200	157766178	1812	1812	1812	1812	100
338	20231024	140100	157584978	1812	1811	1812	1811	200
339	20231024	140000	157222688	1811	1811	1811	1811	0
340	20231024	135900	157222688	1811	1811	1811	1811	0
341	20231024	135800	157222688	1811	1811	1811	1811	0
342	20231024	135700	157222688	1811	1803	1811	1803	3
343	20231024	135600	157217271	1805	1802	1805	1802	163
344	20231024	135500	156923245	1801	1801	1801	1801	0
345	20231024	135400	156923245	1801	1801	1801	1801	0
346	20231024	135300	156923245	1801	1801	1801	1801	0
347	20231024	135200	156923245	1801	1801	1801	1801	0
348	20231024	135100	156923245	1801	1801	1801	1801	0
349	20231024	135000	156923245	1801	1801	1801	1801	160
350	20231024	134900	156635085	1800	1800	1800	1800	0
351	20231024	134800	156635085	1800	1800	1800	1800	0
352	20231024	134700	156635085	1800	1799	1800	1799	2102
353	20231024	134600	152851928	1799	1799	1799	1799	0
354	20231024	134500	152851928	1799	1799	1799	1799	0
355	20231024	134400	152851928	1799	1799	1799	1799	0
356	20231024	134300	152851928	1799	1799	1799	1799	0
357	20231024	134200	152851928	1799	1799	1799	1799	1
358	20231024	134100	152850129	1799	1799	1799	1799	0
359	20231024	134000	152850129	1799	1799	1799	1799	0
360	20231024	133900	152850129	1799	1799	1799	1799	0
361	20231024	133800	152850129	1799	1799	1799	1799	0
362	20231024	133700	152850129	1799	1799	1799	1799	0
363	20231024	133600	152850129	1799	1799	1799	1799	700
364	20231024	133500	151590829	1799	1799	1799	1799	0
365	20231024	133400	151590829	1799	1799	1799	1799	0
366	20231024	133300	151590829	1799	1799	1799	1799	0
367	20231024	133200	151590829	1799	1799	1799	1799	0
368	20231024	133100	151590829	1799	1799	1799	1799	0
369	20231024	133000	151590829	1799	1799	1799	1799	0
370	20231024	132900	151590829	1799	1799	1799	1799	20
371	20231024	132800	151554849	1799	1799	1799	1799	100
372	20231024	132700	151374949	1797	1797	1797	1797	0
373	20231024	132600	151374949	1797	1797	1797	1797	572
374	20231024	132500	150347065	1795	1795	1795	1795	1158
375	20231024	132400	148268455	1795	1795	1795	1795	0
376	20231024	132300	148268455	1795	1794	1795	1794	512
377	20231024	132200	147349776	1794	1794	1794	1794	0
378	20231024	132100	147349776	1794	1794	1794	1794	0
379	20231024	132000	147349776	1794	1794	1794	1794	200
380	20231024	131900	146990976	1785	1785	1785	1785	0
381	20231024	131800	146990976	1785	1785	1785	1785	0
382	20231024	131700	146990976	1785	1785	1785	1785	1000
383	20231024	131600	145205976	1795	1795	1795	1795	0
384	20231024	131500	145205976	1795	1795	1795	1795	0
385	20231024	131400	145205976	1795	1795	1795	1795	0
386	20231024	131300	145205976	1795	1795	1795	1795	1000
387	20231024	131200	143410976	1794	1792	1794	1792	404
388	20231024	131100	142686628	1792	1792	1792	1792	0
389	20231024	131000	142686628	1792	1792	1792	1792	500
390	20231024	130900	141790628	1792	1792	1792	1792	0
391	20231024	130800	141790628	1792	1792	1792	1792	0
392	20231024	130700	141790628	1792	1792	1792	1792	0
393	20231024	130600	141790628	1792	1792	1792	1792	0
394	20231024	130500	141790628	1792	1792	1792	1792	0
395	20231024	130400	141790628	1792	1792	1792	1792	0
396	20231024	130300	141790628	1792	1792	1792	1792	700
397	20231024	130200	140536228	1779	1792	1792	1779	200
