KissMeData/149950/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200100	530235510	13290	13290	13290	13290	610
3	20231024	200000	530235510	13290	13290	13290	13290	0
4	20231024	195900	530235510	13290	13290	13290	13290	0
5	20231024	195800	530235510	13290	13290	13290	13290	0
6	20231024	195700	530235510	13290	13290	13290	13290	0
7	20231024	195600	530235510	13290	13290	13290	13290	0
8	20231024	195500	530235510	13290	13290	13290	13290	0
9	20231024	195400	530235510	13290	13290	13290	13290	0
10	20231024	195300	530235510	13290	13290	13290	13290	0
11	20231024	195200	530235510	13290	13290	13290	13290	0
12	20231024	195100	530235510	13290	13290	13290	13290	0
13	20231024	195000	530235510	13290	13290	13290	13290	0
14	20231024	194900	530235510	13290	13290	13290	13290	0
15	20231024	194800	530235510	13290	13290	13290	13290	0
16	20231024	194700	530235510	13290	13290	13290	13290	0
17	20231024	194600	530235510	13290	13290	13290	13290	0
18	20231024	194500	530235510	13290	13290	13290	13290	0
19	20231024	194400	530235510	13290	13290	13290	13290	0
20	20231024	194300	530235510	13290	13290	13290	13290	0
21	20231024	194200	530235510	13290	13290	13290	13290	0
22	20231024	194100	530235510	13290	13290	13290	13290	0
23	20231024	194000	530235510	13290	13290	13290	13290	0
24	20231024	193900	530235510	13290	13290	13290	13290	0
25	20231024	193800	530235510	13290	13290	13290	13290	0
26	20231024	193700	530235510	13290	13290	13290	13290	0
27	20231024	193600	530235510	13290	13290	13290	13290	0
28	20231024	193500	530235510	13290	13290	13290	13290	0
29	20231024	193400	530235510	13290	13290	13290	13290	0
30	20231024	193300	530235510	13290	13290	13290	13290	0
31	20231024	193200	530235510	13290	13290	13290	13290	0
32	20231024	193100	530235510	13290	13290	13290	13290	610
33	20231024	193000	530235510	13290	13290	13290	13290	0
34	20231024	192900	530235510	13290	13290	13290	13290	0
35	20231024	192800	530235510	13290	13290	13290	13290	0
36	20231024	192700	530235510	13290	13290	13290	13290	0
37	20231024	192600	530235510	13290	13290	13290	13290	0
38	20231024	192500	530235510	13290	13290	13290	13290	0
39	20231024	192400	530235510	13290	13290	13290	13290	0
40	20231024	192300	530235510	13290	13290	13290	13290	0
41	20231024	192200	530235510	13290	13290	13290	13290	0
42	20231024	192100	530235510	13290	13290	13290	13290	0
43	20231024	192000	530235510	13290	13290	13290	13290	0
44	20231024	191900	530235510	13290	13290	13290	13290	0
45	20231024	191800	530235510	13290	13290	13290	13290	0
46	20231024	191700	530235510	13290	13290	13290	13290	0
47	20231024	191600	530235510	13290	13290	13290	13290	0
48	20231024	191500	530235510	13290	13290	13290	13290	0
49	20231024	191400	530235510	13290	13290	13290	13290	0
50	20231024	191300	530235510	13290	13290	13290	13290	0
51	20231024	191200	530235510	13290	13290	13290	13290	0
52	20231024	191100	530235510	13290	13290	13290	13290	0
53	20231024	191000	530235510	13290	13290	13290	13290	0
54	20231024	190900	530235510	13290	13290	13290	13290	0
55	20231024	190800	530235510	13290	13290	13290	13290	0
56	20231024	190700	530235510	13290	13290	13290	13290	0
57	20231024	190600	530235510	13290	13290	13290	13290	0
58	20231024	190500	530235510	13290	13290	13290	13290	0
59	20231024	190400	530235510	13290	13290	13290	13290	0
60	20231024	190300	530235510	13290	13290	13290	13290	0
61	20231024	190200	530235510	13290	13290	13290	13290	0
62	20231024	190100	530235510	13290	13290	13290	13290	610
63	20231024	190000	530235510	13290	13290	13290	13290	0
64	20231024	185900	530235510	13290	13290	13290	13290	0
65	20231024	185800	530235510	13290	13290	13290	13290	0
66	20231024	185700	530235510	13290	13290	13290	13290	0
67	20231024	185600	530235510	13290	13290	13290	13290	0
68	20231024	185500	530235510	13290	13290	13290	13290	0
69	20231024	185400	530235510	13290	13290	13290	13290	0
70	20231024	185300	530235510	13290	13290	13290	13290	0
71	20231024	185200	530235510	13290	13290	13290	13290	0
72	20231024	185100	530235510	13290	13290	13290	13290	0
73	20231024	185000	530235510	13290	13290	13290	13290	0
74	20231024	184900	530235510	13290	13290	13290	13290	0
75	20231024	184800	530235510	13290	13290	13290	13290	0
76	20231024	184700	530235510	13290	13290	13290	13290	0
77	20231024	184600	530235510	13290	13290	13290	13290	0
78	20231024	184500	530235510	13290	13290	13290	13290	0
79	20231024	184400	530235510	13290	13290	13290	13290	0
80	20231024	184300	530235510	13290	13290	13290	13290	0
81	20231024	184200	530235510	13290	13290	13290	13290	0
82	20231024	184100	530235510	13290	13290	13290	13290	0
83	20231024	184000	530235510	13290	13290	13290	13290	0
84	20231024	183900	530235510	13290	13290	13290	13290	0
85	20231024	183800	530235510	13290	13290	13290	13290	0
