KissMeData/089980/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194100	1124947050	19420	19420	19420	19420	1077
3	20231024	194000	1124947050	19420	19420	19420	19420	0
4	20231024	193900	1124947050	19420	19420	19420	19420	0
5	20231024	193800	1124947050	19420	19420	19420	19420	0
6	20231024	193700	1124947050	19420	19420	19420	19420	0
7	20231024	193600	1124947050	19420	19420	19420	19420	0
8	20231024	193500	1124947050	19420	19420	19420	19420	0
9	20231024	193400	1124947050	19420	19420	19420	19420	0
10	20231024	193300	1124947050	19420	19420	19420	19420	0
11	20231024	193200	1124947050	19420	19420	19420	19420	0
12	20231024	193100	1124947050	19420	19420	19420	19420	0
13	20231024	193000	1124947050	19420	19420	19420	19420	0
14	20231024	192900	1124947050	19420	19420	19420	19420	0
15	20231024	192800	1124947050	19420	19420	19420	19420	0
16	20231024	192700	1124947050	19420	19420	19420	19420	0
17	20231024	192600	1124947050	19420	19420	19420	19420	0
18	20231024	192500	1124947050	19420	19420	19420	19420	0
19	20231024	192400	1124947050	19420	19420	19420	19420	0
20	20231024	192300	1124947050	19420	19420	19420	19420	0
21	20231024	192200	1124947050	19420	19420	19420	19420	0
22	20231024	192100	1124947050	19420	19420	19420	19420	0
23	20231024	192000	1124947050	19420	19420	19420	19420	0
24	20231024	191900	1124947050	19420	19420	19420	19420	0
25	20231024	191800	1124947050	19420	19420	19420	19420	0
26	20231024	191700	1124947050	19420	19420	19420	19420	0
27	20231024	191600	1124947050	19420	19420	19420	19420	0
28	20231024	191500	1124947050	19420	19420	19420	19420	0
29	20231024	191400	1124947050	19420	19420	19420	19420	0
30	20231024	191300	1124947050	19420	19420	19420	19420	0
31	20231024	191200	1124947050	19420	19420	19420	19420	0
32	20231024	191100	1124947050	19420	19420	19420	19420	1077
33	20231024	191000	1124947050	19420	19420	19420	19420	0
34	20231024	190900	1124947050	19420	19420	19420	19420	0
35	20231024	190800	1124947050	19420	19420	19420	19420	0
36	20231024	190700	1124947050	19420	19420	19420	19420	0
37	20231024	190600	1124947050	19420	19420	19420	19420	0
38	20231024	190500	1124947050	19420	19420	19420	19420	0
39	20231024	190400	1124947050	19420	19420	19420	19420	0
40	20231024	190300	1124947050	19420	19420	19420	19420	0
41	20231024	190200	1124947050	19420	19420	19420	19420	0
42	20231024	190100	1124947050	19420	19420	19420	19420	0
43	20231024	190000	1124947050	19420	19420	19420	19420	0
44	20231024	185900	1124947050	19420	19420	19420	19420	0
45	20231024	185800	1124947050	19420	19420	19420	19420	0
46	20231024	185700	1124947050	19420	19420	19420	19420	0
47	20231024	185600	1124947050	19420	19420	19420	19420	0
48	20231024	185500	1124947050	19420	19420	19420	19420	0
49	20231024	185400	1124947050	19420	19420	19420	19420	0
50	20231024	185300	1124947050	19420	19420	19420	19420	0
51	20231024	185200	1124947050	19420	19420	19420	19420	0
52	20231024	185100	1124947050	19420	19420	19420	19420	0
53	20231024	185000	1124947050	19420	19420	19420	19420	0
54	20231024	184900	1124947050	19420	19420	19420	19420	0
55	20231024	184800	1124947050	19420	19420	19420	19420	0
56	20231024	184700	1124947050	19420	19420	19420	19420	0
57	20231024	184600	1124947050	19420	19420	19420	19420	0
58	20231024	184500	1124947050	19420	19420	19420	19420	0
59	20231024	184400	1124947050	19420	19420	19420	19420	0
60	20231024	184300	1124947050	19420	19420	19420	19420	0
61	20231024	184200	1124947050	19420	19420	19420	19420	0
62	20231024	184100	1124947050	19420	19420	19420	19420	1077
63	20231024	184000	1124947050	19420	19420	19420	19420	0
64	20231024	183900	1124947050	19420	19420	19420	19420	0
65	20231024	183800	1124947050	19420	19420	19420	19420	0
66	20231024	183700	1124947050	19420	19420	19420	19420	0
67	20231024	183600	1124947050	19420	19420	19420	19420	0
68	20231024	183500	1124947050	19420	19420	19420	19420	0
69	20231024	183400	1124947050	19420	19420	19420	19420	0
70	20231024	183300	1124947050	19420	19420	19420	19420	0
71	20231024	183200	1124947050	19420	19420	19420	19420	0
72	20231024	183100	1124947050	19420	19420	19420	19420	0
73	20231024	183000	1124947050	19420	19420	19420	19420	0
74	20231024	182900	1124947050	19420	19420	19420	19420	0
75	20231024	182800	1124947050	19420	19420	19420	19420	0
76	20231024	182700	1124947050	19420	19420	19420	19420	0
77	20231024	182600	1124947050	19420	19420	19420	19420	0
78	20231024	182500	1124947050	19420	19420	19420	19420	0
79	20231024	182400	1124947050	19420	19420	19420	19420	0
80	20231024	182300	1124947050	19420	19420	19420	19420	0
81	20231024	182200	1124947050	19420	19420	19420	19420	0
82	20231024	182100	1124947050	19420	19420	19420	19420	0