398	20231024	130100	140178338	1792	1792	1792	1792	166
399	20231024	130000	139880866	1793	1793	1793	1793	0
400	20231024	125900	139880866	1793	1793	1793	1793	0
401	20231024	125800	139880866	1793	1793	1793	1793	0
402	20231024	125700	139880866	1793	1793	1793	1793	100
403	20231024	125600	139701566	1792	1792	1792	1792	310
404	20231024	125500	139146046	1792	1792	1792	1792	0
405	20231024	125400	139146046	1792	1792	1792	1792	290
406	20231024	125300	138626366	1779	1779	1779	1779	0
407	20231024	125200	138626366	1779	1779	1779	1779	0
408	20231024	125100	138626366	1779	1779	1779	1779	0
409	20231024	125000	138626366	1779	1779	1779	1779	0
410	20231024	124900	138626366	1779	1779	1779	1779	700
411	20231024	124800	137381066	1795	1795	1795	1795	0
412	20231024	124700	137381066	1795	1795	1795	1795	0
413	20231024	124600	137381066	1795	1795	1795	1795	0
414	20231024	124500	137381066	1795	1795	1795	1795	0
415	20231024	124400	137381066	1795	1795	1795	1795	0
416	20231024	124300	137381066	1795	1795	1795	1795	0
417	20231024	124200	137381066	1795	1795	1795	1795	0
418	20231024	124100	137381066	1795	1795	1795	1795	0
419	20231024	124000	137381066	1795	1795	1795	1795	0
420	20231024	123900	137381066	1795	1795	1795	1795	1
421	20231024	123800	137379271	1778	1785	1785	1778	100
422	20231024	123700	137201385	1790	1790	1790	1790	30
423	20231024	123600	137147685	1795	1795	1795	1795	100
424	20231024	123500	136968185	1785	1794	1797	1785	250
425	20231024	123400	136519797	1795	1795	1795	1795	0
426	20231024	123300	136519797	1795	1795	1795	1795	0
427	20231024	123200	136519797	1795	1795	1795	1795	1
428	20231024	123100	136518002	1785	1785	1785	1785	160
429	20231024	123000	136232402	1785	1785	1785	1785	40
430	20231024	122900	136161002	1780	1780	1780	1780	0
431	20231024	122800	136161002	1780	1781	1781	1780	320
432	20231024	122700	135591204	1793	1793	1793	1793	0
433	20231024	122600	135591204	1793	1793	1793	1790	401
434	20231024	122500	134872214	1790	1790	1790	1790	0
435	20231024	122400	134872214	1790	1793	1793	1790	5
436	20231024	122300	134863261	1790	1790	1790	1790	0
437	20231024	122200	134863261	1790	1790	1790	1790	0
438	20231024	122100	134863261	1790	1790	1790	1790	3
439	20231024	122000	134857891	1800	1800	1800	1800	0
440	20231024	121900	134857891	1800	1800	1800	1800	0
441	20231024	121800	134857891	1800	1800	1800	1800	0
442	20231024	121700	134857891	1800	1800	1800	1800	0
443	20231024	121600	134857891	1800	1800	1800	1800	0
444	20231024	121500	134857891	1800	1800	1800	1800	0
445	20231024	121400	134857891	1800	1800	1800	1800	0
446	20231024	121300	134857891	1800	1800	1800	1800	0
447	20231024	121200	134857891	1800	1800	1800	1800	0
448	20231024	121100	134857891	1800	1800	1800	1800	0
449	20231024	121000	134857891	1800	1800	1800	1800	0
450	20231024	120900	134857891	1800	1800	1800	1800	0
451	20231024	120800	134857891	1800	1800	1800	1800	0
452	20231024	120700	134857891	1800	1800	1800	1800	0
453	20231024	120600	134857891	1800	1781	1800	1781	9
454	20231024	120500	134841824	1800	1800	1800	1800	0
455	20231024	120400	134841824	1800	1800	1800	1800	0
456	20231024	120300	134841824	1800	1800	1800	1800	0
457	20231024	120200	134841824	1800	1800	1800	1800	0
458	20231024	120100	134841824	1800	1800	1800	1800	0