86	20231024	183700	530235510	13290	13290	13290	13290	0
87	20231024	183600	530235510	13290	13290	13290	13290	0
88	20231024	183500	530235510	13290	13290	13290	13290	0
89	20231024	183400	530235510	13290	13290	13290	13290	0
90	20231024	183300	530235510	13290	13290	13290	13290	0
91	20231024	183200	530235510	13290	13290	13290	13290	0
92	20231024	183100	530235510	13290	13290	13290	13290	610
93	20231024	183000	530235510	13290	13290	13290	13290	0
94	20231024	182900	530235510	13290	13290	13290	13290	0
95	20231024	182800	530235510	13290	13290	13290	13290	0
96	20231024	182700	530235510	13290	13290	13290	13290	0
97	20231024	182600	530235510	13290	13290	13290	13290	0
98	20231024	182500	530235510	13290	13290	13290	13290	0
99	20231024	182400	530235510	13290	13290	13290	13290	0
100	20231024	182300	530235510	13290	13290	13290	13290	0
101	20231024	182200	530235510	13290	13290	13290	13290	0
102	20231024	182100	530235510	13290	13290	13290	13290	0
103	20231024	182000	530235510	13290	13290	13290	13290	0
104	20231024	181900	530235510	13290	13290	13290	13290	0
105	20231024	181800	530235510	13290	13290	13290	13290	0
106	20231024	181700	530235510	13290	13290	13290	13290	0
107	20231024	181600	530235510	13290	13290	13290	13290	0
108	20231024	181500	530235510	13290	13290	13290	13290	0
109	20231024	181400	530235510	13290	13290	13290	13290	0
110	20231024	181300	530235510	13290	13290	13290	13290	0
111	20231024	181200	530235510	13290	13290	13290	13290	0
112	20231024	181100	530235510	13290	13290	13290	13290	0
113	20231024	181000	530235510	13290	13290	13290	13290	0
114	20231024	180900	530235510	13290	13290	13290	13290	0
115	20231024	180800	530235510	13290	13290	13290	13290	0
116	20231024	180700	530235510	13290	13290	13290	13290	0
117	20231024	180600	530235510	13290	13290	13290	13290	0
118	20231024	180500	530235510	13290	13290	13290	13290	0
119	20231024	180400	530235510	13290	13290	13290	13290	0
120	20231024	180300	530235510	13290	13290	13290	13290	0
121	20231024	180200	530235510	13290	13290	13290	13290	0
122	20231024	180100	530235510	13290	13290	13290	13290	610
123	20231024	180000	530235510	13290	13290	13290	13290	0
124	20231024	175900	530235510	13290	13290	13290	13290	0
125	20231024	175800	530235510	13290	13290	13290	13290	0
126	20231024	175700	530235510	13290	13290	13290	13290	0
127	20231024	175600	530235510	13290	13290	13290	13290	0
128	20231024	175500	530235510	13290	13290	13290	13290	0
129	20231024	175400	530235510	13290	13290	13290	13290	0
130	20231024	175300	530235510	13290	13290	13290	13290	0
131	20231024	175200	530235510	13290	13290	13290	13290	0
132	20231024	175100	530235510	13290	13290	13290	13290	0
133	20231024	175000	530235510	13290	13290	13290	13290	0
134	20231024	174900	530235510	13290	13290	13290	13290	0
135	20231024	174800	530235510	13290	13290	13290	13290	0
136	20231024	174700	530235510	13290	13290	13290	13290	0
137	20231024	174600	530235510	13290	13290	13290	13290	0
138	20231024	174500	530235510	13290	13290	13290	13290	0
139	20231024	174400	530235510	13290	13290	13290	13290	0
140	20231024	174300	530235510	13290	13290	13290	13290	0
141	20231024	174200	530235510	13290	13290	13290	13290	0
142	20231024	174100	530235510	13290	13290	13290	13290	0
143	20231024	174000	530235510	13290	13290	13290	13290	0
144	20231024	173900	530235510	13290	13290	13290	13290	0
145	20231024	173800	530235510	13290	13290	13290	13290	0
146	20231024	173700	530235510	13290	13290	13290	13290	0
147	20231024	173600	530235510	13290	13290	13290	13290	0
148	20231024	173500	530235510	13290	13290	13290	13290	0
149	20231024	173400	530235510	13290	13290	13290	13290	0
150	20231024	173300	530235510	13290	13290	13290	13290	0
151	20231024	173200	530235510	13290	13290	13290	13290	0
152	20231024	173100	530235510	13290	13290	13290	13290	610
153	20231024	173000	530235510	13290	13290	13290	13290	0
154	20231024	172900	530235510	13290	13290	13290	13290	0
155	20231024	172800	530235510	13290	13290	13290	13290	0
156	20231024	172700	530235510	13290	13290	13290	13290	0
157	20231024	172600	530235510	13290	13290	13290	13290	0
158	20231024	172500	530235510	13290	13290	13290	13290	0
159	20231024	172400	530235510	13290	13290	13290	13290	0
160	20231024	172300	530235510	13290	13290	13290	13290	0
161	20231024	172200	530235510	13290	13290	13290	13290	0
162	20231024	172100	530235510	13290	13290	13290	13290	0
163	20231024	172000	530235510	13290	13290	13290	13290	0
164	20231024	171900	530235510	13290	13290	13290	13290	0
165	20231024	171800	530235510	13290	13290	13290	13290	0
166	20231024	171700	530235510	13290	13290	13290	13290	0
167	20231024	171600	530235510	13290	13290	13290	13290	0
168	20231024	171500	530235510	13290	13290	13290	13290	0