83	20231024	182000	1124947050	19420	19420	19420	19420	0
84	20231024	181900	1124947050	19420	19420	19420	19420	0
85	20231024	181800	1124947050	19420	19420	19420	19420	0
86	20231024	181700	1124947050	19420	19420	19420	19420	0
87	20231024	181600	1124947050	19420	19420	19420	19420	0
88	20231024	181500	1124947050	19420	19420	19420	19420	0
89	20231024	181400	1124947050	19420	19420	19420	19420	0
90	20231024	181300	1124947050	19420	19420	19420	19420	0
91	20231024	181200	1124947050	19420	19420	19420	19420	0
92	20231024	181100	1124947050	19420	19420	19420	19420	1077
93	20231024	181000	1124947050	19420	19420	19420	19420	0
94	20231024	180900	1124947050	19420	19420	19420	19420	0
95	20231024	180800	1124947050	19420	19420	19420	19420	0
96	20231024	180700	1124947050	19420	19420	19420	19420	0
97	20231024	180600	1124947050	19420	19420	19420	19420	0
98	20231024	180500	1124947050	19420	19420	19420	19420	0
99	20231024	180400	1124947050	19420	19420	19420	19420	0
100	20231024	180300	1124947050	19420	19420	19420	19420	0
101	20231024	180200	1124947050	19420	19420	19420	19420	0
102	20231024	180100	1124947050	19420	19420	19420	19420	0
103	20231024	180000	1124947050	19420	19420	19420	19420	0
104	20231024	175900	1124947050	19420	19420	19420	19420	0
105	20231024	175800	1124947050	19420	19420	19420	19420	0
106	20231024	175700	1124947050	19420	19420	19420	19420	0
107	20231024	175600	1124947050	19420	19420	19420	19420	0
108	20231024	175500	1124947050	19420	19420	19420	19420	0
109	20231024	175400	1124947050	19420	19420	19420	19420	0
110	20231024	175300	1124947050	19420	19420	19420	19420	0
111	20231024	175200	1124947050	19420	19420	19420	19420	0
112	20231024	175100	1124947050	19420	19420	19420	19420	0
113	20231024	175000	1124947050	19420	19420	19420	19420	0
114	20231024	174900	1124947050	19420	19420	19420	19420	0
115	20231024	174800	1124947050	19420	19420	19420	19420	0
116	20231024	174700	1124947050	19420	19420	19420	19420	0
117	20231024	174600	1124947050	19420	19420	19420	19420	0
118	20231024	174500	1124947050	19420	19420	19420	19420	0
119	20231024	174400	1124947050	19420	19420	19420	19420	0
120	20231024	174300	1124947050	19420	19420	19420	19420	0
121	20231024	174200	1124947050	19420	19420	19420	19420	0
122	20231024	174100	1124947050	19420	19420	19420	19420	1077
123	20231024	174000	1124947050	19420	19420	19420	19420	0
124	20231024	173900	1124947050	19420	19420	19420	19420	0
125	20231024	173800	1124947050	19420	19420	19420	19420	0
126	20231024	173700	1124947050	19420	19420	19420	19420	0
127	20231024	173600	1124947050	19420	19420	19420	19420	0
128	20231024	173500	1124947050	19420	19420	19420	19420	0
129	20231024	173400	1124947050	19420	19420	19420	19420	0
130	20231024	173300	1124947050	19420	19420	19420	19420	0
131	20231024	173200	1124947050	19420	19420	19420	19420	0
132	20231024	173100	1124947050	19420	19420	19420	19420	0
133	20231024	173000	1124947050	19420	19420	19420	19420	0
134	20231024	172900	1124947050	19420	19420	19420	19420	0
135	20231024	172800	1124947050	19420	19420	19420	19420	0
136	20231024	172700	1124947050	19420	19420	19420	19420	0
137	20231024	172600	1124947050	19420	19420	19420	19420	0
138	20231024	172500	1124947050	19420	19420	19420	19420	0
139	20231024	172400	1124947050	19420	19420	19420	19420	0
140	20231024	172300	1124947050	19420	19420	19420	19420	0
141	20231024	172200	1124947050	19420	19420	19420	19420	0
142	20231024	172100	1124947050	19420	19420	19420	19420	0
143	20231024	172000	1124947050	19420	19420	19420	19420	0
144	20231024	171900	1124947050	19420	19420	19420	19420	0
145	20231024	171800	1124947050	19420	19420	19420	19420	0
146	20231024	171700	1124947050	19420	19420	19420	19420	0
147	20231024	171600	1124947050	19420	19420	19420	19420	0
148	20231024	171500	1124947050	19420	19420	19420	19420	0
149	20231024	171400	1124947050	19420	19420	19420	19420	0
150	20231024	171300	1124947050	19420	19420	19420	19420	0
151	20231024	171200	1124947050	19420	19420	19420	19420	0
152	20231024	171100	1124947050	19420	19420	19420	19420	1077
153	20231024	171000	1124947050	19420	19420	19420	19420	0
154	20231024	170900	1124947050	19420	19420	19420	19420	0
155	20231024	170800	1124947050	19420	19420	19420	19420	0
156	20231024	170700	1124947050	19420	19420	19420	19420	0
157	20231024	170600	1124947050	19420	19420	19420	19420	0
158	20231024	170500	1124947050	19420	19420	19420	19420	0
159	20231024	170400	1124947050	19420	19420	19420	19420	0
160	20231024	170300	1124947050	19420	19420	19420	19420	0
161	20231024	170200	1124947050	19420	19420	19420	19420	0
162	20231024	170100	1124947050	19420	19420	19420	19420	0
