KissMeData/271940/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202600	581523780	20100	20100	20100	20100	1049
3	20231024	202500	581523780	20100	20100	20100	20100	0
4	20231024	202400	581523780	20100	20100	20100	20100	0
5	20231024	202300	581523780	20100	20100	20100	20100	0
6	20231024	202200	581523780	20100	20100	20100	20100	0
7	20231024	202100	581523780	20100	20100	20100	20100	0
8	20231024	202000	581523780	20100	20100	20100	20100	0
9	20231024	201900	581523780	20100	20100	20100	20100	0
10	20231024	201800	581523780	20100	20100	20100	20100	0
11	20231024	201700	581523780	20100	20100	20100	20100	0
12	20231024	201600	581523780	20100	20100	20100	20100	0
13	20231024	201500	581523780	20100	20100	20100	20100	0
14	20231024	201400	581523780	20100	20100	20100	20100	0
15	20231024	201300	581523780	20100	20100	20100	20100	0
16	20231024	201200	581523780	20100	20100	20100	20100	0
17	20231024	201100	581523780	20100	20100	20100	20100	0
18	20231024	201000	581523780	20100	20100	20100	20100	0
19	20231024	200900	581523780	20100	20100	20100	20100	0
20	20231024	200800	581523780	20100	20100	20100	20100	0
21	20231024	200700	581523780	20100	20100	20100	20100	0
22	20231024	200600	581523780	20100	20100	20100	20100	0
23	20231024	200500	581523780	20100	20100	20100	20100	0
24	20231024	200400	581523780	20100	20100	20100	20100	0
25	20231024	200300	581523780	20100	20100	20100	20100	0
26	20231024	200200	581523780	20100	20100	20100	20100	0
27	20231024	200100	581523780	20100	20100	20100	20100	0
28	20231024	200000	581523780	20100	20100	20100	20100	0
29	20231024	195900	581523780	20100	20100	20100	20100	0
30	20231024	195800	581523780	20100	20100	20100	20100	0
31	20231024	195700	581523780	20100	20100	20100	20100	0
32	20231024	195600	581523780	20100	20100	20100	20100	1049
33	20231024	195500	581523780	20100	20100	20100	20100	0
34	20231024	195400	581523780	20100	20100	20100	20100	0
35	20231024	195300	581523780	20100	20100	20100	20100	0
36	20231024	195200	581523780	20100	20100	20100	20100	0
37	20231024	195100	581523780	20100	20100	20100	20100	0
38	20231024	195000	581523780	20100	20100	20100	20100	0
39	20231024	194900	581523780	20100	20100	20100	20100	0
40	20231024	194800	581523780	20100	20100	20100	20100	0
41	20231024	194700	581523780	20100	20100	20100	20100	0
42	20231024	194600	581523780	20100	20100	20100	20100	0
43	20231024	194500	581523780	20100	20100	20100	20100	0
44	20231024	194400	581523780	20100	20100	20100	20100	0
45	20231024	194300	581523780	20100	20100	20100	20100	0
46	20231024	194200	581523780	20100	20100	20100	20100	0
47	20231024	194100	581523780	20100	20100	20100	20100	0
48	20231024	194000	581523780	20100	20100	20100	20100	0
49	20231024	193900	581523780	20100	20100	20100	20100	0
50	20231024	193800	581523780	20100	20100	20100	20100	0
51	20231024	193700	581523780	20100	20100	20100	20100	0
52	20231024	193600	581523780	20100	20100	20100	20100	0
53	20231024	193500	581523780	20100	20100	20100	20100	0
54	20231024	193400	581523780	20100	20100	20100	20100	0
55	20231024	193300	581523780	20100	20100	20100	20100	0
56	20231024	193200	581523780	20100	20100	20100	20100	0
57	20231024	193100	581523780	20100	20100	20100	20100	0
58	20231024	193000	581523780	20100	20100	20100	20100	0
59	20231024	192900	581523780	20100	20100	20100	20100	0
60	20231024	192800	581523780	20100	20100	20100	20100	0
61	20231024	192700	581523780	20100	20100	20100	20100	0
62	20231024	192600	581523780	20100	20100	20100	20100	1049
63	20231024	192500	581523780	20100	20100	20100	20100	0
64	20231024	192400	581523780	20100	20100	20100	20100	0
65	20231024	192300	581523780	20100	20100	20100	20100	0
66	20231024	192200	581523780	20100	20100	20100	20100	0
67	20231024	192100	581523780	20100	20100	20100	20100	0
68	20231024	192000	581523780	20100	20100	20100	20100	0
69	20231024	191900	581523780	20100	20100	20100	20100	0
70	20231024	191800	581523780	20100	20100	20100	20100	0
71	20231024	191700	581523780	20100	20100	20100	20100	0
72	20231024	191600	581523780	20100	20100	20100	20100	0
73	20231024	191500	581523780	20100	20100	20100	20100	0
74	20231024	191400	581523780	20100	20100	20100	20100	0
75	20231024	191300	581523780	20100	20100	20100	20100	0
76	20231024	191200	581523780	20100	20100	20100	20100	0
77	20231024	191100	581523780	20100	20100	20100	20100	0
78	20231024	191000	581523780	20100	20100	20100	20100	0
79	20231024	190900	581523780	20100	20100	20100	20100	0
80	20231024	190800	581523780	20100	20100	20100	20100	0
81	20231024	190700	581523780	20100	20100	20100	20100	0
82	20231024	190600	581523780	20100	20100	20100	20100	0
83	20231024	190500	581523780	20100	20100	20100	20100	0
84	20231024	190400	581523780	20100	20100	20100	20100	0
85	20231024	190300	581523780	20100	20100	20100	20100	0
86	20231024	190200	581523780	20100	20100	20100	20100	0
87	20231024	190100	581523780	20100	20100	20100	20100	0
88	20231024	190000	581523780	20100	20100	20100	20100	0