169	20231024	171400	530235510	13290	13290	13290	13290	0
170	20231024	171300	530235510	13290	13290	13290	13290	0
171	20231024	171200	530235510	13290	13290	13290	13290	0
172	20231024	171100	530235510	13290	13290	13290	13290	0
173	20231024	171000	530235510	13290	13290	13290	13290	0
174	20231024	170900	530235510	13290	13290	13290	13290	0
175	20231024	170800	530235510	13290	13290	13290	13290	0
176	20231024	170700	530235510	13290	13290	13290	13290	0
177	20231024	170600	530235510	13290	13290	13290	13290	0
178	20231024	170500	530235510	13290	13290	13290	13290	0
179	20231024	170400	530235510	13290	13290	13290	13290	0
180	20231024	170300	530235510	13290	13290	13290	13290	0
181	20231024	170200	530235510	13290	13290	13290	13290	0
182	20231024	170100	530235510	13290	13290	13290	13290	610
183	20231024	170000	530235510	13290	13290	13290	13290	0
184	20231024	165900	530235510	13290	13290	13290	13290	0
185	20231024	165800	530235510	13290	13290	13290	13290	0
186	20231024	165700	530235510	13290	13290	13290	13290	0
187	20231024	165600	530235510	13290	13290	13290	13290	0
188	20231024	165500	530235510	13290	13290	13290	13290	0
189	20231024	165400	530235510	13290	13290	13290	13290	0
190	20231024	165300	530235510	13290	13290	13290	13290	0
191	20231024	165200	530235510	13290	13290	13290	13290	0
192	20231024	165100	530235510	13290	13290	13290	13290	0
193	20231024	165000	530235510	13290	13290	13290	13290	0
194	20231024	164900	530235510	13290	13290	13290	13290	0
195	20231024	164800	530235510	13290	13290	13290	13290	0
196	20231024	164700	530235510	13290	13290	13290	13290	0
197	20231024	164600	530235510	13290	13290	13290	13290	0
198	20231024	164500	530235510	13290	13290	13290	13290	0
199	20231024	164400	530235510	13290	13290	13290	13290	0
200	20231024	164300	530235510	13290	13290	13290	13290	0
201	20231024	164200	530235510	13290	13290	13290	13290	0
202	20231024	164100	530235510	13290	13290	13290	13290	0
203	20231024	164000	530235510	13290	13290	13290	13290	0
204	20231024	163900	530235510	13290	13290	13290	13290	0
205	20231024	163800	530235510	13290	13290	13290	13290	0
206	20231024	163700	530235510	13290	13290	13290	13290	0
207	20231024	163600	530235510	13290	13290	13290	13290	0
208	20231024	163500	530235510	13290	13290	13290	13290	0
209	20231024	163400	530235510	13290	13290	13290	13290	0
210	20231024	163300	530235510	13290	13290	13290	13290	0
211	20231024	163200	530235510	13290	13290	13290	13290	0
212	20231024	163100	530235510	13290	13290	13290	13290	610
213	20231024	163000	530235510	13290	13290	13290	13290	0
214	20231024	162900	530235510	13290	13290	13290	13290	0
215	20231024	162800	530235510	13290	13290	13290	13290	0
216	20231024	162700	530235510	13290	13290	13290	13290	0
217	20231024	162600	530235510	13290	13290	13290	13290	0
218	20231024	162500	530235510	13290	13290	13290	13290	0
219	20231024	162400	530235510	13290	13290	13290	13290	0
220	20231024	162300	530235510	13290	13290	13290	13290	0
221	20231024	162200	530235510	13290	13290	13290	13290	0
222	20231024	162100	530235510	13290	13290	13290	13290	0
223	20231024	162000	530235510	13290	13290	13290	13290	0
224	20231024	161900	530235510	13290	13290	13290	13290	0
225	20231024	161800	530235510	13290	13290	13290	13290	0
226	20231024	161700	530235510	13290	13290	13290	13290	0
227	20231024	161600	530235510	13290	13290	13290	13290	0
228	20231024	161500	530235510	13290	13290	13290	13290	0
229	20231024	161400	530235510	13290	13290	13290	13290	0
230	20231024	161300	530235510	13290	13290	13290	13290	0
231	20231024	161200	530235510	13290	13290	13290	13290	0
232	20231024	161100	530235510	13290	13290	13290	13290	0
233	20231024	161000	530235510	13290	13290	13290	13290	0
234	20231024	160900	530235510	13290	13290	13290	13290	0
235	20231024	160800	530235510	13290	13290	13290	13290	0
236	20231024	160700	530235510	13290	13290	13290	13290	0
237	20231024	160600	530235510	13290	13290	13290	13290	0
238	20231024	160500	530235510	13290	13290	13290	13290	0
239	20231024	160400	530235510	13290	13290	13290	13290	0
240	20231024	160300	530235510	13290	13290	13290	13290	0
241	20231024	160200	530235510	13290	13290	13290	13290	0
242	20231024	160100	530235510	13290	13290	13290	13290	610
243	20231024	160000	530235510	13290	13290	13290	13290	0
244	20231024	155900	530235510	13290	13290	13290	13290	0
245	20231024	155800	530235510	13290	13290	13290	13290	0
246	20231024	155700	530235510	13290	13290	13290	13290	0
247	20231024	155600	530235510	13290	13290	13290	13290	0
248	20231024	155500	530235510	13290	13290	13290	13290	0
249	20231024	155400	530235510	13290	13290	13290	13290	0
250	20231024	155300	530235510	13290	13290	13290	13290	0
251	20231024	155200	530235510	13290	13290	13290	13290	0