163	20231024	170000	1124947050	19420	19420	19420	19420	0
164	20231024	165900	1124947050	19420	19420	19420	19420	0
165	20231024	165800	1124947050	19420	19420	19420	19420	0
166	20231024	165700	1124947050	19420	19420	19420	19420	0
167	20231024	165600	1124947050	19420	19420	19420	19420	0
168	20231024	165500	1124947050	19420	19420	19420	19420	0
169	20231024	165400	1124947050	19420	19420	19420	19420	0
170	20231024	165300	1124947050	19420	19420	19420	19420	0
171	20231024	165200	1124947050	19420	19420	19420	19420	0
172	20231024	165100	1124947050	19420	19420	19420	19420	0
173	20231024	165000	1124947050	19420	19420	19420	19420	0
174	20231024	164900	1124947050	19420	19420	19420	19420	0
175	20231024	164800	1124947050	19420	19420	19420	19420	0
176	20231024	164700	1124947050	19420	19420	19420	19420	0
177	20231024	164600	1124947050	19420	19420	19420	19420	0
178	20231024	164500	1124947050	19420	19420	19420	19420	0
179	20231024	164400	1124947050	19420	19420	19420	19420	0
180	20231024	164300	1124947050	19420	19420	19420	19420	0
181	20231024	164200	1124947050	19420	19420	19420	19420	0
182	20231024	164100	1124947050	19420	19420	19420	19420	1077
183	20231024	164000	1124947050	19420	19420	19420	19420	0
184	20231024	163900	1124947050	19420	19420	19420	19420	0
185	20231024	163800	1124947050	19420	19420	19420	19420	0
186	20231024	163700	1124947050	19420	19420	19420	19420	0
187	20231024	163600	1124947050	19420	19420	19420	19420	0
188	20231024	163500	1124947050	19420	19420	19420	19420	0
189	20231024	163400	1124947050	19420	19420	19420	19420	0
190	20231024	163300	1124947050	19420	19420	19420	19420	0
191	20231024	163200	1124947050	19420	19420	19420	19420	0
192	20231024	163100	1124947050	19420	19420	19420	19420	0
193	20231024	163000	1124947050	19420	19420	19420	19420	0
194	20231024	162900	1124947050	19420	19420	19420	19420	0
195	20231024	162800	1124947050	19420	19420	19420	19420	0
196	20231024	162700	1124947050	19420	19420	19420	19420	0
197	20231024	162600	1124947050	19420	19420	19420	19420	0
198	20231024	162500	1124947050	19420	19420	19420	19420	0
199	20231024	162400	1124947050	19420	19420	19420	19420	0
200	20231024	162300	1124947050	19420	19420	19420	19420	0
201	20231024	162200	1124947050	19420	19420	19420	19420	0
202	20231024	162100	1124947050	19420	19420	19420	19420	0
203	20231024	162000	1124947050	19420	19420	19420	19420	0
204	20231024	161900	1124947050	19420	19420	19420	19420	0
205	20231024	161800	1124947050	19420	19420	19420	19420	0
206	20231024	161700	1124947050	19420	19420	19420	19420	0
207	20231024	161600	1124947050	19420	19420	19420	19420	0
208	20231024	161500	1124947050	19420	19420	19420	19420	0
209	20231024	161400	1124947050	19420	19420	19420	19420	0
210	20231024	161300	1124947050	19420	19420	19420	19420	0
211	20231024	161200	1124947050	19420	19420	19420	19420	0
212	20231024	161100	1124947050	19420	19420	19420	19420	1077
213	20231024	161000	1124947050	19420	19420	19420	19420	0
214	20231024	160900	1124947050	19420	19420	19420	19420	0
215	20231024	160800	1124947050	19420	19420	19420	19420	0
216	20231024	160700	1124947050	19420	19420	19420	19420	0
217	20231024	160600	1124947050	19420	19420	19420	19420	0
218	20231024	160500	1124947050	19420	19420	19420	19420	0
219	20231024	160400	1124947050	19420	19420	19420	19420	0
220	20231024	160300	1124947050	19420	19420	19420	19420	0
221	20231024	160200	1124947050	19420	19420	19420	19420	0
222	20231024	160100	1124947050	19420	19420	19420	19420	0
223	20231024	160000	1124947050	19420	19420	19420	19420	0
224	20231024	155900	1124947050	19420	19420	19420	19420	0
225	20231024	155800	1124947050	19420	19420	19420	19420	0
226	20231024	155700	1124947050	19420	19420	19420	19420	0
227	20231024	155600	1124947050	19420	19420	19420	19420	0
228	20231024	155500	1124947050	19420	19420	19420	19420	0
229	20231024	155400	1124947050	19420	19420	19420	19420	0
230	20231024	155300	1124947050	19420	19420	19420	19420	0
231	20231024	155200	1124947050	19420	19420	19420	19420	0
232	20231024	155100	1124947050	19420	19420	19420	19420	0
233	20231024	155000	1124947050	19420	19420	19420	19420	0
234	20231024	154900	1124947050	19420	19420	19420	19420	0
235	20231024	154800	1124947050	19420	19420	19420	19420	0
236	20231024	154700	1124947050	19420	19420	19420	19420	0
237	20231024	154600	1124947050	19420	19420	19420	19420	0
238	20231024	154500	1124947050	19420	19420	19420	19420	0
239	20231024	154400	1124947050	19420	19420	19420	19420	0
240	20231024	154300	1124947050	19420	19420	19420	19420	0
241	20231024	154200	1124947050	19420	19420	19420	19420	0
242	20231024	154100	1124947050	19420	19420	19420	19420	1077
243	20231024	154000	1124947050	19420	19420	19420	19420	0
