KissMeData/217190/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201300	518496200	11930	11930	11930	11930	1701
3	20231024	201200	518496200	11930	11930	11930	11930	0
4	20231024	201100	518496200	11930	11930	11930	11930	0
5	20231024	201000	518496200	11930	11930	11930	11930	0
6	20231024	200900	518496200	11930	11930	11930	11930	0
7	20231024	200800	518496200	11930	11930	11930	11930	0
8	20231024	200700	518496200	11930	11930	11930	11930	0
9	20231024	200600	518496200	11930	11930	11930	11930	0
10	20231024	200500	518496200	11930	11930	11930	11930	0
11	20231024	200400	518496200	11930	11930	11930	11930	0
12	20231024	200300	518496200	11930	11930	11930	11930	0
13	20231024	200200	518496200	11930	11930	11930	11930	0
14	20231024	200100	518496200	11930	11930	11930	11930	0
15	20231024	200000	518496200	11930	11930	11930	11930	0
16	20231024	195900	518496200	11930	11930	11930	11930	0
17	20231024	195800	518496200	11930	11930	11930	11930	0
18	20231024	195700	518496200	11930	11930	11930	11930	0
19	20231024	195600	518496200	11930	11930	11930	11930	0
20	20231024	195500	518496200	11930	11930	11930	11930	0
21	20231024	195400	518496200	11930	11930	11930	11930	0
22	20231024	195300	518496200	11930	11930	11930	11930	0
23	20231024	195200	518496200	11930	11930	11930	11930	0
24	20231024	195100	518496200	11930	11930	11930	11930	0
25	20231024	195000	518496200	11930	11930	11930	11930	0
26	20231024	194900	518496200	11930	11930	11930	11930	0
27	20231024	194800	518496200	11930	11930	11930	11930	0
28	20231024	194700	518496200	11930	11930	11930	11930	0
29	20231024	194600	518496200	11930	11930	11930	11930	0
30	20231024	194500	518496200	11930	11930	11930	11930	0
31	20231024	194400	518496200	11930	11930	11930	11930	0
32	20231024	194300	518496200	11930	11930	11930	11930	1701
33	20231024	194200	518496200	11930	11930	11930	11930	0
34	20231024	194100	518496200	11930	11930	11930	11930	0
35	20231024	194000	518496200	11930	11930	11930	11930	0
36	20231024	193900	518496200	11930	11930	11930	11930	0
37	20231024	193800	518496200	11930	11930	11930	11930	0
38	20231024	193700	518496200	11930	11930	11930	11930	0
39	20231024	193600	518496200	11930	11930	11930	11930	0
40	20231024	193500	518496200	11930	11930	11930	11930	0
41	20231024	193400	518496200	11930	11930	11930	11930	0
42	20231024	193300	518496200	11930	11930	11930	11930	0
43	20231024	193200	518496200	11930	11930	11930	11930	0
44	20231024	193100	518496200	11930	11930	11930	11930	0
45	20231024	193000	518496200	11930	11930	11930	11930	0
46	20231024	192900	518496200	11930	11930	11930	11930	0
47	20231024	192800	518496200	11930	11930	11930	11930	0
48	20231024	192700	518496200	11930	11930	11930	11930	0
49	20231024	192600	518496200	11930	11930	11930	11930	0
50	20231024	192500	518496200	11930	11930	11930	11930	0
51	20231024	192400	518496200	11930	11930	11930	11930	0
52	20231024	192300	518496200	11930	11930	11930	11930	0
53	20231024	192200	518496200	11930	11930	11930	11930	0
54	20231024	192100	518496200	11930	11930	11930	11930	0
55	20231024	192000	518496200	11930	11930	11930	11930	0
56	20231024	191900	518496200	11930	11930	11930	11930	0
57	20231024	191800	518496200	11930	11930	11930	11930	0
58	20231024	191700	518496200	11930	11930	11930	11930	0
59	20231024	191600	518496200	11930	11930	11930	11930	0
60	20231024	191500	518496200	11930	11930	11930	11930	0
61	20231024	191400	518496200	11930	11930	11930	11930	0
62	20231024	191300	518496200	11930	11930	11930	11930	1701
63	20231024	191200	518496200	11930	11930	11930	11930	0
64	20231024	191100	518496200	11930	11930	11930	11930	0
65	20231024	191000	518496200	11930	11930	11930	11930	0
66	20231024	190900	518496200	11930	11930	11930	11930	0
67	20231024	190800	518496200	11930	11930	11930	11930	0
68	20231024	190700	518496200	11930	11930	11930	11930	0
69	20231024	190600	518496200	11930	11930	11930	11930	0
70	20231024	190500	518496200	11930	11930	11930	11930	0
71	20231024	190400	518496200	11930	11930	11930	11930	0
72	20231024	190300	518496200	11930	11930	11930	11930	0
73	20231024	190200	518496200	11930	11930	11930	11930	0
74	20231024	190100	518496200	11930	11930	11930	11930	0
75	20231024	190000	518496200	11930	11930	11930	11930	0
76	20231024	185900	518496200	11930	11930	11930	11930	0
77	20231024	185800	518496200	11930	11930	11930	11930	0
78	20231024	185700	518496200	11930	11930	11930	11930	0
79	20231024	185600	518496200	11930	11930	11930	11930	0
80	20231024	185500	518496200	11930	11930	11930	11930	0
81	20231024	185400	518496200	11930	11930	11930	11930	0
82	20231024	185300	518496200	11930	11930	11930	11930	0
83	20231024	185200	518496200	11930	11930	11930	11930	0
84	20231024	185100	518496200	11930	11930	11930	11930	0
85	20231024	185000	518496200	11930	11930	11930	11930	0
86	20231024	184900	518496200	11930	11930	11930	11930	0