89	20231024	185900	581523780	20100	20100	20100	20100	0
90	20231024	185800	581523780	20100	20100	20100	20100	0
91	20231024	185700	581523780	20100	20100	20100	20100	0
92	20231024	185600	581523780	20100	20100	20100	20100	1049
93	20231024	185500	581523780	20100	20100	20100	20100	0
94	20231024	185400	581523780	20100	20100	20100	20100	0
95	20231024	185300	581523780	20100	20100	20100	20100	0
96	20231024	185200	581523780	20100	20100	20100	20100	0
97	20231024	185100	581523780	20100	20100	20100	20100	0
98	20231024	185000	581523780	20100	20100	20100	20100	0
99	20231024	184900	581523780	20100	20100	20100	20100	0
100	20231024	184800	581523780	20100	20100	20100	20100	0
101	20231024	184700	581523780	20100	20100	20100	20100	0
102	20231024	184600	581523780	20100	20100	20100	20100	0
103	20231024	184500	581523780	20100	20100	20100	20100	0
104	20231024	184400	581523780	20100	20100	20100	20100	0
105	20231024	184300	581523780	20100	20100	20100	20100	0
106	20231024	184200	581523780	20100	20100	20100	20100	0
107	20231024	184100	581523780	20100	20100	20100	20100	0
108	20231024	184000	581523780	20100	20100	20100	20100	0
109	20231024	183900	581523780	20100	20100	20100	20100	0
110	20231024	183800	581523780	20100	20100	20100	20100	0
111	20231024	183700	581523780	20100	20100	20100	20100	0
112	20231024	183600	581523780	20100	20100	20100	20100	0
113	20231024	183500	581523780	20100	20100	20100	20100	0
114	20231024	183400	581523780	20100	20100	20100	20100	0
115	20231024	183300	581523780	20100	20100	20100	20100	0
116	20231024	183200	581523780	20100	20100	20100	20100	0
117	20231024	183100	581523780	20100	20100	20100	20100	0
118	20231024	183000	581523780	20100	20100	20100	20100	0
119	20231024	182900	581523780	20100	20100	20100	20100	0
120	20231024	182800	581523780	20100	20100	20100	20100	0
121	20231024	182700	581523780	20100	20100	20100	20100	0
122	20231024	182600	581523780	20100	20100	20100	20100	1049
123	20231024	182500	581523780	20100	20100	20100	20100	0
124	20231024	182400	581523780	20100	20100	20100	20100	0
125	20231024	182300	581523780	20100	20100	20100	20100	0
126	20231024	182200	581523780	20100	20100	20100	20100	0
127	20231024	182100	581523780	20100	20100	20100	20100	0
128	20231024	182000	581523780	20100	20100	20100	20100	0
129	20231024	181900	581523780	20100	20100	20100	20100	0
130	20231024	181800	581523780	20100	20100	20100	20100	0
131	20231024	181700	581523780	20100	20100	20100	20100	0
132	20231024	181600	581523780	20100	20100	20100	20100	0
133	20231024	181500	581523780	20100	20100	20100	20100	0
134	20231024	181400	581523780	20100	20100	20100	20100	0
135	20231024	181300	581523780	20100	20100	20100	20100	0
136	20231024	181200	581523780	20100	20100	20100	20100	0
137	20231024	181100	581523780	20100	20100	20100	20100	0
138	20231024	181000	581523780	20100	20100	20100	20100	0
139	20231024	180900	581523780	20100	20100	20100	20100	0
140	20231024	180800	581523780	20100	20100	20100	20100	0
141	20231024	180700	581523780	20100	20100	20100	20100	0
142	20231024	180600	581523780	20100	20100	20100	20100	0
143	20231024	180500	581523780	20100	20100	20100	20100	0
144	20231024	180400	581523780	20100	20100	20100	20100	0
145	20231024	180300	581523780	20100	20100	20100	20100	0
146	20231024	180200	581523780	20100	20100	20100	20100	0
147	20231024	180100	581523780	20100	20100	20100	20100	0
148	20231024	180000	581523780	20100	20100	20100	20100	0
149	20231024	175900	581523780	20100	20100	20100	20100	0
150	20231024	175800	581523780	20100	20100	20100	20100	0
151	20231024	175700	581523780	20100	20100	20100	20100	0
152	20231024	175600	581523780	20100	20100	20100	20100	1049
153	20231024	175500	581523780	20100	20100	20100	20100	0
154	20231024	175400	581523780	20100	20100	20100	20100	0
155	20231024	175300	581523780	20100	20100	20100	20100	0
156	20231024	175200	581523780	20100	20100	20100	20100	0
157	20231024	175100	581523780	20100	20100	20100	20100	0
158	20231024	175000	581523780	20100	20100	20100	20100	0
159	20231024	174900	581523780	20100	20100	20100	20100	0
160	20231024	174800	581523780	20100	20100	20100	20100	0
161	20231024	174700	581523780	20100	20100	20100	20100	0
162	20231024	174600	581523780	20100	20100	20100	20100	0
163	20231024	174500	581523780	20100	20100	20100	20100	0
164	20231024	174400	581523780	20100	20100	20100	20100	0
165	20231024	174300	581523780	20100	20100	20100	20100	0
166	20231024	174200	581523780	20100	20100	20100	20100	0
167	20231024	174100	581523780	20100	20100	20100	20100	0
168	20231024	174000	581523780	20100	20100	20100	20100	0
169	20231024	173900	581523780	20100	20100	20100	20100	0
170	20231024	173800	581523780	20100	20100	20100	20100	0
171	20231024	173700	581523780	20100	20100	20100	20100	0
172	20231024	173600	581523780	20100	20100	20100	20100	0
173	20231024	173500	581523780	20100	20100	20100	20100	0
174	20231024	173400	581523780	20100	20100	20100	20100	0