244	20231024	153900	1124947050	19420	19420	19420	19420	0
245	20231024	153800	1124947050	19420	19420	19420	19420	0
246	20231024	153700	1124947050	19420	19420	19420	19420	0
247	20231024	153600	1124947050	19420	19420	19420	19420	0
248	20231024	153500	1124947050	19420	19420	19420	19420	0
249	20231024	153400	1124947050	19420	19420	19420	19420	0
250	20231024	153300	1124947050	19420	19420	19420	19420	0
251	20231024	153200	1124947050	19420	19420	19420	19420	0
252	20231024	153100	1124947050	19420	19420	19420	19420	0
253	20231024	153000	1124947050	19420	19420	19420	19420	1077
254	20231024	152900	1104031710	19390	19390	19390	19390	0
255	20231024	152800	1104031710	19390	19390	19390	19390	0
256	20231024	152700	1104031710	19390	19390	19390	19390	0
257	20231024	152600	1104031710	19390	19390	19390	19390	0
258	20231024	152500	1104031710	19390	19390	19390	19390	0
259	20231024	152400	1104031710	19390	19390	19390	19390	0
260	20231024	152300	1104031710	19390	19390	19390	19390	0
261	20231024	152200	1104031710	19390	19390	19390	19390	0
262	20231024	152100	1104031710	19390	19390	19390	19390	0
263	20231024	152000	1104031710	19390	19390	19390	19390	0
264	20231024	151900	1104031710	19390	19370	19390	19360	86
265	20231024	151800	1102365420	19360	19350	19370	19340	177
266	20231024	151700	1098939590	19350	19340	19350	19340	11
267	20231024	151600	1098726840	19330	19340	19340	19310	141
268	20231024	151500	1096002560	19350	19370	19370	19350	169
269	20231024	151400	1092730360	19410	19400	19410	19370	179
270	20231024	151300	1089257450	19400	19380	19400	19370	435
271	20231024	151200	1080826910	19370	19410	19410	19370	94
272	20231024	151100	1079003210	19410	19370	19420	19370	1062
273	20231024	151000	1058404190	19370	19380	19380	19370	216
274	20231024	150900	1054220110	19370	19380	19380	19370	51
275	20231024	150800	1053231740	19380	19370	19380	19370	100
276	20231024	150700	1051293800	19380	19370	19380	19370	50
277	20231024	150600	1050324810	19370	19370	19370	19370	211
278	20231024	150500	1046237740	19370	19360	19380	19360	968
279	20231024	150400	1027490210	19360	19350	19360	19350	58
280	20231024	150300	1026367340	19350	19340	19350	19340	235
281	20231024	150200	1021820340	19350	19340	19350	19330	149
282	20231024	150100	1018938520	19320	19320	19320	19320	94
283	20231024	150000	1017122440	19320	19310	19320	19300	609
284	20231024	145900	1005362590	19300	19300	19300	19300	0
285	20231024	145800	1005362590	19300	19230	19300	19230	174
286	20231024	145700	1002008330	19230	19270	19270	19210	1184
287	20231024	145600	979228690	19270	19270	19280	19270	123
288	20231024	145500	976857520	19280	19340	19340	19250	849
289	20231024	145400	960466490	19350	19350	19350	19350	1
290	20231024	145300	960447140	19340	19280	19340	19280	654
291	20231024	145200	947825710	19280	19280	19280	19280	1
292	20231024	145100	947806430	19290	19290	19290	19290	0
293	20231024	145000	947806430	19290	19290	19290	19290	97
294	20231024	144900	945935300	19280	19280	19280	19280	1
295	20231024	144800	945916020	19290	19280	19290	19280	112
296	20231024	144700	943756180	19270	19270	19270	19270	36
297	20231024	144600	943062460	19290	19290	19290	19250	278
298	20231024	144500	937706100	19290	19270	19290	19250	390
299	20231024	144400	930196120	19280	19290	19290	19280	41
300	20231024	144300	929405240	19290	19290	19290	19290	18
301	20231024	144200	929058020	19290	19250	19290	19250	137
302	20231024	144100	926416800	19260	19250	19270	19250	16
303	20231024	144000	926108510	19270	19270	19270	19270	0
304	20231024	143900	926108510	19270	19270	19270	19270	1
305	20231024	143800	926089240	19240	19330	19330	19240	596
306	20231024	143700	914572970	19330	19330	19330	19330	144
307	20231024	143600	911789450	19330	19330	19330	19330	19
308	20231024	143500	911422180	19320	19330	19330	19320	62
309	20231024	143400	910223750	19320	19320	19320	19320	119
310	20231024	143300	907924670	19320	19320	19320	19320	25
311	20231024	143200	907441670	19310	19310	19320	19300	273
312	20231024	143100	902169860	19300	19300	19300	19300	0
313	20231024	143000	902169860	19300	19300	19300	19300	1
314	20231024	142900	902150560	19300	19310	19310	19300	2
315	20231024	142800	902111950	19300	19300	19300	19300	45
316	20231024	142700	901243450	19300	19300	19300	19300	31
317	20231024	142600	900645150	19310	19300	19310	19300	22
318	20231024	142500	900220340	19300	19270	19300	19270	159
319	20231024	142400	897155070	19240	19230	19240	19230	3
320	20231024	142300	897097360	19280	19300	19300	19280	306
321	20231024	142200	891191830	19310	19300	19310	19300	112
322	20231024	142100	889030220	19300	19290	19300	19290	2