459	20231024	120000	134841824	1800	1800	1800	1800	0
460	20231024	115900	134841824	1800	1800	1800	1800	0
461	20231024	115800	134841824	1800	1800	1800	1800	0
462	20231024	115700	134841824	1800	1800	1800	1800	0
463	20231024	115600	134841824	1800	1800	1800	1800	0
464	20231024	115500	134841824	1800	1800	1800	1800	0
465	20231024	115400	134841824	1800	1800	1800	1800	0
466	20231024	115300	134841824	1800	1800	1800	1800	0
467	20231024	115200	134841824	1800	1800	1800	1800	0
468	20231024	115100	134841824	1800	1799	1800	1799	107
469	20231024	115000	134649234	1799	1799	1799	1799	0
470	20231024	114900	134649234	1799	1799	1799	1799	500
471	20231024	114800	133749734	1800	1800	1800	1800	0
472	20231024	114700	133749734	1800	1800	1800	1800	5
473	20231024	114600	133740734	1800	1800	1800	1800	1
474	20231024	114500	133738934	1796	1797	1797	1796	500
475	20231024	114400	132840916	1812	1812	1812	1812	0
476	20231024	114300	132840916	1812	1812	1812	1812	1
477	20231024	114200	132839104	1797	1797	1797	1797	0
478	20231024	114100	132839104	1797	1797	1797	1797	0
479	20231024	114000	132839104	1797	1797	1797	1797	0
480	20231024	113900	132839104	1797	1797	1797	1797	1349
481	20231024	113800	130414951	1814	1814	1814	1814	0
482	20231024	113700	130414951	1814	1814	1814	1814	0
483	20231024	113600	130414951	1814	1814	1814	1814	0
484	20231024	113500	130414951	1814	1814	1814	1814	0
485	20231024	113400	130414951	1814	1814	1814	1814	0
486	20231024	113300	130414951	1814	1814	1814	1814	0
487	20231024	113200	130414951	1814	1814	1814	1814	0
488	20231024	113100	130414951	1814	1814	1814	1814	0
489	20231024	113000	130414951	1814	1814	1814	1814	0
490	20231024	112900	130414951	1814	1814	1814	1814	0
491	20231024	112800	130414951	1814	1814	1814	1814	0
492	20231024	112700	130414951	1814	1814	1814	1814	0
493	20231024	112600	130414951	1814	1814	1814	1814	100
494	20231024	112500	130233551	1814	1814	1814	1814	0
495	20231024	112400	130233551	1814	1814	1814	1814	46
496	20231024	112300	130150107	1815	1815	1815	1815	0
497	20231024	112200	130150107	1815	1815	1815	1815	5
498	20231024	112100	130141032	1815	1815	1815	1815	0
499	20231024	112000	130141032	1815	1815	1815	1815	459
500	20231024	111900	129307947	1816	1804	1816	1804	580
501	20231024	111800	128261615	1804	1804	1804	1804	100
502	20231024	111700	128081215	1800	1800	1800	1800	0
503	20231024	111600	128081215	1800	1800	1800	1800	0
504	20231024	111500	128081215	1800	1800	1800	1800	0
505	20231024	111400	128081215	1800	1800	1800	1800	0
506	20231024	111300	128081215	1800	1800	1800	1800	0
507	20231024	111200	128081215	1800	1800	1800	1800	160
508	20231024	111100	127793215	1800	1800	1800	1800	0
509	20231024	111000	127793215	1800	1800	1800	1800	0
510	20231024	110900	127793215	1800	1800	1800	1800	0
511	20231024	110800	127793215	1800	1800	1800	1800	0
512	20231024	110700	127793215	1800	1800	1800	1800	0
513	20231024	110600	127793215	1800	1800	1800	1800	0
514	20231024	110500	127793215	1800	1800	1800	1800	0
515	20231024	110400	127793215	1800	1801	1801	1800	614
516	20231024	110300	126687990	1804	1804	1804	1804	0
517	20231024	110200	126687990	1804	1804	1804	1804	434
518	20231024	110100	125905054	1804	1804	1804	1804	0