87	20231024	184800	518496200	11930	11930	11930	11930	0
88	20231024	184700	518496200	11930	11930	11930	11930	0
89	20231024	184600	518496200	11930	11930	11930	11930	0
90	20231024	184500	518496200	11930	11930	11930	11930	0
91	20231024	184400	518496200	11930	11930	11930	11930	0
92	20231024	184300	518496200	11930	11930	11930	11930	1701
93	20231024	184200	518496200	11930	11930	11930	11930	0
94	20231024	184100	518496200	11930	11930	11930	11930	0
95	20231024	184000	518496200	11930	11930	11930	11930	0
96	20231024	183900	518496200	11930	11930	11930	11930	0
97	20231024	183800	518496200	11930	11930	11930	11930	0
98	20231024	183700	518496200	11930	11930	11930	11930	0
99	20231024	183600	518496200	11930	11930	11930	11930	0
100	20231024	183500	518496200	11930	11930	11930	11930	0
101	20231024	183400	518496200	11930	11930	11930	11930	0
102	20231024	183300	518496200	11930	11930	11930	11930	0
103	20231024	183200	518496200	11930	11930	11930	11930	0
104	20231024	183100	518496200	11930	11930	11930	11930	0
105	20231024	183000	518496200	11930	11930	11930	11930	0
106	20231024	182900	518496200	11930	11930	11930	11930	0
107	20231024	182800	518496200	11930	11930	11930	11930	0
108	20231024	182700	518496200	11930	11930	11930	11930	0
109	20231024	182600	518496200	11930	11930	11930	11930	0
110	20231024	182500	518496200	11930	11930	11930	11930	0
111	20231024	182400	518496200	11930	11930	11930	11930	0
112	20231024	182300	518496200	11930	11930	11930	11930	0
113	20231024	182200	518496200	11930	11930	11930	11930	0
114	20231024	182100	518496200	11930	11930	11930	11930	0
115	20231024	182000	518496200	11930	11930	11930	11930	0
116	20231024	181900	518496200	11930	11930	11930	11930	0
117	20231024	181800	518496200	11930	11930	11930	11930	0
118	20231024	181700	518496200	11930	11930	11930	11930	0
119	20231024	181600	518496200	11930	11930	11930	11930	0
120	20231024	181500	518496200	11930	11930	11930	11930	0
121	20231024	181400	518496200	11930	11930	11930	11930	0
122	20231024	181300	518496200	11930	11930	11930	11930	1701
123	20231024	181200	518496200	11930	11930	11930	11930	0
124	20231024	181100	518496200	11930	11930	11930	11930	0
125	20231024	181000	518496200	11930	11930	11930	11930	0
126	20231024	180900	518496200	11930	11930	11930	11930	0
127	20231024	180800	518496200	11930	11930	11930	11930	0
128	20231024	180700	518496200	11930	11930	11930	11930	0
129	20231024	180600	518496200	11930	11930	11930	11930	0
130	20231024	180500	518496200	11930	11930	11930	11930	0
131	20231024	180400	518496200	11930	11930	11930	11930	0
132	20231024	180300	518496200	11930	11930	11930	11930	0
133	20231024	180200	518496200	11930	11930	11930	11930	0
134	20231024	180100	518496200	11930	11930	11930	11930	0
135	20231024	180000	518496200	11930	11930	11930	11930	0
136	20231024	175900	518496200	11930	11930	11930	11930	0
137	20231024	175800	518496200	11930	11930	11930	11930	0
138	20231024	175700	518496200	11930	11930	11930	11930	0
139	20231024	175600	518496200	11930	11930	11930	11930	0
140	20231024	175500	518496200	11930	11930	11930	11930	0
141	20231024	175400	518496200	11930	11930	11930	11930	0
142	20231024	175300	518496200	11930	11930	11930	11930	0
143	20231024	175200	518496200	11930	11930	11930	11930	0
144	20231024	175100	518496200	11930	11930	11930	11930	0
145	20231024	175000	518496200	11930	11930	11930	11930	0
146	20231024	174900	518496200	11930	11930	11930	11930	0
147	20231024	174800	518496200	11930	11930	11930	11930	0
148	20231024	174700	518496200	11930	11930	11930	11930	0
149	20231024	174600	518496200	11930	11930	11930	11930	0
150	20231024	174500	518496200	11930	11930	11930	11930	0
151	20231024	174400	518496200	11930	11930	11930	11930	0
152	20231024	174300	518496200	11930	11930	11930	11930	1701
153	20231024	174200	518496200	11930	11930	11930	11930	0
154	20231024	174100	518496200	11930	11930	11930	11930	0
155	20231024	174000	518496200	11930	11930	11930	11930	0
156	20231024	173900	518496200	11930	11930	11930	11930	0
157	20231024	173800	518496200	11930	11930	11930	11930	0
158	20231024	173700	518496200	11930	11930	11930	11930	0
159	20231024	173600	518496200	11930	11930	11930	11930	0
160	20231024	173500	518496200	11930	11930	11930	11930	0
161	20231024	173400	518496200	11930	11930	11930	11930	0
162	20231024	173300	518496200	11930	11930	11930	11930	0
163	20231024	173200	518496200	11930	11930	11930	11930	0
164	20231024	173100	518496200	11930	11930	11930	11930	0
165	20231024	173000	518496200	11930	11930	11930	11930	0
166	20231024	172900	518496200	11930	11930	11930	11930	0
167	20231024	172800	518496200	11930	11930	11930	11930	0
168	20231024	172700	518496200	11930	11930	11930	11930	0
169	20231024	172600	518496200	11930	11930	11930	11930	0
170	20231024	172500	518496200	11930	11930	11930	11930	0