323	20231024	142000	888991630	19300	19280	19300	19280	118
324	20231024	141900	886715800	19270	19260	19270	19260	44
325	20231024	141800	885868310	19260	19230	19260	19230	26
326	20231024	141700	885367850	19280	19280	19280	19270	131
327	20231024	141600	882842640	19300	19290	19300	19290	363
328	20231024	141500	875836750	19290	19300	19300	19290	5
329	20231024	141400	875740260	19300	19280	19300	19280	121
330	20231024	141300	873406020	19290	19290	19290	19290	70
331	20231024	141200	872055720	19280	19270	19280	19270	287
332	20231024	141100	866523430	19260	19260	19270	19260	31
333	20231024	141000	865926170	19240	19240	19240	19240	0
334	20231024	140900	865926170	19240	19260	19270	19240	361
335	20231024	140800	858970990	19250	19220	19250	19220	990
336	20231024	140700	839930360	19220	19220	19220	19210	65
337	20231024	140600	838681070	19220	19220	19220	19220	157
338	20231024	140500	835663530	19220	19220	19220	19220	19
339	20231024	140400	835298350	19210	19210	19210	19210	15
340	20231024	140300	835010200	19220	19190	19220	19190	638
341	20231024	140200	822757430	19190	19190	19190	19190	10
342	20231024	140100	822565530	19190	19190	19190	19190	187
343	20231024	140000	818977000	19190	19190	19200	19190	33
344	20231024	135900	818343460	19190	19190	19200	19190	52
345	20231024	135800	817345390	19190	19190	19190	19190	1
346	20231024	135700	817326200	19200	19200	19200	19200	0
347	20231024	135600	817326200	19200	19200	19200	19190	14
348	20231024	135500	817057420	19190	19190	19190	19180	114
349	20231024	135400	814869770	19180	19180	19180	19180	189
350	20231024	135300	811244750	19170	19170	19170	19170	0
351	20231024	135200	811244750	19170	19180	19180	19170	16
352	20231024	135100	810937940	19180	19180	19180	19180	20
353	20231024	135000	810554340	19170	19170	19180	19170	154
354	20231024	134900	807601160	19170	19170	19180	19170	51
355	20231024	134800	806623010	19170	19180	19180	19170	42
356	20231024	134700	805817490	19180	19170	19180	19170	30
357	20231024	134600	805242200	19170	19170	19180	19170	59
358	20231024	134500	804110980	19160	19170	19170	19160	53
359	20231024	134400	803094980	19170	19180	19180	19170	193
360	20231024	134300	799394360	19170	19130	19170	19130	235
361	20231024	134200	794895240	19130	19130	19130	19130	21
362	20231024	134100	794493510	19110	19150	19150	19110	1146
363	20231024	134000	772584870	19150	19150	19150	19140	20
364	20231024	133900	772201880	19140	19140	19140	19140	61
365	20231024	133800	771034340	19130	19140	19140	19130	21
366	20231024	133700	770632410	19130	19120	19130	19120	48
367	20231024	133600	769714460	19110	19090	19110	19090	260
368	20231024	133500	764749500	19080	19040	19080	19040	293
369	20231024	133400	759166240	19030	19040	19040	19030	11
370	20231024	133300	758956900	19040	19030	19040	19030	7
371	20231024	133200	758823680	19030	19040	19040	19030	21
372	20231024	133100	758423850	19040	19040	19040	19040	10
373	20231024	133000	758233450	19040	19050	19050	19040	63
374	20231024	132900	757033310	19050	19040	19050	19040	191
375	20231024	132800	753395620	19040	19040	19040	19040	75
376	20231024	132700	751967620	19040	19040	19040	19040	0
377	20231024	132600	751967620	19040	19040	19040	19040	0
378	20231024	132500	751967620	19040	19040	19040	19040	0
379	20231024	132400	751967620	19040	19040	19040	19040	0
380	20231024	132300	751967620	19040	19050	19050	19040	155
381	20231024	132200	749015020	19040	19010	19040	19010	43
382	20231024	132100	748196510	19030	18990	19030	18990	536
383	20231024	132000	738012140	18990	18990	18990	18990	0
384	20231024	131900	738012140	18990	18990	18990	18990	0
385	20231024	131800	738012140	18990	19000	19000	18990	39
386	20231024	131700	737271340	19000	19000	19000	19000	0
387	20231024	131600	737271340	19000	18990	19000	18990	95
388	20231024	131500	735467160	18990	18990	18990	18990	49
389	20231024	131400	734536650	18990	18990	18990	18990	12
390	20231024	131300	734308770	18990	18990	18990	18990	23
391	20231024	131200	733872000	18980	18980	18980	18980	0
392	20231024	131100	733872000	18980	18980	18980	18980	0
393	20231024	131000	733872000	18980	18970	19000	18970	107
394	20231024	130900	731840460	18960	18960	18960	18960	0
395	20231024	130800	731840460	18960	18910	18960	18910	46
396	20231024	130700	730969660	18910	18990	18990	18910	775
397	20231024	130600	716284790	19000	18990	19000	18990	55
398	20231024	130500	715239840	18990	18990	18990	18990	3
399	20231024	130400	715182870	18970	18970	18970	18970	0
400	20231024	130300	715182870	18970	18960	18970	18960	63
401	20231024	130200	713988230	18940	18940	18940	18940	0
402	20231024	130100	713988230	18940	18940	18940	18940	0
403	20231024	130000	713988230	18940	18950	18960	18940	32