175	20231024	173300	581523780	20100	20100	20100	20100	0
176	20231024	173200	581523780	20100	20100	20100	20100	0
177	20231024	173100	581523780	20100	20100	20100	20100	0
178	20231024	173000	581523780	20100	20100	20100	20100	0
179	20231024	172900	581523780	20100	20100	20100	20100	0
180	20231024	172800	581523780	20100	20100	20100	20100	0
181	20231024	172700	581523780	20100	20100	20100	20100	0
182	20231024	172600	581523780	20100	20100	20100	20100	1049
183	20231024	172500	581523780	20100	20100	20100	20100	0
184	20231024	172400	581523780	20100	20100	20100	20100	0
185	20231024	172300	581523780	20100	20100	20100	20100	0
186	20231024	172200	581523780	20100	20100	20100	20100	0
187	20231024	172100	581523780	20100	20100	20100	20100	0
188	20231024	172000	581523780	20100	20100	20100	20100	0
189	20231024	171900	581523780	20100	20100	20100	20100	0
190	20231024	171800	581523780	20100	20100	20100	20100	0
191	20231024	171700	581523780	20100	20100	20100	20100	0
192	20231024	171600	581523780	20100	20100	20100	20100	0
193	20231024	171500	581523780	20100	20100	20100	20100	0
194	20231024	171400	581523780	20100	20100	20100	20100	0
195	20231024	171300	581523780	20100	20100	20100	20100	0
196	20231024	171200	581523780	20100	20100	20100	20100	0
197	20231024	171100	581523780	20100	20100	20100	20100	0
198	20231024	171000	581523780	20100	20100	20100	20100	0
199	20231024	170900	581523780	20100	20100	20100	20100	0
200	20231024	170800	581523780	20100	20100	20100	20100	0
201	20231024	170700	581523780	20100	20100	20100	20100	0
202	20231024	170600	581523780	20100	20100	20100	20100	0
203	20231024	170500	581523780	20100	20100	20100	20100	0
204	20231024	170400	581523780	20100	20100	20100	20100	0
205	20231024	170300	581523780	20100	20100	20100	20100	0
206	20231024	170200	581523780	20100	20100	20100	20100	0
207	20231024	170100	581523780	20100	20100	20100	20100	0
208	20231024	170000	581523780	20100	20100	20100	20100	0
209	20231024	165900	581523780	20100	20100	20100	20100	0
210	20231024	165800	581523780	20100	20100	20100	20100	0
211	20231024	165700	581523780	20100	20100	20100	20100	0
212	20231024	165600	581523780	20100	20100	20100	20100	1049
213	20231024	165500	581523780	20100	20100	20100	20100	0
214	20231024	165400	581523780	20100	20100	20100	20100	0
215	20231024	165300	581523780	20100	20100	20100	20100	0
216	20231024	165200	581523780	20100	20100	20100	20100	0
217	20231024	165100	581523780	20100	20100	20100	20100	0
218	20231024	165000	581523780	20100	20100	20100	20100	0
219	20231024	164900	581523780	20100	20100	20100	20100	0
220	20231024	164800	581523780	20100	20100	20100	20100	0
221	20231024	164700	581523780	20100	20100	20100	20100	0
222	20231024	164600	581523780	20100	20100	20100	20100	0
223	20231024	164500	581523780	20100	20100	20100	20100	0
224	20231024	164400	581523780	20100	20100	20100	20100	0
225	20231024	164300	581523780	20100	20100	20100	20100	0
226	20231024	164200	581523780	20100	20100	20100	20100	0
227	20231024	164100	581523780	20100	20100	20100	20100	0
228	20231024	164000	581523780	20100	20100	20100	20100	0
229	20231024	163900	581523780	20100	20100	20100	20100	0
230	20231024	163800	581523780	20100	20100	20100	20100	0
231	20231024	163700	581523780	20100	20100	20100	20100	0
232	20231024	163600	581523780	20100	20100	20100	20100	0
233	20231024	163500	581523780	20100	20100	20100	20100	0
234	20231024	163400	581523780	20100	20100	20100	20100	0
235	20231024	163300	581523780	20100	20100	20100	20100	0
236	20231024	163200	581523780	20100	20100	20100	20100	0
237	20231024	163100	581523780	20100	20100	20100	20100	0
238	20231024	163000	581523780	20100	20100	20100	20100	0
239	20231024	162900	581523780	20100	20100	20100	20100	0
240	20231024	162800	581523780	20100	20100	20100	20100	0
241	20231024	162700	581523780	20100	20100	20100	20100	0
242	20231024	162600	581523780	20100	20100	20100	20100	1049
243	20231024	162500	581523780	20100	20100	20100	20100	0
244	20231024	162400	581523780	20100	20100	20100	20100	0
245	20231024	162300	581523780	20100	20100	20100	20100	0
246	20231024	162200	581523780	20100	20100	20100	20100	0
247	20231024	162100	581523780	20100	20100	20100	20100	0
248	20231024	162000	581523780	20100	20100	20100	20100	0
249	20231024	161900	581523780	20100	20100	20100	20100	0
250	20231024	161800	581523780	20100	20100	20100	20100	0
251	20231024	161700	581523780	20100	20100	20100	20100	0
252	20231024	161600	581523780	20100	20100	20100	20100	0
253	20231024	161500	581523780	20100	20100	20100	20100	0
254	20231024	161400	581523780	20100	20100	20100	20100	0
255	20231024	161300	581523780	20100	20100	20100	20100	0
256	20231024	161200	581523780	20100	20100	20100	20100	0
257	20231024	161100	581523780	20100	20100	20100	20100	0
258	20231024	161000	581523780	20100	20100	20100	20100	0
259	20231024	160900	581523780	20100	20100	20100	20100	0
260	20231024	160800	581523780	20100	20100	20100	20100	0
261	20231024	160700	581523780	20100	20100	20100	20100	0