171	20231024	172400	518496200	11930	11930	11930	11930	0
172	20231024	172300	518496200	11930	11930	11930	11930	0
173	20231024	172200	518496200	11930	11930	11930	11930	0
174	20231024	172100	518496200	11930	11930	11930	11930	0
175	20231024	172000	518496200	11930	11930	11930	11930	0
176	20231024	171900	518496200	11930	11930	11930	11930	0
177	20231024	171800	518496200	11930	11930	11930	11930	0
178	20231024	171700	518496200	11930	11930	11930	11930	0
179	20231024	171600	518496200	11930	11930	11930	11930	0
180	20231024	171500	518496200	11930	11930	11930	11930	0
181	20231024	171400	518496200	11930	11930	11930	11930	0
182	20231024	171300	518496200	11930	11930	11930	11930	1701
183	20231024	171200	518496200	11930	11930	11930	11930	0
184	20231024	171100	518496200	11930	11930	11930	11930	0
185	20231024	171000	518496200	11930	11930	11930	11930	0
186	20231024	170900	518496200	11930	11930	11930	11930	0
187	20231024	170800	518496200	11930	11930	11930	11930	0
188	20231024	170700	518496200	11930	11930	11930	11930	0
189	20231024	170600	518496200	11930	11930	11930	11930	0
190	20231024	170500	518496200	11930	11930	11930	11930	0
191	20231024	170400	518496200	11930	11930	11930	11930	0
192	20231024	170300	518496200	11930	11930	11930	11930	0
193	20231024	170200	518496200	11930	11930	11930	11930	0
194	20231024	170100	518496200	11930	11930	11930	11930	0
195	20231024	170000	518496200	11930	11930	11930	11930	0
196	20231024	165900	518496200	11930	11930	11930	11930	0
197	20231024	165800	518496200	11930	11930	11930	11930	0
198	20231024	165700	518496200	11930	11930	11930	11930	0
199	20231024	165600	518496200	11930	11930	11930	11930	0
200	20231024	165500	518496200	11930	11930	11930	11930	0
201	20231024	165400	518496200	11930	11930	11930	11930	0
202	20231024	165300	518496200	11930	11930	11930	11930	0
203	20231024	165200	518496200	11930	11930	11930	11930	0
204	20231024	165100	518496200	11930	11930	11930	11930	0
205	20231024	165000	518496200	11930	11930	11930	11930	0
206	20231024	164900	518496200	11930	11930	11930	11930	0
207	20231024	164800	518496200	11930	11930	11930	11930	0
208	20231024	164700	518496200	11930	11930	11930	11930	0
209	20231024	164600	518496200	11930	11930	11930	11930	0
210	20231024	164500	518496200	11930	11930	11930	11930	0
211	20231024	164400	518496200	11930	11930	11930	11930	0
212	20231024	164300	518496200	11930	11930	11930	11930	1701
213	20231024	164200	518496200	11930	11930	11930	11930	0
214	20231024	164100	518496200	11930	11930	11930	11930	0
215	20231024	164000	518496200	11930	11930	11930	11930	0
216	20231024	163900	518496200	11930	11930	11930	11930	0
217	20231024	163800	518496200	11930	11930	11930	11930	0
218	20231024	163700	518496200	11930	11930	11930	11930	0
219	20231024	163600	518496200	11930	11930	11930	11930	0
220	20231024	163500	518496200	11930	11930	11930	11930	0
221	20231024	163400	518496200	11930	11930	11930	11930	0
222	20231024	163300	518496200	11930	11930	11930	11930	0
223	20231024	163200	518496200	11930	11930	11930	11930	0
224	20231024	163100	518496200	11930	11930	11930	11930	0
225	20231024	163000	518496200	11930	11930	11930	11930	0
226	20231024	162900	518496200	11930	11930	11930	11930	0
227	20231024	162800	518496200	11930	11930	11930	11930	0
228	20231024	162700	518496200	11930	11930	11930	11930	0
229	20231024	162600	518496200	11930	11930	11930	11930	0
230	20231024	162500	518496200	11930	11930	11930	11930	0
231	20231024	162400	518496200	11930	11930	11930	11930	0
232	20231024	162300	518496200	11930	11930	11930	11930	0
233	20231024	162200	518496200	11930	11930	11930	11930	0
234	20231024	162100	518496200	11930	11930	11930	11930	0
235	20231024	162000	518496200	11930	11930	11930	11930	0
236	20231024	161900	518496200	11930	11930	11930	11930	0
237	20231024	161800	518496200	11930	11930	11930	11930	0
238	20231024	161700	518496200	11930	11930	11930	11930	0
239	20231024	161600	518496200	11930	11930	11930	11930	0
240	20231024	161500	518496200	11930	11930	11930	11930	0
241	20231024	161400	518496200	11930	11930	11930	11930	0
242	20231024	161300	518496200	11930	11930	11930	11930	1701
243	20231024	161200	518496200	11930	11930	11930	11930	0
244	20231024	161100	518496200	11930	11930	11930	11930	0
245	20231024	161000	518496200	11930	11930	11930	11930	0
246	20231024	160900	518496200	11930	11930	11930	11930	0
247	20231024	160800	518496200	11930	11930	11930	11930	0
248	20231024	160700	518496200	11930	11930	11930	11930	0
249	20231024	160600	518496200	11930	11930	11930	11930	0
250	20231024	160500	518496200	11930	11930	11930	11930	0
251	20231024	160400	518496200	11930	11930	11930	11930	0
252	20231024	160300	518496200	11930	11930	11930	11930	0
253	20231024	160200	518496200	11930	11930	11930	11930	0
254	20231024	160100	518496200	11930	11930	11930	11930	0