404	20231024	125900	713381800	18940	18940	18950	18940	164
405	20231024	125800	710274530	18940	18940	18940	18940	0
406	20231024	125700	710274530	18940	18920	18940	18920	75
407	20231024	125600	708854790	18890	18920	18920	18890	50
408	20231024	125500	707909990	18930	18930	18930	18930	0
409	20231024	125400	707909990	18930	18930	18930	18930	0
410	20231024	125300	707909990	18930	18930	18930	18930	0
411	20231024	125200	707909990	18930	18930	18930	18920	328
412	20231024	125100	701700960	18920	18930	18930	18920	9
413	20231024	125000	701530600	18940	18940	18940	18940	0
414	20231024	124900	701530600	18940	18940	18940	18940	1
415	20231024	124800	701511660	18940	18940	18940	18940	0
416	20231024	124700	701511660	18940	18940	18940	18940	65
417	20231024	124600	700280560	18940	18940	18940	18940	56
418	20231024	124500	699219920	18930	18940	18940	18930	102
419	20231024	124400	697288060	18940	18940	18940	18940	6
420	20231024	124300	697174420	18940	18940	18940	18930	65
421	20231024	124200	695943460	18940	18940	18940	18940	98
422	20231024	124100	694087340	18950	18950	18950	18950	46
423	20231024	124000	693215640	18980	18980	18980	18980	35
424	20231024	123900	692551340	18940	18900	18940	18900	230
425	20231024	123800	688203500	18860	18910	18910	18850	1009
426	20231024	123700	669167850	18910	18910	18910	18910	0
427	20231024	123600	669167850	18910	18910	18910	18910	31
428	20231024	123500	668581640	18910	18910	18910	18910	0
429	20231024	123400	668581640	18910	18910	18910	18910	50
430	20231024	123300	667636140	18910	18910	18910	18910	0
431	20231024	123200	667636140	18910	18910	18910	18910	0
432	20231024	123100	667636140	18910	18910	18910	18910	0
433	20231024	123000	667636140	18910	18910	18910	18910	1
434	20231024	122900	667617230	18910	18920	18920	18910	23
435	20231024	122800	667182190	18900	18990	18990	18900	228
436	20231024	122700	662860860	18990	18990	18990	18990	16
437	20231024	122600	662557020	18990	18990	18990	18990	27
438	20231024	122500	662044290	18990	19000	19000	18990	36
439	20231024	122400	661360640	18990	18990	18990	18990	48
440	20231024	122300	660449120	18990	18980	19010	18980	300
441	20231024	122200	654751600	18970	18970	18970	18970	69
442	20231024	122100	653442670	18960	18920	18980	18920	593
443	20231024	122000	642208570	18910	18910	18910	18910	16
444	20231024	121900	641906010	18930	18900	18930	18900	51
445	20231024	121800	640941030	18890	18900	18980	18890	758
446	20231024	121700	626595190	18900	18900	18900	18900	29
447	20231024	121600	626047090	18900	18900	18900	18900	17
448	20231024	121500	625725790	18900	18890	18900	18890	34
449	20231024	121400	625083280	18890	18890	18890	18890	27
450	20231024	121300	624573250	18890	18890	18890	18890	9
451	20231024	121200	624403240	18890	18890	18890	18890	37
452	20231024	121100	623704310	18890	18890	18890	18890	25
453	20231024	121000	623232060	18880	18890	18890	18880	86
454	20231024	120900	621608000	18880	18890	18890	18880	65
455	20231024	120800	620380650	18890	18890	18890	18890	67
456	20231024	120700	619115020	18880	18870	18880	18870	140
457	20231024	120600	616472880	18870	18880	18880	18870	48
458	20231024	120500	615567050	18880	18880	18880	18880	35
459	20231024	120400	614906250	18880	18880	18880	18880	0
460	20231024	120300	614906250	18880	18880	18880	18880	16
461	20231024	120200	614604170	18840	18840	18840	18840	3
462	20231024	120100	614547650	18840	18840	18900	18840	104
463	20231024	120000	612585410	18840	18830	18840	18830	19
464	20231024	115900	612227620	18880	18890	18890	18880	25
465	20231024	115800	611755470	18890	18900	18900	18890	24
466	20231024	115700	611302060	18900	18900	18900	18900	129
467	20231024	115600	608863960	18920	18930	18930	18900	307
468	20231024	115500	603053280	18940	18960	18960	18930	131
469	20231024	115400	600573040	18970	18970	18970	18960	42
470	20231024	115300	599776590	18970	18970	18980	18970	64
471	20231024	115200	598562410	18960	18950	18960	18950	170
472	20231024	115100	595339400	18950	18940	18950	18940	43
473	20231024	115000	594524910	18940	18940	18940	18940	11
474	20231024	114900	594316570	18940	18910	18940	18910	70
475	20231024	114800	592990900	18900	18900	18900	18900	0
476	20231024	114700	592990900	18900	18900	18900	18900	0
477	20231024	114600	592990900	18900	18900	18900	18900	153
478	20231024	114500	590099200	18900	18900	18900	18900	12
479	20231024	114400	589872400	18900	18900	18900	18900	12
480	20231024	114300	589645600	18890	18890	18890	18890	10
481	20231024	114200	589456700	18890	18890	18890	18890	25
482	20231024	114100	588984450	18890	18900	18900	18890	35
483	20231024	114000	588323180	18900	18890	18900	18890	372