262	20231024	160600	581523780	20100	20100	20100	20100	0
263	20231024	160500	581523780	20100	20100	20100	20100	0
264	20231024	160400	581523780	20100	20100	20100	20100	0
265	20231024	160300	581523780	20100	20100	20100	20100	0
266	20231024	160200	581523780	20100	20100	20100	20100	0
267	20231024	160100	581523780	20100	20100	20100	20100	0
268	20231024	160000	581523780	20100	20100	20100	20100	0
269	20231024	155900	581523780	20100	20100	20100	20100	0
270	20231024	155800	581523780	20100	20100	20100	20100	0
271	20231024	155700	581523780	20100	20100	20100	20100	0
272	20231024	155600	581523780	20100	20100	20100	20100	1049
273	20231024	155500	581523780	20100	20100	20100	20100	0
274	20231024	155400	581523780	20100	20100	20100	20100	0
275	20231024	155300	581523780	20100	20100	20100	20100	0
276	20231024	155200	581523780	20100	20100	20100	20100	0
277	20231024	155100	581523780	20100	20100	20100	20100	0
278	20231024	155000	581523780	20100	20100	20100	20100	0
279	20231024	154900	581523780	20100	20100	20100	20100	0
280	20231024	154800	581523780	20100	20100	20100	20100	0
281	20231024	154700	581523780	20100	20100	20100	20100	0
282	20231024	154600	581523780	20100	20100	20100	20100	0
283	20231024	154500	581523780	20100	20100	20100	20100	0
284	20231024	154400	581523780	20100	20100	20100	20100	0
285	20231024	154300	581523780	20100	20100	20100	20100	0
286	20231024	154200	581523780	20100	20100	20100	20100	0
287	20231024	154100	581523780	20100	20100	20100	20100	0
288	20231024	154000	581523780	20100	20100	20100	20100	0
289	20231024	153900	581523780	20100	20100	20100	20100	0
290	20231024	153800	581523780	20100	20100	20100	20100	0
291	20231024	153700	581523780	20100	20100	20100	20100	0
292	20231024	153600	581523780	20100	20100	20100	20100	0
293	20231024	153500	581523780	20100	20100	20100	20100	0
294	20231024	153400	581523780	20100	20100	20100	20100	0
295	20231024	153300	581523780	20100	20100	20100	20100	0
296	20231024	153200	581523780	20100	20100	20100	20100	0
297	20231024	153100	581523780	20100	20100	20100	20100	0
298	20231024	153000	581523780	20100	20100	20100	20100	1049
299	20231024	152900	560438880	20100	20100	20100	20100	0
300	20231024	152800	560438880	20100	20100	20100	20100	0
301	20231024	152700	560438880	20100	20100	20100	20100	0
302	20231024	152600	560438880	20100	20100	20100	20100	0
303	20231024	152500	560438880	20100	20100	20100	20100	0
304	20231024	152400	560438880	20100	20100	20100	20100	0
305	20231024	152300	560438880	20100	20100	20100	20100	0
306	20231024	152200	560438880	20100	20100	20100	20100	0
307	20231024	152100	560438880	20100	20100	20100	20100	0
308	20231024	152000	560438880	20100	20100	20100	20100	0
309	20231024	151900	560438880	20100	20100	20100	20100	39
310	20231024	151800	559654980	20100	20100	20100	20050	116
311	20231024	151700	557323430	20100	20050	20100	20050	20
312	20231024	151600	556922330	20100	20100	20100	20050	14
313	20231024	151500	556641430	20100	20050	20100	20050	60
314	20231024	151400	555436330	20050	20100	20100	20050	16
315	20231024	151300	555114780	20100	20100	20100	20100	38
316	20231024	151200	554350980	20100	20100	20100	20100	43
317	20231024	151100	553486680	20050	20050	20050	20000	699
318	20231024	151000	539471980	20050	20000	20050	20000	17
319	20231024	150900	539131630	20050	20000	20050	20000	308
320	20231024	150800	532967630	20050	20050	20050	20050	19
321	20231024	150700	532586680	20050	20000	20050	20000	34
322	20231024	150600	531905330	20050	20050	20050	20050	33
323	20231024	150500	531243680	20050	20050	20050	20050	33
324	20231024	150400	530582030	20050	20000	20050	20000	5
325	20231024	150300	530481930	20050	20050	20050	20050	80
326	20231024	150200	528877930	20050	20000	20050	20000	2
327	20231024	150100	528837880	20000	20050	20050	20000	15
328	20231024	150000	528537380	20050	20000	20050	20000	24
329	20231024	145900	528056280	20050	20000	20050	20000	16
330	20231024	145800	527735530	20050	20100	20100	20050	5
331	20231024	145700	527635180	20050	20050	20050	20050	6
332	20231024	145600	527514880	20050	20050	20050	20050	201
333	20231024	145500	523484830	20050	20050	20050	20050	94
334	20231024	145400	521600130	20100	20050	20100	20050	35
335	20231024	145300	520898330	20100	20100	20100	20050	77
336	20231024	145200	519353880	20100	20150	20150	20100	174
337	20231024	145100	515856180	20150	20100	20150	20100	3
338	20231024	145000	515795780	20100	20100	20150	20100	13
339	20231024	144900	515534080	20150	20150	20150	20150	3
340	20231024	144800	515473630	20150	20150	20150	20100	336
341	20231024	144700	508719430	20100	20150	20150	20100	6
342	20231024	144600	508598580	20150	20100	20150	20100	75
343	20231024	144500	507090680	20150	20150	20150	20150	1
344	20231024	144400	507070530	20150	20150	20150	20150	10
345	20231024	144300	506869030	20150	20150	20150	20150	2
346	20231024	144200	506828730	20150	20100	20150	20100	146