255	20231024	160000	518496200	11930	11930	11930	11930	0
256	20231024	155900	518496200	11930	11930	11930	11930	0
257	20231024	155800	518496200	11930	11930	11930	11930	0
258	20231024	155700	518496200	11930	11930	11930	11930	0
259	20231024	155600	518496200	11930	11930	11930	11930	0
260	20231024	155500	518496200	11930	11930	11930	11930	0
261	20231024	155400	518496200	11930	11930	11930	11930	0
262	20231024	155300	518496200	11930	11930	11930	11930	0
263	20231024	155200	518496200	11930	11930	11930	11930	0
264	20231024	155100	518496200	11930	11930	11930	11930	0
265	20231024	155000	518496200	11930	11930	11930	11930	0
266	20231024	154900	518496200	11930	11930	11930	11930	0
267	20231024	154800	518496200	11930	11930	11930	11930	0
268	20231024	154700	518496200	11930	11930	11930	11930	0
269	20231024	154600	518496200	11930	11930	11930	11930	0
270	20231024	154500	518496200	11930	11930	11930	11930	0
271	20231024	154400	518496200	11930	11930	11930	11930	0
272	20231024	154300	518496200	11930	11930	11930	11930	1701
273	20231024	154200	518496200	11930	11930	11930	11930	0
274	20231024	154100	518496200	11930	11930	11930	11930	0
275	20231024	154000	518496200	11930	11930	11930	11930	0
276	20231024	153900	518496200	11930	11930	11930	11930	0
277	20231024	153800	518496200	11930	11930	11930	11930	0
278	20231024	153700	518496200	11930	11930	11930	11930	0
279	20231024	153600	518496200	11930	11930	11930	11930	0
280	20231024	153500	518496200	11930	11930	11930	11930	0
281	20231024	153400	518496200	11930	11930	11930	11930	0
282	20231024	153300	518496200	11930	11930	11930	11930	0
283	20231024	153200	518496200	11930	11930	11930	11930	0
284	20231024	153100	518496200	11930	11930	11930	11930	0
285	20231024	153000	518496200	11930	11930	11930	11930	1701
286	20231024	152900	498203270	11920	11920	11920	11920	0
287	20231024	152800	498203270	11920	11920	11920	11920	0
288	20231024	152700	498203270	11920	11920	11920	11920	0
289	20231024	152600	498203270	11920	11920	11920	11920	0
290	20231024	152500	498203270	11920	11920	11920	11920	0
291	20231024	152400	498203270	11920	11920	11920	11920	0
292	20231024	152300	498203270	11920	11920	11920	11920	0
293	20231024	152200	498203270	11920	11920	11920	11920	0
294	20231024	152100	498203270	11920	11920	11920	11920	0
295	20231024	152000	498203270	11920	11920	11920	11920	0
296	20231024	151900	498203270	11920	11910	11920	11910	395
297	20231024	151800	493496490	11800	11930	11930	11800	834
298	20231024	151700	483622320	11930	11960	11960	11790	405
299	20231024	151600	478787220	11800	11770	11800	11760	962
300	20231024	151500	467461780	11760	11800	11800	11760	851
301	20231024	151400	457440360	11800	11810	11810	11790	598
302	20231024	151300	450380150	11820	11820	11830	11810	1126
303	20231024	151200	437073780	11830	11950	11950	11830	885
304	20231024	151100	426575690	11950	11960	11960	11900	115
305	20231024	151000	425203010	11960	11970	11970	11910	259
306	20231024	150900	422114230	11980	12010	12010	11910	110
307	20231024	150800	420798050	12010	12000	12010	11910	116
308	20231024	150700	419409170	12000	12030	12030	11910	110
309	20231024	150600	418090830	11880	11960	12040	11880	166
310	20231024	150500	416104030	11960	11850	11960	11850	351
311	20231024	150400	411929260	11890	11890	11890	11830	299
312	20231024	150300	408375950	11880	11880	11880	11830	113
313	20231024	150200	407035010	11880	11860	11880	11830	344
314	20231024	150100	402954780	11860	11850	11860	11820	777
315	20231024	150000	393753060	11830	11830	11830	11810	455
316	20231024	145900	388371050	11840	11810	11840	11800	558
317	20231024	145800	381773340	11810	11810	11810	11800	374
318	20231024	145700	377359700	11800	11800	11820	11800	382
319	20231024	145600	372847040	11800	11820	11820	11800	376
320	20231024	145500	368410000	11820	11820	11820	11800	540
321	20231024	145400	362035060	11810	11820	11820	11810	38
322	20231024	145300	361586270	11830	11830	11830	11820	25
323	20231024	145200	361290530	11810	11830	11830	11810	1143
324	20231024	145100	347787590	11840	11850	11850	11830	44
325	20231024	145000	347266990	11820	11820	11820	11820	34
326	20231024	144900	346865110	11820	11820	11820	11820	36
327	20231024	144800	346439590	11810	11870	11870	11810	892
328	20231024	144700	335881470	11880	11870	11890	11870	84
329	20231024	144600	334883890	11870	11880	11880	11870	266
330	20231024	144500	331726460	11890	11860	11890	11860	32
331	20231024	144400	331346880	11860	11890	11890	11860	1121
332	20231024	144300	318032180	11910	11900	11910	11900	1382
333	20231024	144200	301585700	11900	11900	11900	11900	34
334	20231024	144100	301181100	11900	11900	11900	11900	82
335	20231024	144000	300205300	11900	11900	11900	11900	65
336	20231024	143900	299431800	11940	11910	11940	11910	210
337	20231024	143800	296925270	11940	11910	11940	11910	1250