252	20231024	155100	530235510	13290	13290	13290	13290	0
253	20231024	155000	530235510	13290	13290	13290	13290	0
254	20231024	154900	530235510	13290	13290	13290	13290	0
255	20231024	154800	530235510	13290	13290	13290	13290	0
256	20231024	154700	530235510	13290	13290	13290	13290	0
257	20231024	154600	530235510	13290	13290	13290	13290	0
258	20231024	154500	530235510	13290	13290	13290	13290	0
259	20231024	154400	530235510	13290	13290	13290	13290	0
260	20231024	154300	530235510	13290	13290	13290	13290	0
261	20231024	154200	530235510	13290	13290	13290	13290	0
262	20231024	154100	530235510	13290	13290	13290	13290	0
263	20231024	154000	530235510	13290	13290	13290	13290	0
264	20231024	153900	530235510	13290	13290	13290	13290	0
265	20231024	153800	530235510	13290	13290	13290	13290	0
266	20231024	153700	530235510	13290	13290	13290	13290	0
267	20231024	153600	530235510	13290	13290	13290	13290	0
268	20231024	153500	530235510	13290	13290	13290	13290	0
269	20231024	153400	530235510	13290	13290	13290	13290	0
270	20231024	153300	530235510	13290	13290	13290	13290	0
271	20231024	153200	530235510	13290	13290	13290	13290	0
272	20231024	153100	530235510	13290	13290	13290	13290	610
273	20231024	153000	530235510	13290	13290	13290	13290	610
274	20231024	152900	522128610	13270	13270	13270	13270	0
275	20231024	152800	522128610	13270	13270	13270	13270	0
276	20231024	152700	522128610	13270	13270	13270	13270	0
277	20231024	152600	522128610	13270	13270	13270	13270	0
278	20231024	152500	522128610	13270	13270	13270	13270	0
279	20231024	152400	522128610	13270	13270	13270	13270	0
280	20231024	152300	522128610	13270	13270	13270	13270	0
281	20231024	152200	522128610	13270	13270	13270	13270	0
282	20231024	152100	522128610	13270	13270	13270	13270	0
283	20231024	152000	522128610	13270	13270	13270	13270	0
284	20231024	151900	522128610	13270	13270	13290	13260	348
285	20231024	151800	517511030	13270	13280	13280	13270	33
286	20231024	151700	517072850	13280	13280	13280	13280	56
287	20231024	151600	516329170	13260	13260	13260	13260	26
288	20231024	151500	515984410	13260	13260	13260	13260	100
289	20231024	151400	514658410	13280	13280	13280	13280	0
290	20231024	151300	514658410	13280	13290	13290	13280	6
291	20231024	151200	514578720	13260	13260	13260	13260	189
292	20231024	151100	512072580	13290	13290	13290	13290	2
293	20231024	151000	512046000	13280	13260	13280	13250	764
294	20231024	150900	501922830	13290	13290	13290	13290	0
295	20231024	150800	501922830	13290	13290	13290	13290	12
296	20231024	150700	501763350	13300	13300	13300	13300	0
297	20231024	150600	501763350	13300	13300	13300	13300	0
298	20231024	150500	501763350	13300	13260	13300	13250	302
299	20231024	150400	497759910	13300	13300	13300	13300	0
300	20231024	150300	497759910	13300	13300	13300	13300	0
301	20231024	150200	497759910	13300	13300	13300	13290	10
302	20231024	150100	497626990	13290	13290	13290	13290	112
303	20231024	150000	496138510	13290	13290	13290	13290	1
304	20231024	145900	496125220	13290	13280	13290	13280	9
305	20231024	145800	496005690	13250	13260	13260	13250	172
306	20231024	145700	493726540	13260	13260	13260	13250	433
307	20231024	145600	487988350	13300	13240	13300	13240	419
308	20231024	145500	482431610	13250	13250	13250	13250	0
309	20231024	145400	482431610	13250	13250	13250	13250	0
310	20231024	145300	482431610	13250	13250	13250	13250	201
311	20231024	145200	479768360	13250	13250	13250	13250	0
312	20231024	145100	479768360	13250	13200	13250	13180	8
313	20231024	145000	479662830	13260	13260	13260	13260	0
314	20231024	144900	479662830	13260	13190	13260	13190	894
315	20231024	144800	467851880	13200	13200	13200	13200	0
316	20231024	144700	467851880	13200	13200	13200	13200	0
317	20231024	144600	467851880	13200	13200	13200	13200	0
318	20231024	144500	467851880	13200	13200	13200	13200	0
319	20231024	144400	467851880	13200	13200	13200	13200	0
320	20231024	144300	467851880	13200	13200	13200	13200	0
321	20231024	144200	467851880	13200	13200	13200	13200	79
322	20231024	144100	466809080	13200	13200	13200	13200	21
323	20231024	144000	466531880	13200	13200	13200	13200	4
324	20231024	143900	466479080	13240	13240	13250	13240	82
325	20231024	143800	465393390	13240	13240	13240	13240	0
326	20231024	143700	465393390	13240	13170	13250	13170	239
327	20231024	143600	462229980	13160	13140	13160	13140	43
328	20231024	143500	461664770	13140	13190	13190	13010	316
329	20231024	143400	457524210	13260	13240	13260	13230	40
330	20231024	143300	456994400	13250	13240	13250	13160	98
331	20231024	143200	455697820	13110	13180	13180	13110	40
332	20231024	143100	455171810	13270	13270	13270	13270	10
333	20231024	143000	455039110	13270	13200	13270	13180	44
334	20231024	142900	454458040	13220	13220	13270	13220	40