484	20231024	113900	581292730	18890	18820	18890	18820	32
485	20231024	113800	580689640	18820	18820	18820	18820	12
486	20231024	113700	580463800	18820	18820	18820	18820	3
487	20231024	113600	580407340	18770	18770	18770	18770	0
488	20231024	113500	580407340	18770	18850	18850	18770	106
489	20231024	113400	578413320	18880	18880	18880	18880	10
490	20231024	113300	578224520	18880	18900	18900	18880	146
491	20231024	113200	575466950	18900	18830	18900	18830	75
492	20231024	113100	574052480	18840	18840	18840	18840	37
493	20231024	113000	573355400	18840	18820	18840	18820	27
494	20231024	112900	572846860	18820	18810	18820	18810	41
495	20231024	112800	572075640	18810	18820	18840	18810	558
496	20231024	112700	561578360	18820	18820	18820	18820	20
497	20231024	112600	561201960	18820	18830	18830	18820	22
498	20231024	112500	560787850	18830	18820	18830	18820	33
499	20231024	112400	560166740	18820	18830	18830	18810	371
500	20231024	112300	553185030	18830	18830	18830	18830	33
501	20231024	112200	552563640	18830	18830	18830	18830	30
502	20231024	112100	551998740	18830	18810	18830	18810	288
503	20231024	112000	546578740	18820	18810	18820	18740	549
504	20231024	111900	536270330	18790	18780	18790	18780	89
505	20231024	111800	534598670	18780	18790	18790	18780	23
506	20231024	111700	534166650	18790	18750	18790	18750	80
507	20231024	111600	532665130	18750	18750	18750	18750	0
508	20231024	111500	532665130	18750	18750	18750	18750	8
509	20231024	111400	532515130	18750	18750	18750	18750	9
510	20231024	111300	532346380	18770	18780	18780	18770	71
511	20231024	111200	531013310	18770	18750	18770	18750	108
512	20231024	111100	528987530	18730	18750	18750	18730	49
513	20231024	111000	528069200	18750	18750	18750	18750	12
514	20231024	110900	527844200	18750	18700	18750	18700	160
515	20231024	110800	524846850	18700	18700	18700	18700	8
516	20231024	110700	524697250	18700	18710	18710	18700	55
517	20231024	110600	523668570	18710	18710	18710	18710	19
518	20231024	110500	523313080	18710	18720	18720	18710	55
519	20231024	110400	522283940	18690	18690	18690	18690	44
520	20231024	110300	521461580	18690	18700	18700	18690	141
521	20231024	110200	518825130	18700	18680	18700	18680	26
522	20231024	110100	518339230	18680	18680	18680	18680	0
523	20231024	110000	518339230	18680	18710	18710	18680	52
524	20231024	105900	517366760	18720	18620	18720	18620	134
525	20231024	105800	514861480	18620	18620	18620	18620	1
526	20231024	105700	514842860	18620	18600	18630	18600	40
527	20231024	105600	514098040	18600	18600	18600	18600	17
528	20231024	105500	513781840	18600	18590	18600	18590	21
529	20231024	105400	513391250	18590	18590	18590	18570	39
530	20231024	105300	512666610	18560	18570	18570	18550	313
531	20231024	105200	506859150	18560	18610	18610	18560	218
532	20231024	105100	502806800	18610	18620	18620	18600	28
533	20231024	105000	502285660	18620	18670	18670	18620	47
534	20231024	104900	501409030	18690	18690	18710	18690	108
535	20231024	104800	499389460	18690	18690	18690	18690	2
536	20231024	104700	499352080	18700	18710	18710	18700	44
537	20231024	104600	498528950	18720	18720	18720	18710	69
538	20231024	104500	497237530	18710	18650	18710	18640	312
539	20231024	104400	491414990	18630	18620	18630	18620	23
540	20231024	104300	490986580	18620	18600	18620	18600	20
541	20231024	104200	490614400	18590	18640	18640	18590	19
542	20231024	104100	490260900	18650	18650	18650	18650	11
543	20231024	104000	490055750	18660	18630	18690	18630	171
544	20231024	103900	486866480	18620	18560	18620	18560	210
545	20231024	103800	482960950	18560	18550	18560	18550	19
546	20231024	103700	482608420	18560	18560	18560	18560	8
547	20231024	103600	482459940	18570	18570	18570	18570	28
548	20231024	103500	481939980	18570	18550	18590	18550	157
549	20231024	103400	479024320	18540	18520	18540	18520	197
550	20231024	103300	475374850	18520	18560	18560	18520	236
551	20231024	103200	471001000	18550	18560	18560	18550	198
552	20231024	103100	467326590	18550	18570	18570	18540	73
553	20231024	103000	465972350	18540	18530	18540	18530	73
554	20231024	102900	464619020	18540	18610	18610	18540	248
555	20231024	102800	460015250	18610	18580	18610	18580	125
556	20231024	102700	457691590	18580	18600	18600	18580	294
557	20231024	102600	452223970	18600	18610	18620	18600	266
558	20231024	102500	447273570	18610	18620	18620	18610	118
559	20231024	102400	445077220	18630	18640	18640	18630	229
560	20231024	102300	440809110	18640	18640	18640	18640	151
561	20231024	102200	437994470	18630	18640	18640	18630	42
562	20231024	102100	437211600	18650	18720	18720	18650	881
563	20231024	102000	420735450	18720	18740	18740	18720	585