338	20231024	143700	282021210	11920	11920	11920	11910	292
339	20231024	143600	278543230	11910	11910	11910	11910	358
340	20231024	143500	274279450	11910	11940	11940	11910	662
341	20231024	143400	266381590	11950	11940	11950	11940	643
342	20231024	143300	258701370	11940	11960	11960	11930	177
343	20231024	143200	256587750	11960	11980	11980	11960	214
344	20231024	143100	254024650	11980	11980	11980	11980	57
345	20231024	143000	253341790	11980	11980	11980	11980	36
346	20231024	142900	252910510	11990	11980	11990	11980	36
347	20231024	142800	252479190	11990	11990	11990	11990	15
348	20231024	142700	252299340	11980	11970	11990	11970	557
349	20231024	142600	245624250	11960	11970	11980	11960	349
350	20231024	142500	241444090	11980	11990	11990	11980	21
351	20231024	142400	241192310	12000	12010	12010	12000	78
352	20231024	142300	240255700	12000	12000	12000	12000	38
353	20231024	142200	239799700	11980	11980	11980	11980	31
354	20231024	142100	239428320	11980	11980	12100	11970	381
355	20231024	142000	234859340	11980	11920	11980	11920	2626
356	20231024	141900	203489360	11910	11910	11910	11910	56
357	20231024	141800	202822400	11920	11950	11950	11920	211
358	20231024	141700	200303890	11960	11980	11980	11960	20
359	20231024	141600	200064620	11980	12010	12010	11980	283
360	20231024	141500	196672740	12010	12030	12030	12010	72
361	20231024	141400	195807510	12030	12040	12040	12030	104
362	20231024	141300	194555710	12050	12050	12050	12050	1
363	20231024	141200	194543660	12060	12070	12070	12060	32
364	20231024	141100	194157730	12050	12050	12050	12050	34
365	20231024	141000	193748030	12050	12050	12050	12050	34
366	20231024	140900	193338330	12050	12030	12080	12030	1558
367	20231024	140800	174565290	12030	12040	12040	12030	500
368	20231024	140700	168548600	12040	12050	12050	12040	256
369	20231024	140600	165466330	12050	12080	12080	12050	12
370	20231024	140500	165321640	12110	12110	12110	12110	0
371	20231024	140400	165321640	12110	12110	12110	12110	0
372	20231024	140300	165321640	12110	12110	12110	12110	0
373	20231024	140200	165321640	12110	12110	12110	12110	0
374	20231024	140100	165321640	12110	12110	12110	12110	1
375	20231024	140000	165309530	12100	12100	12100	12100	1
376	20231024	135900	165297430	12110	12110	12110	12110	0
377	20231024	135800	165297430	12110	12110	12110	12110	0
378	20231024	135700	165297430	12110	12110	12110	12110	0
379	20231024	135600	165297430	12110	12110	12110	12110	0
380	20231024	135500	165297430	12110	12110	12110	12110	0
381	20231024	135400	165297430	12110	12110	12110	12110	0
382	20231024	135300	165297430	12110	12110	12110	12110	0
383	20231024	135200	165297430	12110	12110	12110	12110	1
384	20231024	135100	165285320	12120	12120	12120	12120	0
385	20231024	135000	165285320	12120	12120	12120	12120	0
386	20231024	134900	165285320	12120	12120	12120	12120	0
387	20231024	134800	165285320	12120	12120	12120	12120	0
388	20231024	134700	165285320	12120	12120	12120	12120	0
389	20231024	134600	165285320	12120	12120	12120	12120	0
390	20231024	134500	165285320	12120	12120	12120	12120	0
391	20231024	134400	165285320	12120	12120	12120	12120	0
392	20231024	134300	165285320	12120	12120	12120	12120	1
393	20231024	134200	165273200	12140	12140	12140	12140	0
394	20231024	134100	165273200	12140	12140	12140	12140	0
395	20231024	134000	165273200	12140	12140	12140	12140	0
396	20231024	133900	165273200	12140	12140	12140	12140	0
397	20231024	133800	165273200	12140	12140	12140	12140	0
398	20231024	133700	165273200	12140	12140	12140	12140	0
399	20231024	133600	165273200	12140	12140	12140	12140	0
400	20231024	133500	165273200	12140	12140	12140	12140	0
401	20231024	133400	165273200	12140	12140	12140	12140	0
402	20231024	133300	165273200	12140	12140	12140	12140	0
403	20231024	133200	165273200	12140	12140	12140	12140	0
404	20231024	133100	165273200	12140	12140	12140	12140	0
405	20231024	133000	165273200	12140	12140	12140	12140	77
406	20231024	132900	164338420	12140	12140	12140	12140	0
407	20231024	132800	164338420	12140	12140	12140	12140	35
408	20231024	132700	163913520	12140	12080	12140	12080	726
409	20231024	132600	155121120	12080	12080	12080	12080	0
410	20231024	132500	155121120	12080	12080	12080	12080	0
411	20231024	132400	155121120	12080	12080	12080	12080	21
412	20231024	132300	154867440	12070	12050	12070	12050	1291
413	20231024	132200	139300460	12050	12050	12050	12050	0
414	20231024	132100	139300460	12050	12050	12050	12050	0
415	20231024	132000	139300460	12050	12050	12050	12050	100
416	20231024	131900	138095460	12050	12050	12050	12050	0
417	20231024	131800	138095460	12050	12050	12050	12050	0
418	20231024	131700	138095460	12050	12050	12050	12050	0
419	20231024	131600	138095460	12050	12050	12050	12050	0
420	20231024	131500	138095460	12050	12050	12050	12050	0