335	20231024	142800	453929140	13300	13270	13300	13270	288
336	20231024	142700	450107320	13300	13200	13300	13200	526
337	20231024	142600	443148970	13220	13100	13220	13100	770
338	20231024	142500	433009870	13110	13030	13110	13030	462
339	20231024	142400	426968430	13030	13030	13030	13030	0
340	20231024	142300	426968430	13030	13040	13070	13030	18
341	20231024	142200	426733690	13030	13030	13030	13030	26
342	20231024	142100	426394910	13070	13070	13070	13070	0
343	20231024	142000	426394910	13070	13020	13070	13020	59
344	20231024	141900	425626480	13070	13040	13070	13020	37
345	20231024	141800	425144210	13020	13020	13020	13020	0
346	20231024	141700	425144210	13020	13020	13020	13020	9
347	20231024	141600	425027030	13060	13060	13070	13020	68
348	20231024	141500	424138820	13010	13010	13010	13010	47
349	20231024	141400	423527350	13060	13040	13060	13040	1085
350	20231024	141300	409357880	13020	13020	13020	13020	0
351	20231024	141200	409357880	13020	13020	13020	13020	0
352	20231024	141100	409357880	13020	13000	13020	13000	37
353	20231024	141000	408876360	13000	13000	13000	13000	41
354	20231024	140900	408343360	12990	12990	12990	12990	12
355	20231024	140800	408187480	13030	13030	13030	13030	99
356	20231024	140700	406897510	13050	13050	13050	13050	0
357	20231024	140600	406897510	13050	13050	13050	13050	24
358	20231024	140500	406584310	13030	13050	13050	13020	65
359	20231024	140400	405737620	13060	13050	13060	13050	26
360	20231024	140300	405398300	13010	13040	13040	13010	33
361	20231024	140200	404968070	13040	13040	13040	13040	3
362	20231024	140100	404928950	13020	13030	13030	13000	34
363	20231024	140000	404486460	12990	12990	12990	12990	40
364	20231024	135900	403966860	13050	13000	13050	13000	128
365	20231024	135800	402300500	12990	13000	13000	12990	8
366	20231024	135700	402196570	12990	12990	12990	12990	26
367	20231024	135600	401858830	12960	12960	12960	12960	5
368	20231024	135500	401794030	12940	12950	13020	12910	96
369	20231024	135400	400551710	12950	12950	12950	12950	1
370	20231024	135300	400538760	12910	12970	12970	12910	20
371	20231024	135200	400280500	12890	12990	12990	12890	545
372	20231024	135100	393239540	13020	12990	13020	12990	42
373	20231024	135000	392693930	12990	12990	12990	12990	12
374	20231024	134900	392538050	13040	13040	13040	13040	0
375	20231024	134800	392538050	13040	13030	13040	13030	35
376	20231024	134700	392081780	13050	12990	13050	12990	47
377	20231024	134600	391471190	12990	13000	13000	12990	39
378	20231024	134500	390964210	12980	13010	13010	12980	13
379	20231024	134400	390795440	12980	12980	12980	12980	8
380	20231024	134300	390691600	13030	13030	13030	13030	2
381	20231024	134200	390665540	13030	13030	13030	13030	1
382	20231024	134100	390652510	12980	12970	12980	12970	101
383	20231024	134000	389342260	12980	12980	12980	12980	0
384	20231024	133900	389342260	12980	12980	12980	12980	1
385	20231024	133800	389329280	13000	13000	13000	13000	21
386	20231024	133700	389056280	13020	13020	13020	13020	1
387	20231024	133600	389043260	12970	12970	12970	12970	58
388	20231024	133500	388291000	13040	13040	13040	13040	0
389	20231024	133400	388291000	13040	13040	13040	13040	0
390	20231024	133300	388291000	13040	12950	13040	12950	65
391	20231024	133200	387448820	12960	12960	12960	12960	3
392	20231024	133100	387409940	12960	12960	12960	12950	40
393	20231024	133000	386891770	13050	12970	13050	12970	44
394	20231024	132900	386320620	12970	12970	12970	12970	0
395	20231024	132800	386320620	12970	12970	12970	12970	0
396	20231024	132700	386320620	12970	12970	12970	12970	15
397	20231024	132600	386126070	12970	12980	12980	12970	61
398	20231024	132500	385334400	12980	12950	12980	12950	37
399	20231024	132400	384855220	12940	12940	12940	12940	0
400	20231024	132300	384855220	12940	12940	12940	12940	24
401	20231024	132200	384544660	12980	12980	12980	12980	0
402	20231024	132100	384544660	12980	13050	13050	12980	150
403	20231024	132000	382597530	13010	13000	13010	12980	50
404	20231024	131900	381947570	13010	13010	13010	13010	2
405	20231024	131800	381921550	13010	13010	13010	13010	11
406	20231024	131700	381778440	13050	13050	13050	13050	17
407	20231024	131600	381556590	13050	13010	13050	13010	33
408	20231024	131500	381126300	13050	13010	13050	13010	20
409	20231024	131400	380865740	13080	13080	13080	13080	0
410	20231024	131300	380865740	13080	13000	13080	13000	12
411	20231024	131200	380709660	13000	12990	13000	12980	91
412	20231024	131100	379527870	12990	12990	12990	12990	0
413	20231024	131000	379527870	12990	12990	12990	12990	9
414	20231024	130900	379410960	12990	12980	12990	12980	17
415	20231024	130800	379190240	13000	13000	13000	13000	1
416	20231024	130700	379177240	12990	12980	12990	12980	68