519	20231024	110000	125905054	1804	1804	1804	1804	0
520	20231024	105900	125905054	1804	1804	1804	1804	335
521	20231024	105800	125300714	1800	1797	1804	1796	554
522	20231024	105700	124304522	1796	1796	1796	1796	152
523	20231024	105600	124031530	1792	1787	1792	1787	838
524	20231024	105500	122531719	1787	1786	1787	1786	617
525	20231024	105400	121429590	1786	1786	1786	1786	200
526	20231024	105300	121072390	1784	1784	1784	1784	0
527	20231024	105200	121072390	1784	1784	1784	1784	598
528	20231024	105100	120005558	1776	1776	1776	1776	300
529	20231024	105000	119472758	1775	1775	1775	1775	41
530	20231024	104900	119399983	1784	1784	1784	1784	0
531	20231024	104800	119399983	1784	1784	1784	1784	200
532	20231024	104700	119043183	1784	1784	1784	1784	0
533	20231024	104600	119043183	1784	1775	1784	1775	316
534	20231024	104500	118480879	1774	1772	1774	1772	6897
535	20231024	104400	106252131	1771	1771	1771	1771	0
536	20231024	104300	106252131	1771	1771	1771	1771	0
537	20231024	104200	106252131	1771	1771	1771	1771	0
538	20231024	104100	106252131	1771	1771	1771	1771	17
539	20231024	104000	106222024	1771	1764	1771	1764	358
540	20231024	103900	105589986	1765	1765	1765	1765	106
541	20231024	103800	105402896	1766	1766	1766	1766	304
542	20231024	103700	104866032	1765	1765	1765	1765	5
543	20231024	103600	104857207	1765	1765	1765	1765	6
544	20231024	103500	104846617	1765	1766	1766	1765	132
545	20231024	103400	104613615	1766	1766	1766	1766	0
546	20231024	103300	104613615	1766	1766	1766	1766	160
547	20231024	103200	104331055	1765	1765	1765	1765	0
548	20231024	103100	104331055	1765	1765	1765	1765	887
549	20231024	103000	102765500	1764	1766	1766	1764	963
550	20231024	102900	101065689	1767	1767	1767	1767	124
551	20231024	102800	100846581	1767	1767	1767	1767	0
552	20231024	102700	100846581	1767	1767	1767	1767	0
553	20231024	102600	100846581	1767	1767	1767	1767	0
554	20231024	102500	100846581	1767	1767	1767	1767	0
555	20231024	102400	100846581	1767	1768	1768	1767	210
556	20231024	102300	100475427	1768	1768	1768	1768	68
557	20231024	102200	100355203	1767	1767	1767	1767	0
558	20231024	102100	100355203	1767	1765	1767	1760	1866
559	20231024	102000	97064375	1765	1766	1766	1765	169
560	20231024	101900	96765932	1766	1767	1767	1766	146
561	20231024	101800	96507955	1767	1770	1770	1767	444
562	20231024	101700	95722621	1770	1770	1770	1770	50
563	20231024	101600	95634121	1765	1770	1770	1765	1264
564	20231024	101500	93398835	1772	1772	1772	1772	100
565	20231024	101400	93221635	1771	1771	1771	1771	0
566	20231024	101300	93221635	1771	1771	1771	1771	0
567	20231024	101200	93221635	1771	1771	1771	1771	402
568	20231024	101100	92509693	1769	1769	1769	1769	1
569	20231024	101000	92507924	1771	1771	1771	1771	23
570	20231024	100900	92467191	1769	1769	1769	1769	31
571	20231024	100800	92412352	1772	1768	1772	1768	1386
572	20231024	100700	89959301	1768	1768	1768	1768	7
573	20231024	100600	89946925	1768	1767	1768	1765	181
574	20231024	100500	89627093	1765	1765	1765	1765	7
575	20231024	100400	89614738	1767	1766	1767	1766	100
576	20231024	100300	89438041	1766	1766	1766	1766	100
577	20231024	100200	89261441	1769	1769	1769	1769	0
578	20231024	100100	89261441	1769	1769	1769	1769	25