421	20231024	131400	138095460	12050	12050	12050	12050	0
422	20231024	131300	138095460	12050	12050	12050	12050	0
423	20231024	131200	138095460	12050	12050	12050	12050	0
424	20231024	131100	138095460	12050	12050	12050	12050	0
425	20231024	131000	138095460	12050	12050	12050	12050	0
426	20231024	130900	138095460	12050	12050	12050	12050	0
427	20231024	130800	138095460	12050	12050	12050	12050	0
428	20231024	130700	138095460	12050	12050	12050	12050	0
429	20231024	130600	138095460	12050	12050	12050	12050	3
430	20231024	130500	138059310	12050	12040	12050	12040	3
431	20231024	130400	138023180	12040	12040	12040	12040	17
432	20231024	130300	137818500	12050	12030	12050	12030	100
433	20231024	130200	136613810	12050	12050	12050	12050	0
434	20231024	130100	136613810	12050	12050	12050	12050	0
435	20231024	130000	136613810	12050	12050	12050	12050	0
436	20231024	125900	136613810	12050	12050	12050	12050	0
437	20231024	125800	136613810	12050	12050	12050	12050	0
438	20231024	125700	136613810	12050	12050	12050	12050	0
439	20231024	125600	136613810	12050	12050	12050	12050	0
440	20231024	125500	136613810	12050	12050	12050	12050	0
441	20231024	125400	136613810	12050	12050	12050	12050	0
442	20231024	125300	136613810	12050	12050	12050	12050	1
443	20231024	125200	136601760	11960	12040	12040	11960	9
444	20231024	125100	136493760	12050	12050	12050	12050	1
445	20231024	125000	136481710	11970	11970	11970	11970	0
446	20231024	124900	136481710	11970	11970	11970	11970	0
447	20231024	124800	136481710	11970	11970	11970	11970	0
448	20231024	124700	136481710	11970	12000	12000	11970	1000
449	20231024	124600	124511330	12000	12020	12020	12000	10
450	20231024	124500	124391290	12050	12050	12050	12050	0
451	20231024	124400	124391290	12050	12050	12050	12050	1
452	20231024	124300	124379240	12000	12000	12000	12000	0
453	20231024	124200	124379240	12000	12000	12000	12000	0
454	20231024	124100	124379240	12000	12040	12040	12000	50
455	20231024	124000	123779000	12050	12050	12050	12050	1
456	20231024	123900	123766950	12050	12050	12050	12050	0
457	20231024	123800	123766950	12050	12050	12050	12050	20
458	20231024	123700	123525950	12050	12050	12050	12050	0
459	20231024	123600	123525950	12050	12050	12050	12050	0
460	20231024	123500	123525950	12050	12050	12050	12050	0
461	20231024	123400	123525950	12050	12050	12050	12050	0
462	20231024	123300	123525950	12050	12050	12050	12050	0
463	20231024	123200	123525950	12050	12050	12050	12050	0
464	20231024	123100	123525950	12050	12050	12050	12050	0
465	20231024	123000	123525950	12050	12050	12050	12050	0
466	20231024	122900	123525950	12050	12040	12050	12040	50
467	20231024	122800	122923940	12040	12040	12040	12040	0
468	20231024	122700	122923940	12040	12040	12040	12040	0
469	20231024	122600	122923940	12040	12040	12040	12040	1
470	20231024	122500	122911900	12030	12030	12030	12030	0
471	20231024	122400	122911900	12030	12030	12030	12030	0
472	20231024	122300	122911900	12030	12030	12030	12030	1
473	20231024	122200	122899870	12000	12000	12000	12000	0
474	20231024	122100	122899870	12000	12010	12010	12000	2
475	20231024	122000	122875860	12040	12040	12040	12040	0
476	20231024	121900	122875860	12040	12040	12040	12040	0
477	20231024	121800	122875860	12040	12040	12040	12040	0
478	20231024	121700	122875860	12040	12040	12040	12040	0
479	20231024	121600	122875860	12040	12040	12040	12040	0
480	20231024	121500	122875860	12040	12040	12040	12040	0
481	20231024	121400	122875860	12040	12040	12040	12040	0
482	20231024	121300	122875860	12040	12040	12040	12040	0
483	20231024	121200	122875860	12040	12040	12040	12040	0
484	20231024	121100	122875860	12040	12040	12040	12040	0
485	20231024	121000	122875860	12040	12040	12040	12040	0
486	20231024	120900	122875860	12040	12040	12040	12040	0
487	20231024	120800	122875860	12040	12040	12040	12040	0
488	20231024	120700	122875860	12040	12040	12040	12040	0
489	20231024	120600	122875860	12040	12040	12040	12040	0
490	20231024	120500	122875860	12040	12040	12040	12040	200
491	20231024	120400	120467860	12040	12040	12040	12040	0
492	20231024	120300	120467860	12040	12040	12040	12040	0
493	20231024	120200	120467860	12040	12040	12040	12040	0
494	20231024	120100	120467860	12040	12040	12040	12040	0
495	20231024	120000	120467860	12040	12040	12040	12040	0
496	20231024	115900	120467860	12040	12040	12040	12040	50
497	20231024	115800	119865860	12050	12050	12050	12050	50
498	20231024	115700	119263360	12050	12050	12050	12050	0
499	20231024	115600	119263360	12050	12050	12050	12050	1
500	20231024	115500	119251310	11970	11990	11990	11970	3
501	20231024	115400	119215370	12050	12050	12050	12050	0
502	20231024	115300	119215370	12050	12050	12050	12050	0
503	20231024	115200	119215370	12050	12050	12050	12050	0
504	20231024	115100	119215370	12050	12050	12050	12050	0
505	20231024	115000	119215370	12050	12050	12050	12050	0