347	20231024	144100	503894080	20100	20100	20100	20100	36
348	20231024	144000	503170480	20100	20100	20100	20100	1
349	20231024	143900	503150380	20050	20100	20100	20050	69
350	20231024	143800	501765480	20100	20050	20100	20050	4
351	20231024	143700	501685180	20050	20050	20050	20050	44
352	20231024	143600	500802980	20050	20050	20050	20050	17
353	20231024	143500	500462130	20100	20100	20100	20100	511
354	20231024	143400	490191030	20100	19970	20100	19970	907
355	20231024	143300	472058810	19970	19950	19970	19950	68
356	20231024	143200	470701700	19930	19930	19930	19930	25
357	20231024	143100	470203450	19930	19930	19930	19930	6
358	20231024	143000	470083870	19920	19920	19920	19910	225
359	20231024	142900	465602120	19930	19950	19950	19930	50
360	20231024	142800	464605370	19950	19950	19950	19950	3
361	20231024	142700	464545520	19950	19940	19950	19940	6
362	20231024	142600	464425840	19930	19930	19930	19930	54
363	20231024	142500	463349620	19930	19930	19930	19930	19
364	20231024	142400	462970950	19930	19930	19930	19930	0
365	20231024	142300	462970950	19930	19940	19940	19920	125
366	20231024	142200	460479080	19940	19950	19950	19940	5
367	20231024	142100	460379340	19950	19960	19960	19950	18
368	20231024	142000	460020200	19960	19960	19960	19960	21
369	20231024	141900	459601040	19970	19960	19970	19960	103
370	20231024	141800	457545140	19960	19960	19960	19960	3
371	20231024	141700	457485260	19950	19950	19950	19950	2
372	20231024	141600	457445360	19950	19950	19950	19950	4
373	20231024	141500	457365560	19940	19960	19970	19940	202
374	20231024	141400	453334280	19950	19950	19950	19950	0
375	20231024	141300	453334280	19950	19940	19950	19940	70
376	20231024	141200	451938000	19920	19920	19920	19920	9
377	20231024	141100	451758720	19920	19910	19920	19910	19
378	20231024	141000	451380300	19900	19890	19900	19890	83
379	20231024	140900	449728650	19890	19890	19890	19890	22
380	20231024	140800	449291070	19890	19890	19890	19890	12
381	20231024	140700	449052390	19890	19890	19890	19890	97
382	20231024	140600	447123060	19890	19870	19890	19870	145
383	20231024	140500	444239030	19890	19880	19890	19880	6
384	20231024	140400	444119720	19890	19890	19890	19890	1
385	20231024	140300	444099830	19890	19890	19890	19890	19
386	20231024	140200	443721920	19900	19900	19900	19900	2
387	20231024	140100	443682120	19840	19850	19850	19840	54
388	20231024	140000	442610520	19840	19840	19840	19840	20
389	20231024	135900	442213720	19840	19890	19890	19840	38
390	20231024	135800	441458450	19890	19890	19890	19890	10
391	20231024	135700	441259550	19890	19900	19900	19890	18
392	20231024	135600	440901480	19900	19900	19900	19900	5
393	20231024	135500	440801980	19900	19900	19900	19900	0
394	20231024	135400	440801980	19900	19890	19900	19890	175
395	20231024	135300	437321190	19890	19890	19890	19870	58
396	20231024	135200	436167590	19890	19790	19890	19790	812
397	20231024	135100	420092440	19780	19780	19780	19780	113
398	20231024	135000	417857300	19780	19780	19780	19780	2
399	20231024	134900	417817740	19750	19750	19750	19750	0
400	20231024	134800	417817740	19750	19740	19750	19650	586
401	20231024	134700	406295980	19750	19770	19770	19750	175
402	20231024	134600	402839260	19770	19770	19770	19770	2
403	20231024	134500	402799720	19770	19770	19770	19770	2
404	20231024	134400	402760180	19770	19780	19780	19770	16
405	20231024	134300	402443840	19780	19780	19780	19780	51
406	20231024	134200	401435060	19780	19780	19780	19780	5
407	20231024	134100	401336160	19780	19780	19780	19780	5
408	20231024	134000	401237260	19780	19790	19790	19780	31
409	20231024	133900	400623960	19790	19790	19790	19790	7
410	20231024	133800	400485430	19790	19790	19790	19790	2
411	20231024	133700	400445850	19790	19790	19790	19790	3
412	20231024	133600	400386480	19790	19790	19790	19790	3
413	20231024	133500	400327110	19790	19790	19790	19790	11
414	20231024	133400	400109420	19790	19790	19790	19790	3
415	20231024	133300	400050050	19790	19790	19790	19790	3
416	20231024	133200	399990680	19790	19790	19790	19790	101
417	20231024	133100	397991890	19790	19720	19790	19720	17
418	20231024	133000	397656030	19720	19720	19720	19710	8
419	20231024	132900	397498280	19720	19720	19720	19720	4
420	20231024	132800	397419400	19710	19710	19710	19710	4
421	20231024	132700	397340560	19710	19710	19710	19710	4
422	20231024	132600	397261720	19760	19790	19790	19760	32
423	20231024	132500	396628980	19790	19780	19790	19780	135
424	20231024	132400	393958120	19780	19780	19780	19760	17
425	20231024	132300	393621880	19780	19780	19780	19780	11
426	20231024	132200	393404300	19780	19780	19780	19780	0
427	20231024	132100	393404300	19780	19710	19780	19710	197
428	20231024	132000	389516750	19710	19710	19710	19700	24
429	20231024	131900	389043720	19700	19710	19710	19700	19
430	20231024	131800	388669400	19710	19710	19710	19710	1
431	20231024	131700	388649690	19710	19710	19710	19710	2
432	20231024	131600	388610270	19710	19710	19710	19710	24