579	20231024	100000	89217216	1769	1756	1770	1756	301
580	20231024	095900	88684561	1770	1770	1770	1770	0
581	20231024	095800	88684561	1770	1770	1770	1770	0
582	20231024	095700	88684561	1770	1770	1770	1770	0
583	20231024	095600	88684561	1770	1770	1770	1770	0
584	20231024	095500	88684561	1770	1759	1770	1758	800
585	20231024	095400	87272556	1759	1755	1759	1751	3000
586	20231024	095300	82009404	1755	1755	1755	1755	95
587	20231024	095200	81842679	1760	1761	1761	1760	1901
588	20231024	095100	78496020	1765	1765	1765	1765	0
589	20231024	095000	78496020	1765	1765	1765	1765	100
590	20231024	094900	78319520	1764	1770	1770	1764	2573
591	20231024	094800	73775215	1771	1771	1771	1771	100
592	20231024	094700	73598115	1770	1770	1770	1770	47
593	20231024	094600	73514925	1767	1767	1767	1767	0
594	20231024	094500	73514925	1767	1767	1767	1767	0
595	20231024	094400	73514925	1767	1767	1767	1767	0
596	20231024	094300	73514925	1767	1768	1768	1767	353
597	20231024	094200	72890921	1771	1771	1771	1771	0
598	20231024	094100	72890921	1771	1771	1771	1771	0
599	20231024	094000	72890921	1771	1771	1771	1771	1000
600	20231024	093900	71119921	1771	1769	1771	1769	301
601	20231024	093800	70587250	1766	1766	1766	1766	78
602	20231024	093700	70449502	1766	1766	1766	1766	500
603	20231024	093600	69566502	1766	1770	1770	1766	1000
604	20231024	093500	67799095	1772	1771	1772	1771	205
605	20231024	093400	67436035	1771	1771	1771	1771	400
606	20231024	093300	66727635	1771	1771	1771	1771	201
607	20231024	093200	66371664	1771	1771	1771	1770	211
608	20231024	093100	65998039	1766	1766	1766	1766	100
609	20231024	093000	65821439	1771	1769	1774	1768	1605
610	20231024	092900	62981678	1773	1770	1773	1770	1500
611	20231024	092800	60325178	1771	1774	1774	1771	800
612	20231024	092700	58907478	1774	1773	1774	1773	800
613	20231024	092600	57488295	1774	1774	1774	1774	0
614	20231024	092500	57488295	1774	1773	1774	1773	476
615	20231024	092400	56644271	1774	1779	1779	1774	1318
616	20231024	092300	54305289	1779	1780	1780	1779	221
617	20231024	092200	53912110	1780	1780	1780	1780	0
618	20231024	092100	53912110	1780	1779	1780	1779	341
619	20231024	092000	53305171	1780	1780	1780	1775	1483
620	20231024	091900	50668376	1785	1785	1785	1785	0
621	20231024	091800	50668376	1785	1785	1785	1785	0
622	20231024	091700	50668376	1785	1785	1785	1785	55
623	20231024	091600	50570201	1788	1788	1788	1788	0
624	20231024	091500	50570201	1788	1788	1788	1788	1
625	20231024	091400	50568413	1788	1788	1788	1788	154
626	20231024	091300	50293061	1788	1788	1788	1788	46
627	20231024	091200	50210813	1787	1785	1787	1785	1537
628	20231024	091100	47466130	1785	1784	1785	1784	34
629	20231024	091000	47405473	1784	1783	1784	1783	299
630	20231024	090900	46872310	1782	1780	1782	1780	592
631	20231024	090800	45818412	1780	1780	1780	1780	500
632	20231024	090700	44928412	1775	1778	1778	1775	563
633	20231024	090600	43927587	1778	1775	1778	1775	3349
634	20231024	090500	37978327	1778	1775	1778	1774	5584
635	20231024	090400	28064758	1773	1775	1780	1773	2363
636	20231024	090300	23872827	1775	1771	1775	1766	3052
637	20231024	090200	18459248	1766	1766	1766	1766	0
638	20231024	090100	18459248	1766	1770	1777	1765	2654
639	20231024	090000	13759100	1770	1771	1774	1768	7621