506	20231024	114900	119215370	12050	12050	12050	12050	0
507	20231024	114800	119215370	12050	12050	12050	12050	0
508	20231024	114700	119215370	12050	12000	12050	12000	2
509	20231024	114600	119191320	11970	12020	12020	11970	10
510	20231024	114500	119071440	12050	12050	12050	12050	0
511	20231024	114400	119071440	12050	12040	12050	12040	5
512	20231024	114300	119011220	12050	12050	12050	12050	0
513	20231024	114200	119011220	12050	12050	12050	12050	0
514	20231024	114100	119011220	12050	12050	12050	12050	0
515	20231024	114000	119011220	12050	12050	12050	12050	0
516	20231024	113900	119011220	12050	12050	12050	12050	0
517	20231024	113800	119011220	12050	12050	12050	12050	0
518	20231024	113700	119011220	12050	12050	12050	12050	0
519	20231024	113600	119011220	12050	11970	12050	11970	100
520	20231024	113500	117811580	11980	11980	11980	11980	10
521	20231024	113400	117691780	11980	11980	11980	11980	11
522	20231024	113300	117560000	11900	11900	11900	11900	0
523	20231024	113200	117560000	11900	11900	11900	11900	0
524	20231024	113100	117560000	11900	11900	11900	11900	0
525	20231024	113000	117560000	11900	11900	11900	11900	0
526	20231024	112900	117560000	11900	11910	11910	11900	200
527	20231024	112800	115178940	11850	11960	11960	11850	7
528	20231024	112700	115095730	11960	11970	11970	11960	2
529	20231024	112600	115071800	12000	12000	12000	12000	0
530	20231024	112500	115071800	12000	11970	12000	11970	14
531	20231024	112400	114904190	12020	12020	12020	12020	0
532	20231024	112300	114904190	12020	12010	12020	12010	30
533	20231024	112200	114543880	11920	11900	11920	11900	96
534	20231024	112100	113399690	11840	11840	11840	11840	37
535	20231024	112000	112961610	11820	11820	11820	11820	0
536	20231024	111900	112961610	11820	11820	11820	11820	0
537	20231024	111800	112961610	11820	11820	11820	11820	0
538	20231024	111700	112961610	11820	11820	11820	11820	0
539	20231024	111600	112961610	11820	11830	11830	11820	67
540	20231024	111500	112169440	11810	11810	11810	11810	0
541	20231024	111400	112169440	11810	11810	11810	11810	0
542	20231024	111300	112169440	11810	11810	11810	11810	0
543	20231024	111200	112169440	11810	11840	11840	11810	67
544	20231024	111100	111377560	11920	11920	11920	11920	0
545	20231024	111000	111377560	11920	11920	11920	11920	0
546	20231024	110900	111377560	11920	11920	11920	11920	1
547	20231024	110800	111365640	11910	11910	11910	11910	0
548	20231024	110700	111365640	11910	11910	11910	11910	1
549	20231024	110600	111353730	11890	11880	11890	11880	101
550	20231024	110500	110153840	11880	11840	11880	11830	1925
551	20231024	110400	87317590	11760	11760	11760	11760	0
552	20231024	110300	87317590	11760	11830	11850	11760	116
553	20231024	110200	85948430	11830	11830	11830	11830	0
554	20231024	110100	85948430	11830	11830	11830	11830	0
555	20231024	110000	85948430	11830	11830	11830	11830	0
556	20231024	105900	85948430	11830	11830	11830	11830	0
557	20231024	105800	85948430	11830	11830	11830	11830	0
558	20231024	105700	85948430	11830	11830	11830	11830	1
559	20231024	105600	85936600	11820	11820	11820	11820	190
560	20231024	105500	83690800	11810	11800	11810	11800	1014
561	20231024	105400	71724430	11810	11810	11810	11810	0
562	20231024	105300	71724430	11810	11810	11810	11810	0
563	20231024	105200	71724430	11810	11810	11810	11810	0
564	20231024	105100	71724430	11810	11810	11810	11810	0
565	20231024	105000	71724430	11810	11810	11810	11810	0
566	20231024	104900	71724430	11810	11810	11810	11810	0
567	20231024	104800	71724430	11810	11810	11810	11810	0
568	20231024	104700	71724430	11810	11810	11810	11810	0
569	20231024	104600	71724430	11810	11810	11810	11810	90
570	20231024	104500	70661530	11810	11810	11810	11810	0
571	20231024	104400	70661530	11810	11810	11810	11810	1
572	20231024	104300	70649720	11720	11720	11720	11720	0
573	20231024	104200	70649720	11720	11720	11720	11720	0
574	20231024	104100	70649720	11720	11720	11720	11720	0
575	20231024	104000	70649720	11720	11720	11720	11720	100
576	20231024	103900	69477720	11720	11730	11730	11720	800
577	20231024	103800	60100060	11800	11800	11800	11800	1
578	20231024	103700	60088260	11730	11730	11730	11730	0
579	20231024	103600	60088260	11730	11730	11730	11730	0
580	20231024	103500	60088260	11730	11760	11760	11730	568
581	20231024	103400	53413050	11790	11790	11790	11790	50
582	20231024	103300	52823550	11790	11800	11800	11790	116
583	20231024	103200	51455900	11810	11810	11810	11810	1
584	20231024	103100	51444090	11820	11820	11820	11820	0
585	20231024	103000	51444090	11820	11820	11820	11820	1
586	20231024	102900	51432270	11810	11810	11810	11810	0
587	20231024	102800	51432270	11810	11810	11810	11810	6
588	20231024	102700	51361410	11790	11800	11800	11790	8
589	20231024	102600	51267080	11790	11790	11790	11790	1