433	20231024	131500	388137230	19700	19700	19700	19700	0
434	20231024	131400	388137230	19700	19700	19700	19700	1
435	20231024	131300	388117530	19700	19700	19700	19700	16
436	20231024	131200	387802330	19680	19680	19680	19680	105
437	20231024	131100	385735930	19670	19670	19670	19670	0
438	20231024	131000	385735930	19670	19660	19670	19660	18
439	20231024	130900	385381940	19660	19660	19660	19660	3
440	20231024	130800	385322960	19660	19640	19660	19640	9
441	20231024	130700	385146170	19640	19640	19640	19640	2
442	20231024	130600	385106890	19640	19670	19670	19640	25
443	20231024	130500	384615600	19670	19680	19680	19670	34
444	20231024	130400	383946770	19680	19680	19680	19670	19
445	20231024	130300	383572950	19680	19680	19680	19680	2
446	20231024	130200	383533590	19680	19680	19680	19680	1
447	20231024	130100	383513910	19680	19700	19700	19680	136
448	20231024	130000	380837280	19730	19680	19730	19680	100
449	20231024	125900	378868990	19680	19680	19680	19680	0
450	20231024	125800	378868990	19680	19650	19680	19650	130
451	20231024	125700	376312840	19650	19640	19650	19640	20
452	20231024	125600	375920010	19650	19650	19650	19650	2
453	20231024	125500	375880710	19640	19650	19650	19640	10
454	20231024	125400	375684230	19650	19650	19650	19650	1
455	20231024	125300	375664580	19650	19650	19650	19650	3
456	20231024	125200	375605630	19650	19650	19650	19650	3
457	20231024	125100	375546680	19650	19650	19650	19650	5
458	20231024	125000	375448430	19650	19650	19650	19650	25
459	20231024	124900	374957180	19650	19640	19650	19640	188
460	20231024	124800	371264700	19630	19630	19630	19630	12
461	20231024	124700	371029140	19630	19630	19630	19630	21
462	20231024	124600	370616910	19640	19640	19640	19640	3
463	20231024	124500	370557990	19640	19640	19640	19640	32
464	20231024	124400	369929510	19640	19640	19640	19640	2
465	20231024	124300	369890230	19640	19610	19640	19610	10
466	20231024	124200	369694010	19600	19590	19600	19590	40
467	20231024	124100	368910020	19580	19580	19580	19580	84
468	20231024	124000	367265300	19580	19580	19580	19580	2
469	20231024	123900	367226140	19580	19580	19580	19580	14
470	20231024	123800	366952020	19580	19580	19580	19580	1
471	20231024	123700	366932440	19580	19600	19600	19560	171
472	20231024	123600	363582970	19600	19610	19610	19600	85
473	20231024	123500	361916870	19610	19610	19610	19610	28
474	20231024	123400	361367790	19610	19610	19610	19610	11
475	20231024	123300	361152080	19610	19610	19610	19610	7
476	20231024	123200	361014810	19610	19610	19610	19610	2
477	20231024	123100	360975590	19610	19610	19610	19610	2
478	20231024	123000	360936370	19610	19610	19610	19610	8
479	20231024	122900	360779490	19610	19610	19610	19610	0
480	20231024	122800	360779490	19610	19600	19610	19600	17
481	20231024	122700	360446260	19610	19610	19610	19610	2
482	20231024	122600	360407040	19610	19610	19610	19610	12
483	20231024	122500	360171720	19610	19620	19620	19610	9
484	20231024	122400	359995210	19630	19630	19630	19630	1
485	20231024	122300	359975580	19630	19630	19630	19630	0
486	20231024	122200	359975580	19630	19620	19630	19610	57
487	20231024	122100	358856790	19630	19630	19630	19630	0
488	20231024	122000	358856790	19630	19620	19630	19610	45
489	20231024	121900	357973800	19630	19630	19630	19630	7
490	20231024	121800	357836390	19640	19640	19640	19640	4
491	20231024	121700	357757830	19640	19630	19640	19630	10
492	20231024	121600	357561520	19620	19620	19620	19620	24
493	20231024	121500	357090640	19620	19630	19630	19620	17
494	20231024	121400	356757080	19630	19630	19630	19630	15
495	20231024	121300	356462630	19640	19640	19640	19640	32
496	20231024	121200	355834150	19640	19640	19640	19640	5
497	20231024	121100	355735950	19640	19640	19640	19640	21
498	20231024	121000	355323510	19630	19650	19660	19630	22
499	20231024	120900	354891340	19660	19680	19680	19650	42
500	20231024	120800	354065690	19660	19680	19680	19660	14
501	20231024	120700	353790250	19690	19690	19690	19690	1
502	20231024	120600	353770560	19690	19660	19690	19660	5
503	20231024	120500	353672170	19660	19660	19660	19660	5
504	20231024	120400	353573870	19650	19650	19650	19650	6
505	20231024	120300	353455970	19620	19610	19620	19610	58
506	20231024	120200	352318580	19610	19600	19610	19600	62
507	20231024	120100	351103060	19600	19600	19600	19600	37
508	20231024	120000	350377860	19600	19590	19600	19590	12
509	20231024	115900	350142670	19600	19650	19650	19600	17
510	20231024	115800	349809070	19660	19680	19680	19660	14
511	20231024	115700	349533650	19690	19690	19690	19690	0
512	20231024	115600	349533650	19690	19720	19720	19690	231
513	20231024	115500	344978830	19730	19720	19730	19720	8
514	20231024	115400	344821050	19720	19720	19730	19720	67
515	20231024	115300	343499790	19720	19730	19730	19720	4
516	20231024	115200	343420890	19730	19730	19730	19730	9
517	20231024	115100	343243320	19730	19730	19730	19730	8