417	20231024	130600	378294490	12990	12990	13000	12990	36
418	20231024	130500	377826840	12990	12990	12990	12990	20
419	20231024	130400	377567040	12980	12980	12980	12980	25
420	20231024	130300	377242540	12990	12980	12990	12980	29
421	20231024	130200	376865980	12980	12990	12990	12980	19
422	20231024	130100	376619280	12990	12980	12990	12980	24
423	20231024	130000	376307640	12990	12990	12990	12990	27
424	20231024	125900	375956910	13000	13000	13000	13000	9
425	20231024	125800	375839910	13010	12970	13010	12970	13
426	20231024	125700	375671260	12960	12960	12960	12960	44
427	20231024	125600	375101020	13040	13040	13040	13040	0
428	20231024	125500	375101020	13040	12930	13040	12910	29
429	20231024	125400	374725570	12930	12920	12930	12920	32
430	20231024	125300	374312080	12920	12940	12940	12920	11
431	20231024	125200	374169940	12920	12940	12940	12920	45
432	20231024	125100	373588520	12910	12910	12910	12910	10
433	20231024	125000	373459420	12960	12900	12960	12900	14
434	20231024	124900	373278760	12970	12970	12970	12970	2
435	20231024	124800	373252820	12920	12910	12920	12900	53
436	20231024	124700	372568470	12900	12900	12900	12900	59
437	20231024	124600	371807370	12920	12920	12920	12920	0
438	20231024	124500	371807370	12920	12920	12920	12920	0
439	20231024	124400	371807370	12920	12920	12920	12920	0
440	20231024	124300	371807370	12920	12900	12920	12900	101
441	20231024	124200	370504250	12900	12900	12900	12900	11
442	20231024	124100	370362350	12900	12900	12900	12900	0
443	20231024	124000	370362350	12900	12950	12950	12900	12
444	20231024	123900	370207500	12900	12900	12900	12900	68
445	20231024	123800	369330300	12970	12970	12970	12970	64
446	20231024	123700	368500220	13060	13060	13060	13060	0
447	20231024	123600	368500220	13060	13050	13060	13050	82
448	20231024	123500	367430110	12970	12970	12970	12970	11
449	20231024	123400	367287440	13060	12950	13080	12950	129
450	20231024	123300	365612700	12950	12900	12950	12900	944
451	20231024	123200	353390470	12950	12920	12950	12920	44
452	20231024	123100	352821390	12900	12900	12900	12900	11
453	20231024	123000	352679490	12950	12950	12950	12950	0
454	20231024	122900	352679490	12950	12950	12950	12950	0
455	20231024	122800	352679490	12950	12920	12950	12910	62
456	20231024	122700	351878850	12910	12910	12910	12910	36
457	20231024	122600	351414090	12930	12930	12930	12930	0
458	20231024	122500	351414090	12930	12930	12930	12930	0
459	20231024	122400	351414090	12930	12950	12950	12930	12
460	20231024	122300	351258910	12910	12880	12910	12880	79
461	20231024	122200	350239380	12880	12880	12880	12880	0
462	20231024	122100	350239380	12880	12880	12880	12880	16
463	20231024	122000	350033300	12880	12880	12880	12880	0
464	20231024	121900	350033300	12880	12880	12880	12880	0
465	20231024	121800	350033300	12880	12890	12900	12880	99
466	20231024	121700	348757460	12900	12900	12900	12900	0
467	20231024	121600	348757460	12900	12900	12900	12900	0
468	20231024	121500	348757460	12900	12900	12900	12880	50
469	20231024	121400	348112850	12870	12870	12870	12870	0
470	20231024	121300	348112850	12870	12870	12900	12870	576
471	20231024	121200	340684340	12870	12870	12880	12870	27
472	20231024	121100	340336820	12880	12880	12880	12880	0
473	20231024	121000	340336820	12880	12880	12880	12880	10
474	20231024	120900	340208020	12870	12870	12870	12870	73
475	20231024	120800	339268510	12870	12870	12870	12870	11
476	20231024	120700	339126940	12870	12870	12870	12870	12
477	20231024	120600	338972500	12870	12870	12870	12870	13
478	20231024	120500	338805190	12870	12870	12870	12870	11
479	20231024	120400	338663620	12870	12870	12870	12870	52
480	20231024	120300	337994380	12870	12870	12870	12870	13
481	20231024	120200	337827070	12880	12880	12880	12880	12
482	20231024	120100	337672510	12880	12880	12880	12880	0
483	20231024	120000	337672510	12880	12890	12900	12880	45
484	20231024	115900	337092380	12880	12880	12880	12880	44
485	20231024	115800	336525660	12900	12900	12900	12900	0
486	20231024	115700	336525660	12900	12880	12900	12880	42
487	20231024	115600	335984240	12900	12890	12900	12890	30
488	20231024	115500	335597350	12900	12890	12900	12890	30
489	20231024	115400	335210370	12890	12880	12900	12880	108
490	20231024	115300	333818870	12880	12880	12880	12880	0
491	20231024	115200	333818870	12880	12880	12880	12880	11
492	20231024	115100	333677190	12920	12920	12920	12920	6
493	20231024	115000	333599670	12880	12880	12880	12880	43
494	20231024	114900	333045830	12870	12890	12890	12870	39
495	20231024	114800	332543600	12900	12870	12900	12870	12
496	20231024	114700	332389130	12860	12860	12860	12860	0
497	20231024	114600	332389130	12860	12860	12860	12860	26
498	20231024	114500	332054770	12950	12950	12950	12950	0