564	20231024	101900	409779860	18740	18750	18760	18740	376
565	20231024	101800	402733140	18750	18760	18780	18750	55
566	20231024	101700	401701130	18750	18770	18770	18750	103
567	20231024	101600	399767880	18780	18790	18790	18780	201
568	20231024	101500	395992010	18800	18830	18830	18800	108
569	20231024	101400	393960200	18830	18830	18830	18830	14
570	20231024	101300	393696580	18830	18830	18830	18830	12
571	20231024	101200	393470620	18820	18820	18840	18820	235
572	20231024	101100	389047120	18810	18810	18810	18810	21
573	20231024	101000	388652110	18800	18820	18820	18800	18
574	20231024	100900	388313390	18820	18790	18820	18790	148
575	20231024	100800	385531940	18790	18790	18790	18790	38
576	20231024	100700	384817920	18790	18790	18790	18790	17
577	20231024	100600	384498490	18780	18790	18790	18780	88
578	20231024	100500	382845000	18800	18800	18800	18800	44
579	20231024	100400	382017800	18800	18800	18800	18800	18
580	20231024	100300	381679400	18790	18830	18830	18790	127
581	20231024	100200	379291360	18840	18780	18840	18780	205
582	20231024	100100	375439220	18770	18780	18780	18770	72
583	20231024	100000	374087660	18770	18790	18790	18770	22
584	20231024	095900	373674600	18790	18760	18790	18760	134
585	20231024	095800	371159640	18770	18780	18780	18740	1606
586	20231024	095700	341027550	18790	18790	18790	18790	0
587	20231024	095600	341027550	18790	18780	18790	18780	49
588	20231024	095500	340107130	18790	18790	18790	18790	22
589	20231024	095400	339693750	18790	18790	18790	18790	136
590	20231024	095300	337138310	18790	18800	18800	18770	66
591	20231024	095200	335898630	18780	18790	18790	18780	359
592	20231024	095100	329154650	18790	18790	18790	18780	1054
593	20231024	095000	309354210	18810	18810	18810	18810	107
594	20231024	094900	307341540	18810	18830	18830	18810	69
595	20231024	094800	306042650	18840	18830	18850	18830	297
596	20231024	094700	300447020	18830	18850	18850	18830	80
597	20231024	094600	298939040	18850	18850	18850	18850	1
598	20231024	094500	298920190	18870	18870	18870	18870	19
599	20231024	094400	298561660	18890	18870	18890	18870	160
600	20231024	094300	295540830	18870	18790	18880	18790	120
601	20231024	094200	293280910	18790	18820	18820	18780	1254
602	20231024	094100	269702970	18830	18860	18860	18830	1105
603	20231024	094000	248883670	18860	18890	18890	18860	123
604	20231024	093900	246561540	18890	18890	18890	18890	15
605	20231024	093800	246278190	18890	18890	18890	18890	12
606	20231024	093700	246051510	18890	18920	18920	18890	118
607	20231024	093600	243819180	18950	18870	18960	18870	498
608	20231024	093500	234414500	18850	18960	18960	18850	1249
609	20231024	093400	210821390	18960	18960	18960	18960	10
610	20231024	093300	210631790	18990	19050	19050	18990	168
611	20231024	093200	207436530	19050	18920	19050	18920	671
612	20231024	093100	194700710	18910	18920	18930	18910	88
613	20231024	093000	193035970	18930	18930	18930	18930	1
614	20231024	092900	193017040	18930	18890	18930	18880	76
615	20231024	092800	191580330	18930	18970	18970	18820	1047
616	20231024	092700	171801270	18960	18850	18970	18840	426
617	20231024	092600	163759660	19020	18970	19050	18970	347
618	20231024	092500	157160640	18930	19050	19050	18830	369
619	20231024	092400	150179460	19060	19060	19060	19060	113
620	20231024	092300	148025680	19060	19060	19060	19060	22
621	20231024	092200	147606360	19060	19000	19060	19000	767
622	20231024	092100	133022620	18980	19040	19040	18980	400
623	20231024	092000	125416710	19040	18880	19040	18880	535
624	20231024	091900	115261280	18870	18910	18910	18870	480
625	20231024	091800	106200620	18940	18940	18940	18930	150
626	20231024	091700	103359800	18940	18990	18990	18940	535
627	20231024	091600	93218620	19000	19000	19000	19000	1
628	20231024	091500	93199620	18990	18990	19000	18990	602
629	20231024	091400	81763750	18980	18970	18980	18950	167
630	20231024	091300	78595980	18970	18970	18970	18970	29
631	20231024	091200	78045850	18960	18970	18970	18870	1642
632	20231024	091100	47004720	18990	18990	18990	18990	31
633	20231024	091000	46416030	18990	18990	18990	18990	29
634	20231024	090900	45865320	18950	18950	18950	18950	0
635	20231024	090800	45865320	18950	18990	18990	18950	678
636	20231024	090700	33010240	18990	18930	18990	18930	160
637	20231024	090600	29978340	18910	18990	18990	18910	53
638	20231024	090500	28973090	19000	18990	19000	18980	212
639	20231024	090400	24947090	18990	19000	19000	18990	472
640	20231024	090300	15979140	19020	18990	19030	18990	122
641	20231024	090200	13659360	18990	18990	18990	18990	20
642	20231024	090100	13279560	18860	18980	18980	18860	3
643	20231024	090000	13222860	18980	18840	18980	18840	701