518	20231024	115000	343085480	19730	19730	19730	19730	1
519	20231024	114900	343065750	19730	19730	19730	19730	9
520	20231024	114800	342888180	19730	19730	19730	19730	0
521	20231024	114700	342888180	19730	19730	19730	19730	102
522	20231024	114600	340875720	19730	19730	19730	19730	20
523	20231024	114500	340481120	19730	19730	19730	19730	2
524	20231024	114400	340441660	19720	19730	19730	19720	6
525	20231024	114300	340323290	19730	19730	19730	19730	7
526	20231024	114200	340185180	19730	19730	19730	19730	13
527	20231024	114100	339928690	19730	19730	19730	19730	10
528	20231024	114000	339731390	19730	19720	19730	19720	10
529	20231024	113900	339534140	19720	19720	19730	19720	9
530	20231024	113800	339356650	19720	19710	19720	19700	68
531	20231024	113700	338016340	19700	19710	19710	19700	3
532	20231024	113600	337957220	19710	19710	19710	19710	126
533	20231024	113500	335473760	19710	19710	19710	19710	8
534	20231024	113400	335316080	19710	19700	19710	19700	67
535	20231024	113300	333996070	19700	19700	19700	19700	41
536	20231024	113200	333188370	19700	19660	19710	19660	79
537	20231024	113100	331632240	19640	19590	19640	19590	359
538	20231024	113000	324590170	19590	19570	19590	19570	467
539	20231024	112900	315449990	19570	19570	19570	19570	10
540	20231024	112800	315254290	19570	19570	19570	19570	23
541	20231024	112700	314804180	19560	19560	19560	19560	60
542	20231024	112600	313630580	19570	19570	19570	19570	28
543	20231024	112500	313082620	19570	19570	19570	19570	116
544	20231024	112400	310812500	19570	19570	19570	19570	10
545	20231024	112300	310616800	19570	19570	19570	19570	0
546	20231024	112200	310616800	19570	19550	19570	19550	158
547	20231024	112100	307527180	19550	19550	19550	19550	8
548	20231024	112000	307370780	19550	19470	19550	19470	336
549	20231024	111900	300827270	19460	19460	19460	19460	0
550	20231024	111800	300827270	19460	19460	19460	19420	77
551	20231024	111700	299329490	19430	19430	19430	19430	0
552	20231024	111600	299329490	19430	19470	19470	19420	20
553	20231024	111500	298940900	19450	19400	19460	19400	67
554	20231024	111400	297639070	19410	19410	19410	19410	3
555	20231024	111300	297580840	19410	19410	19410	19410	9
556	20231024	111200	297406150	19410	19400	19410	19400	275
557	20231024	111100	292071080	19390	19380	19390	19380	20
558	20231024	111000	291683300	19380	19410	19410	19380	19
559	20231024	110900	291315020	19410	19410	19410	19410	1
560	20231024	110800	291295610	19380	19370	19380	19370	5
561	20231024	110700	291198730	19370	19370	19370	19370	12
562	20231024	110600	290966290	19370	19370	19370	19360	16
563	20231024	110500	290656500	19370	19360	19370	19360	57
564	20231024	110400	289552960	19360	19360	19360	19350	13
565	20231024	110300	289301380	19350	19350	19350	19350	9
566	20231024	110200	289127230	19350	19370	19370	19350	38
567	20231024	110100	288391850	19350	19340	19350	19340	3
568	20231024	110000	288333820	19340	19330	19340	19330	180
569	20231024	105900	284853170	19330	19320	19330	19320	297
570	20231024	105800	279114220	19320	19320	19330	19320	334
571	20231024	105700	272661320	19330	19330	19330	19330	37
572	20231024	105600	271946110	19330	19330	19330	19330	14
573	20231024	105500	271675490	19330	19320	19330	19320	13
574	20231024	105400	271424240	19330	19330	19340	19330	134
575	20231024	105300	268834000	19330	19340	19340	19330	5
576	20231024	105200	268737330	19340	19330	19340	19330	29
577	20231024	105100	268176750	19330	19340	19350	19330	162
578	20231024	105000	265044320	19360	19350	19360	19340	26
579	20231024	104900	264541220	19340	19330	19350	19330	58
580	20231024	104800	263419230	19330	19330	19370	19330	95
581	20231024	104700	261582840	19330	19370	19370	19320	506
582	20231024	104600	251805030	19370	19370	19370	19370	15
583	20231024	104500	251514480	19340	19340	19340	19340	38
584	20231024	104400	250779560	19330	19330	19330	19330	52
585	20231024	104300	249774400	19340	19320	19340	19320	83
586	20231024	104200	248170800	19320	19340	19340	19310	515
587	20231024	104100	238217640	19370	19370	19370	19350	39
588	20231024	104000	237462560	19370	19340	19370	19340	160
589	20231024	103900	234367790	19340	19340	19340	19340	10
590	20231024	103800	234174390	19340	19340	19340	19340	62
591	20231024	103700	232975310	19340	19360	19360	19320	596
592	20231024	103600	221449130	19360	19370	19370	19360	25
593	20231024	103500	220964910	19370	19400	19410	19360	251
594	20231024	103400	216102610	19410	19410	19410	19390	157
595	20231024	103300	213056860	19400	19410	19410	19400	162
596	20231024	103200	209912970	19410	19410	19410	19410	96
597	20231024	103100	208049610	19400	19410	19410	19400	87
598	20231024	103000	206361660	19420	19420	19420	19420	8
599	20231024	102900	206206300	19410	19410	19410	19410	41
600	20231024	102800	205410490	19410	19410	19410	19410	11
601	20231024	102700	205196980	19410	19440	19440	19410	334
602	20231024	102600	198706970	19450	19450	19450	19450	3