499	20231024	114400	332054770	12950	12860	12950	12860	43
500	20231024	114300	331501610	12860	12860	12860	12860	53
501	20231024	114200	330820030	12880	12880	12880	12880	0
502	20231024	114100	330820030	12880	12880	12880	12880	5
503	20231024	114000	330755630	12880	12880	12880	12880	22
504	20231024	113900	330472270	12890	12910	12910	12890	51
505	20231024	113800	329814860	12890	12890	12890	12890	11
506	20231024	113700	329673070	12890	12890	12890	12890	0
507	20231024	113600	329673070	12890	12890	12890	12890	11
508	20231024	113500	329531280	12880	12880	12880	12880	0
509	20231024	113400	329531280	12880	12910	12910	12880	82
510	20231024	113300	328473950	12880	12880	12880	12880	11
511	20231024	113200	328332270	12870	12870	12870	12870	9
512	20231024	113100	328216440	12950	12950	12950	12950	0
513	20231024	113000	328216440	12950	12860	12950	12860	47
514	20231024	112900	327611840	12960	12870	12960	12870	37
515	20231024	112800	327135060	12870	12900	12900	12870	51
516	20231024	112700	326478660	12900	12860	12900	12860	85
517	20231024	112600	325384700	12860	12860	12860	12860	1
518	20231024	112500	325371840	12860	12870	12870	12860	4
519	20231024	112400	325320390	12970	12970	12970	12970	0
520	20231024	112300	325320390	12970	12890	12970	12890	8
521	20231024	112200	325216930	12890	12890	12890	12890	49
522	20231024	112100	324585320	12900	12870	12900	12870	12
523	20231024	112000	324430850	12920	12870	12920	12870	46
524	20231024	111900	323838780	12950	12950	12950	12950	0
525	20231024	111800	323838780	12950	12950	12950	12950	1
526	20231024	111700	323825830	12800	12800	12800	12800	81
527	20231024	111600	322789030	12800	12830	12830	12800	38
528	20231024	111500	322302310	12830	12850	12850	12830	14
529	20231024	111400	322122630	12870	12870	12870	12870	3
530	20231024	111300	322084020	12900	12900	12900	12900	2
531	20231024	111200	322058220	12950	12950	12950	12950	0
532	20231024	111100	322058220	12950	12880	12960	12880	27
533	20231024	111000	321709870	12880	12800	12880	12800	68
534	20231024	110900	320839390	12800	12820	12820	12800	15
535	20231024	110800	320647370	12800	12800	12800	12800	10
536	20231024	110700	320519370	12850	12800	12850	12800	15
537	20231024	110600	320327260	12800	12860	12860	12800	13
538	20231024	110500	320160740	12800	12800	12800	12800	52
539	20231024	110400	319495140	12870	12870	12870	12870	1
540	20231024	110300	319482270	12800	12780	12870	12780	516
541	20231024	110200	312865360	12770	12790	12790	12770	23
542	20231024	110100	312571280	12790	12800	12800	12790	30
543	20231024	110000	312187450	12800	12810	12810	12800	59
544	20231024	105900	311431930	12810	12810	12810	12810	28
545	20231024	105800	311073250	12810	12820	12820	12810	12
546	20231024	105700	310919480	12820	12850	12850	12820	312
547	20231024	105600	306910610	12880	12880	12880	12880	12
548	20231024	105500	306756050	12880	12880	12880	12880	11
549	20231024	105400	306614370	12990	12990	12990	12990	0
550	20231024	105300	306614370	12990	12880	12990	12880	12
551	20231024	105200	306459480	12840	12870	12880	12840	411
552	20231024	105100	301172730	12880	12880	12880	12880	193
553	20231024	105000	298686890	12880	12880	12880	12880	12
554	20231024	104900	298532330	12890	12880	12890	12880	15
555	20231024	104800	298339120	12890	12890	12890	12880	14
556	20231024	104700	298158700	12890	12890	12890	12890	6
557	20231024	104600	298081360	12900	12880	12900	12870	131
558	20231024	104500	296393290	12880	12900	12900	12880	38
559	20231024	104400	295903770	12900	12880	12900	12880	96
560	20231024	104300	294667230	12940	12940	12940	12940	0
561	20231024	104200	294667230	12940	12940	12940	12940	10
562	20231024	104100	294537830	12940	12950	12950	12860	69
563	20231024	104000	293648920	12800	12800	12800	12800	0
564	20231024	103900	293648920	12800	12800	12800	12800	0
565	20231024	103800	293648920	12800	12850	12860	12800	118
566	20231024	103700	292132560	12850	12860	12860	12850	60
567	20231024	103600	291361180	12860	12870	12870	12860	95
568	20231024	103500	290139350	12870	12880	12880	12870	48
569	20231024	103400	289521410	12880	12960	12960	12880	6
570	20231024	103300	289444050	12930	12930	12930	12930	13
571	20231024	103200	289275960	12930	12870	12930	12870	75
572	20231024	103100	288307410	12870	12890	12890	12870	69
573	20231024	103000	287419350	12900	12900	12900	12900	0
574	20231024	102900	287419350	12900	12910	12910	12900	2
575	20231024	102800	287393540	12920	12900	12920	12900	466
576	20231024	102700	281381000	12860	12870	12870	12860	15
577	20231024	102600	281188000	12900	12950	12960	12900	109
578	20231024	102500	279780850	12950	12990	12990	12950	466
579	20231024	102400	273736160	13000	13000	13000	13000	27
580	20231024	102300	273385160	12990	12990	12990	12990	0