590	20231024	102500	51255290	11750	11760	11760	11750	90
591	20231024	102400	50197410	11770	11850	11850	11770	606
592	20231024	102300	43048210	11850	11900	11900	11830	182
593	20231024	102200	40894440	11850	11850	11850	11850	0
594	20231024	102100	40894440	11850	11900	11900	11850	894
595	20231024	102000	30283660	11910	11910	11910	11910	6
596	20231024	101900	30212200	11920	11920	11920	11920	0
597	20231024	101800	30212200	11920	11920	11920	11920	0
598	20231024	101700	30212200	11920	11920	11920	11920	83
599	20231024	101600	29222840	11920	11950	11950	11920	3
600	20231024	101500	29187020	11980	11980	11980	11980	5
601	20231024	101400	29127120	11980	11990	11990	11980	13
602	20231024	101300	28971370	12010	12010	12010	12010	0
603	20231024	101200	28971370	12010	12010	12010	12010	0
604	20231024	101100	28971370	12010	12010	12010	12010	0
605	20231024	101000	28971370	12010	12010	12010	12010	0
606	20231024	100900	28971370	12010	11990	12010	11980	4
607	20231024	100800	28923380	12000	12010	12010	12000	17
608	20231024	100700	28719280	12020	12020	12020	12020	0
609	20231024	100600	28719280	12020	12020	12020	12020	0
610	20231024	100500	28719280	12020	12020	12020	12020	0
611	20231024	100400	28719280	12020	12020	12020	12020	0
612	20231024	100300	28719280	12020	12020	12020	12020	0
613	20231024	100200	28719280	12020	12020	12020	12020	0
614	20231024	100100	28719280	12020	12020	12020	12020	0
615	20231024	100000	28719280	12020	12020	12020	12020	0
616	20231024	095900	28719280	12020	12020	12020	12020	0
617	20231024	095800	28719280	12020	12020	12020	12020	103
618	20231024	095700	27481220	12120	12120	12120	12120	0
619	20231024	095600	27481220	12120	12120	12120	12120	1
620	20231024	095500	27469100	12020	12030	12030	12020	6
621	20231024	095400	27396930	12140	12140	12140	12140	0
622	20231024	095300	27396930	12140	12140	12140	12140	0
623	20231024	095200	27396930	12140	12010	12140	12010	133
624	20231024	095100	25799460	12010	12060	12060	12010	80
625	20231024	095000	24837150	12150	12150	12150	12150	0
626	20231024	094900	24837150	12150	12150	12150	12150	0
627	20231024	094800	24837150	12150	12150	12150	12150	0
628	20231024	094700	24837150	12150	12150	12150	12150	0
629	20231024	094600	24837150	12150	12050	12150	12050	7
630	20231024	094500	24752200	12050	12070	12070	12050	118
631	20231024	094400	23330160	12160	12170	12170	12060	702
632	20231024	094300	14862590	12190	12190	12190	12190	0
633	20231024	094200	14862590	12190	12190	12190	12190	0
634	20231024	094100	14862590	12190	12190	12190	12190	0
635	20231024	094000	14862590	12190	12190	12190	12190	1
636	20231024	093900	14850400	12100	12100	12100	12100	0
637	20231024	093800	14850400	12100	12110	12110	12100	50
638	20231024	093700	14245200	12190	12190	12190	12190	1
639	20231024	093600	14233010	12060	12080	12080	12060	3
640	20231024	093500	14196800	12200	12200	12200	12200	0
641	20231024	093400	14196800	12200	12150	12200	12150	601
642	20231024	093300	6894600	12150	12150	12150	12150	1
643	20231024	093200	6882450	12150	12100	12150	12100	18
644	20231024	093100	6664600	12100	12110	12110	12100	205
645	20231024	093000	4182080	12150	12150	12150	12150	1
646	20231024	092900	4169930	12210	12210	12210	12210	0
647	20231024	092800	4169930	12210	12210	12210	12210	0
648	20231024	092700	4169930	12210	12210	12210	12210	0
649	20231024	092600	4169930	12210	12210	12210	12210	0
650	20231024	092500	4169930	12210	12210	12210	12210	1
651	20231024	092400	4157720	12150	12150	12150	12150	10
652	20231024	092300	4036220	12220	12220	12220	12220	80
653	20231024	092200	3058620	12220	12220	12220	12220	0
654	20231024	092100	3058620	12220	12220	12220	12220	1
655	20231024	092000	3046400	12220	12220	12220	12220	0
656	20231024	091900	3046400	12220	12220	12220	12220	85
657	20231024	091800	2007700	12230	12230	12230	12230	0
658	20231024	091700	2007700	12230	12230	12230	12230	40
659	20231024	091600	1518500	12240	12240	12240	12240	0
660	20231024	091500	1518500	12240	12240	12240	12240	0
661	20231024	091400	1518500	12240	12240	12240	12240	5
662	20231024	091300	1457300	12240	12240	12240	12240	8
663	20231024	091200	1359380	12240	12240	12240	12240	11
664	20231024	091100	1224740	12260	12260	12260	12260	0
665	20231024	091000	1224740	12260	12260	12260	12260	0
666	20231024	090900	1224740	12260	12260	12260	12260	0
667	20231024	090800	1224740	12260	12260	12260	12260	0
668	20231024	090700	1224740	12260	12260	12260	12260	0
669	20231024	090600	1224740	12260	12260	12260	12260	0
670	20231024	090500	1224740	12260	12260	12260	12260	25
671	20231024	090400	918240	12270	12270	12270	12270	2
672	20231024	090300	893700	12290	12290	12290	12290	0
673	20231024	090200	893700	12290	12290	12290	12290	0
674	20231024	090100	893700	12290	12290	12290	12290	0
675	20231024	090000	893700	12290	12300	12300	12050	74