603	20231024	102500	198648620	19440	19460	19460	19440	70
604	20231024	102400	197287220	19460	19460	19470	19460	52
605	20231024	102300	196275230	19470	19470	19470	19470	1
606	20231024	102200	196255760	19460	19460	19470	19460	37
607	20231024	102100	195535570	19470	19460	19470	19460	79
608	20231024	102000	193997850	19470	19470	19480	19460	264
609	20231024	101900	188860130	19470	19500	19500	19470	244
610	20231024	101800	184108450	19500	19500	19500	19500	4
611	20231024	101700	184030450	19500	19510	19510	19500	19
612	20231024	101600	183659940	19500	19500	19500	19500	16
613	20231024	101500	183347940	19500	19540	19540	19500	1063
614	20231024	101400	162606420	19560	19560	19560	19560	4
615	20231024	101300	162528180	19560	19550	19560	19550	32
616	20231024	101200	161902480	19550	19550	19550	19550	88
617	20231024	101100	160182080	19550	19550	19550	19550	1
618	20231024	101000	160162530	19550	19550	19550	19550	0
619	20231024	100900	160162530	19550	19540	19550	19540	53
620	20231024	100800	159126830	19550	19550	19550	19550	3
621	20231024	100700	159068180	19550	19580	19580	19550	27
622	20231024	100600	158539940	19570	19570	19570	19570	193
623	20231024	100500	154762930	19570	19580	19580	19570	102
624	20231024	100400	152766170	19590	19580	19590	19580	2
625	20231024	100300	152727000	19590	19590	19590	19590	28
626	20231024	100200	152178480	19590	19590	19590	19590	46
627	20231024	100100	151277340	19590	19590	19590	19590	28
628	20231024	100000	150728820	19590	19600	19600	19590	69
629	20231024	095900	149376560	19600	19590	19600	19590	91
630	20231024	095800	147593220	19590	19580	19590	19580	35
631	20231024	095700	146907870	19580	19580	19580	19580	23
632	20231024	095600	146457530	19610	19610	19610	19610	0
633	20231024	095500	146457530	19610	19570	19610	19570	263
634	20231024	095400	141310580	19570	19570	19570	19520	346
635	20231024	095300	134548420	19570	19560	19570	19560	367
636	20231024	095200	127369870	19570	19570	19570	19570	90
637	20231024	095100	125608570	19620	19620	19620	19520	227
638	20231024	095000	121157530	19620	19620	19620	19620	3
639	20231024	094900	121098670	19620	19510	19620	19510	35
640	20231024	094800	120415710	19510	19630	19630	19510	25
641	20231024	094700	119927840	19630	19630	19630	19630	1
642	20231024	094600	119908210	19630	19630	19630	19630	0
643	20231024	094500	119908210	19630	19510	19640	19510	25
644	20231024	094400	119418170	19500	19620	19640	19500	1002
645	20231024	094300	99804510	19630	19640	19640	19630	245
646	20231024	094200	94994910	19640	19630	19640	19630	86
647	20231024	094100	93306180	19630	19700	19700	19630	495
648	20231024	094000	83571910	19690	19690	19690	19690	8
649	20231024	093900	83414390	19720	19660	19720	19660	61
650	20231024	093800	82215070	19650	19650	19650	19650	31
651	20231024	093700	81605920	19650	19690	19690	19640	421
652	20231024	093600	73333640	19720	19720	19720	19690	276
653	20231024	093500	67893050	19720	19720	19720	19720	17
654	20231024	093400	67557810	19800	19800	19800	19800	3
655	20231024	093300	67498410	19810	19810	19810	19810	2
656	20231024	093200	67458790	19810	19830	19830	19810	3
657	20231024	093100	67399340	19830	19700	19830	19700	43
658	20231024	093000	66551970	19700	19760	19760	19680	103
659	20231024	092900	64520190	19760	19790	19790	19760	220
660	20231024	092800	60166820	19800	19830	19830	19800	63
661	20231024	092700	58917900	19830	19830	19830	19830	26
662	20231024	092600	58402320	19840	19840	19840	19840	1
663	20231024	092500	58382480	19840	19840	19840	19840	7
664	20231024	092400	58243600	19840	19840	19840	19840	2
665	20231024	092300	58203920	19840	19840	19840	19840	12
666	20231024	092200	57965840	19840	19800	19850	19800	228
667	20231024	092100	53449680	19760	19800	19800	19760	42
668	20231024	092000	52619160	19810	19790	19810	19770	243
669	20231024	091900	47808180	19790	19860	19860	19790	176
670	20231024	091800	44322140	19830	19870	19870	19830	2
671	20231024	091700	44282440	19810	19890	19890	19810	206
672	20231024	091600	40198350	19910	19980	19990	19910	133
673	20231024	091500	37543390	19910	19910	19910	19910	0
674	20231024	091400	37543390	19910	19910	19910	19910	2
675	20231024	091300	37503570	19910	19910	19910	19910	23
676	20231024	091200	37045640	19910	19820	19910	19820	22
677	20231024	091100	36609150	19820	19830	19840	19820	18
678	20231024	091000	36252200	19830	19910	19910	19830	57
679	20231024	090900	35117710	19910	20000	20000	19910	37
680	20231024	090800	34379690	20000	20000	20000	20000	1
681	20231024	090700	34359690	19960	19960	19960	19960	126
682	20231024	090600	31844730	19960	19800	20100	19800	330
683	20231024	090500	25284560	19460	19460	19460	19460	0
684	20231024	090400	25284560	19460	19460	19460	19460	0
685	20231024	090300	25284560	19460	20050	20100	19460	713
686	20231024	090200	11103750	20050	20100	20100	20050	20
687	20231024	090100	10702700	20050	20050	20050	20050	51
688	20231024	090000	9680150	20050	20000	20050	20000	484