581	20231024	102200	273385160	12990	12990	12990	12990	0
582	20231024	102100	273385160	12990	12990	12990	12990	0
583	20231024	102000	273385160	12990	13010	13010	12990	2
584	20231024	101900	273359160	13100	13100	13100	13100	10
585	20231024	101800	273228160	13100	13100	13100	13100	0
586	20231024	101700	273228160	13100	13100	13100	13100	40
587	20231024	101600	272704160	13100	13000	13100	13000	28
588	20231024	101500	272340060	12990	13100	13100	12990	2
589	20231024	101400	272313970	12990	12990	13100	12990	3
590	20231024	101300	272274890	13100	13000	13100	12990	18
591	20231024	101200	272040920	13100	13000	13100	13000	6
592	20231024	101100	271962500	12980	12980	12980	12980	1
593	20231024	101000	271949520	12980	13060	13070	12970	76
594	20231024	100900	270956520	12960	12960	12960	12960	1
595	20231024	100800	270943560	12960	12980	12980	12960	373
596	20231024	100700	266106380	12970	12970	12970	12970	0
597	20231024	100600	266106380	12970	12970	12970	12960	18
598	20231024	100500	265872940	12970	12970	12970	12970	0
599	20231024	100400	265872940	12970	12970	12970	12970	1
600	20231024	100300	265859970	12970	12970	12970	12970	5
601	20231024	100200	265795120	12970	12970	12970	12970	10
602	20231024	100100	265665420	12960	12960	12960	12960	1
603	20231024	100000	265652460	12960	13050	13050	12960	467
604	20231024	095900	259584730	13050	13040	13050	13040	32
605	20231024	095800	259167140	13030	13050	13050	13030	194
606	20231024	095700	256636580	13050	13050	13050	13040	38
607	20231024	095600	256140940	13050	13050	13050	13050	6
608	20231024	095500	256062640	13040	13040	13040	13040	0
609	20231024	095400	256062640	13040	13040	13040	13040	226
610	20231024	095300	253115600	13040	13040	13040	13040	0
611	20231024	095200	253115600	13040	13040	13040	13040	39
612	20231024	095100	252607040	13040	13040	13040	13040	116
613	20231024	095000	251094400	13030	13030	13030	13030	0
614	20231024	094900	251094400	13030	13030	13030	13030	0
615	20231024	094800	251094400	13030	13200	13200	13030	357
616	20231024	094700	246389670	13030	13030	13030	13030	0
617	20231024	094600	246389670	13030	13150	13150	13020	81
618	20231024	094500	245327020	13280	13280	13280	13280	2
619	20231024	094400	245300460	13300	13220	13300	13220	120
620	20231024	094300	243704800	13130	12990	13130	12990	356
621	20231024	094200	239038650	12980	13180	13180	12960	1389
622	20231024	094100	220855390	13190	13350	13360	13170	1654
623	20231024	094000	198917480	13350	13530	13530	13350	1027
624	20231024	093900	185129010	13530	13460	13590	13410	1817
625	20231024	093800	160567320	13460	13230	13500	13230	2326
626	20231024	093700	129450320	13250	13210	13290	13210	1307
627	20231024	093600	112118770	13310	13030	13400	13030	1064
628	20231024	093500	98038020	12970	12970	12970	12970	0
629	20231024	093400	98038020	12970	13020	13030	12960	148
630	20231024	093300	96111180	12960	12890	13030	12880	3502
631	20231024	093200	50762800	12880	12870	12880	12870	12
632	20231024	093100	50608290	12870	12860	12870	12850	192
633	20231024	093000	48140190	12860	12860	12870	12860	236
634	20231024	092900	45105210	12860	12860	12860	12860	40
635	20231024	092800	44590810	12860	12860	12870	12860	253
636	20231024	092700	41337210	12860	12870	12870	12860	459
637	20231024	092600	35429900	12870	12870	12870	12870	0
638	20231024	092500	35429900	12870	12870	12870	12870	1
639	20231024	092400	35417030	12860	12860	12860	12860	0
640	20231024	092300	35417030	12860	12870	12870	12860	4
641	20231024	092200	35365580	12940	12940	12940	12940	1
642	20231024	092100	35352640	12850	12850	12850	12850	0
643	20231024	092000	35352640	12850	12850	12850	12850	0
644	20231024	091900	35352640	12850	12850	12850	12850	100
645	20231024	091800	34067640	12850	12850	12850	12850	100
646	20231024	091700	32782640	12850	12880	12970	12850	496
647	20231024	091600	26351900	12880	12880	12960	12880	506
648	20231024	091500	19794720	12860	12810	12860	12810	454
649	20231024	091400	13962640	12830	12830	12830	12830	3
650	20231024	091300	13924150	12850	12800	12860	12800	510
651	20231024	091200	7374270	12720	12720	12720	12720	0
652	20231024	091100	7374270	12720	12720	12720	12720	0
653	20231024	091000	7374270	12720	12720	12720	12720	0
654	20231024	090900	7374270	12720	12750	12750	12720	159
655	20231024	090800	5350440	12800	12800	12800	12800	1
656	20231024	090700	5337640	12700	12700	12700	12700	0
657	20231024	090600	5337640	12700	12700	12700	12700	0
658	20231024	090500	5337640	12700	12700	12700	12700	0
659	20231024	090400	5337640	12700	12700	12700	12700	2
660	20231024	090300	5312240	12860	12690	12860	12690	121
661	20231024	090200	3760060	12670	12670	12670	12670	4
662	20231024	090100	3709380	12660	12660	12660	12660	0
663	20231024	090000	3709380	12660	12660	12660	12660	293