KissMeData/382900/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	204600	473655110	19200	19200	19200	19200	501
3	20231024	204500	473655110	19200	19200	19200	19200	0
4	20231024	204400	473655110	19200	19200	19200	19200	0
5	20231024	204300	473655110	19200	19200	19200	19200	0
6	20231024	204200	473655110	19200	19200	19200	19200	0
7	20231024	204100	473655110	19200	19200	19200	19200	0
8	20231024	204000	473655110	19200	19200	19200	19200	0
9	20231024	203900	473655110	19200	19200	19200	19200	0
10	20231024	203800	473655110	19200	19200	19200	19200	0
11	20231024	203700	473655110	19200	19200	19200	19200	0
12	20231024	203600	473655110	19200	19200	19200	19200	0
13	20231024	203500	473655110	19200	19200	19200	19200	0
14	20231024	203400	473655110	19200	19200	19200	19200	0
15	20231024	203300	473655110	19200	19200	19200	19200	0
16	20231024	203200	473655110	19200	19200	19200	19200	0
17	20231024	203100	473655110	19200	19200	19200	19200	0
18	20231024	203000	473655110	19200	19200	19200	19200	0
19	20231024	202900	473655110	19200	19200	19200	19200	0
20	20231024	202800	473655110	19200	19200	19200	19200	0
21	20231024	202700	473655110	19200	19200	19200	19200	0
22	20231024	202600	473655110	19200	19200	19200	19200	0
23	20231024	202500	473655110	19200	19200	19200	19200	0
24	20231024	202400	473655110	19200	19200	19200	19200	0
25	20231024	202300	473655110	19200	19200	19200	19200	0
26	20231024	202200	473655110	19200	19200	19200	19200	0
27	20231024	202100	473655110	19200	19200	19200	19200	0
28	20231024	202000	473655110	19200	19200	19200	19200	0
29	20231024	201900	473655110	19200	19200	19200	19200	0
30	20231024	201800	473655110	19200	19200	19200	19200	0
31	20231024	201700	473655110	19200	19200	19200	19200	0
32	20231024	201600	473655110	19200	19200	19200	19200	501
33	20231024	201500	473655110	19200	19200	19200	19200	0
34	20231024	201400	473655110	19200	19200	19200	19200	0
35	20231024	201300	473655110	19200	19200	19200	19200	0
36	20231024	201200	473655110	19200	19200	19200	19200	0
37	20231024	201100	473655110	19200	19200	19200	19200	0
38	20231024	201000	473655110	19200	19200	19200	19200	0
39	20231024	200900	473655110	19200	19200	19200	19200	0
40	20231024	200800	473655110	19200	19200	19200	19200	0
41	20231024	200700	473655110	19200	19200	19200	19200	0
42	20231024	200600	473655110	19200	19200	19200	19200	0
43	20231024	200500	473655110	19200	19200	19200	19200	0
44	20231024	200400	473655110	19200	19200	19200	19200	0
45	20231024	200300	473655110	19200	19200	19200	19200	0
46	20231024	200200	473655110	19200	19200	19200	19200	0
47	20231024	200100	473655110	19200	19200	19200	19200	0
48	20231024	200000	473655110	19200	19200	19200	19200	0
49	20231024	195900	473655110	19200	19200	19200	19200	0
50	20231024	195800	473655110	19200	19200	19200	19200	0
51	20231024	195700	473655110	19200	19200	19200	19200	0
52	20231024	195600	473655110	19200	19200	19200	19200	0
53	20231024	195500	473655110	19200	19200	19200	19200	0
54	20231024	195400	473655110	19200	19200	19200	19200	0
55	20231024	195300	473655110	19200	19200	19200	19200	0
56	20231024	195200	473655110	19200	19200	19200	19200	0
57	20231024	195100	473655110	19200	19200	19200	19200	0
58	20231024	195000	473655110	19200	19200	19200	19200	0
59	20231024	194900	473655110	19200	19200	19200	19200	0
60	20231024	194800	473655110	19200	19200	19200	19200	0
61	20231024	194700	473655110	19200	19200	19200	19200	0
62	20231024	194600	473655110	19200	19200	19200	19200	501
63	20231024	194500	473655110	19200	19200	19200	19200	0
64	20231024	194400	473655110	19200	19200	19200	19200	0
65	20231024	194300	473655110	19200	19200	19200	19200	0
66	20231024	194200	473655110	19200	19200	19200	19200	0
67	20231024	194100	473655110	19200	19200	19200	19200	0
68	20231024	194000	473655110	19200	19200	19200	19200	0
69	20231024	193900	473655110	19200	19200	19200	19200	0
70	20231024	193800	473655110	19200	19200	19200	19200	0
71	20231024	193700	473655110	19200	19200	19200	19200	0
72	20231024	193600	473655110	19200	19200	19200	19200	0
73	20231024	193500	473655110	19200	19200	19200	19200	0
74	20231024	193400	473655110	19200	19200	19200	19200	0
75	20231024	193300	473655110	19200	19200	19200	19200	0
76	20231024	193200	473655110	19200	19200	19200	19200	0
77	20231024	193100	473655110	19200	19200	19200	19200	0
78	20231024	193000	473655110	19200	19200	19200	19200	0
79	20231024	192900	473655110	19200	19200	19200	19200	0
80	20231024	192800	473655110	19200	19200	19200	19200	0
81	20231024	192700	473655110	19200	19200	19200	19200	0
82	20231024	192600	473655110	19200	19200	19200	19200	0
83	20231024	192500	473655110	19200	19200	19200	19200	0
84	20231024	192400	473655110	19200	19200	19200	19200	0
85	20231024	192300	473655110	19200	19200	19200	19200	0
86	20231024	192200	473655110	19200	19200	19200	19200	0
87	20231024	192100	473655110	19200	19200	19200	19200	0
88	20231024	192000	473655110	19200	19200	19200	19200	0
89	20231024	191900	473655110	19200	19200	19200	19200	0
90	20231024	191800	473655110	19200	19200	19200	19200	0
91	20231024	191700	473655110	19200	19200	19200	19200	0
92	20231024	191600	473655110	19200	19200	19200	19200	501
93	20231024	191500	473655110	19200	19200	19200	19200	0
94	20231024	191400	473655110	19200	19200	19200	19200	0
95	20231024	191300	473655110	19200	19200	19200	19200	0
96	20231024	191200	473655110	19200	19200	19200	19200	0
97	20231024	191100	473655110	19200	19200	19200	19200	0
98	20231024	191000	473655110	19200	19200	19200	19200	0
99	20231024	190900	473655110	19200	19200	19200	19200	0
100	20231024	190800	473655110	19200	19200	19200	19200	0
101	20231024	190700	473655110	19200	19200	19200	19200	0
102	20231024	190600	473655110	19200	19200	19200	19200	0
103	20231024	190500	473655110	19200	19200	19200	19200	0
104	20231024	190400	473655110	19200	19200	19200	19200	0
105	20231024	190300	473655110	19200	19200	19200	19200	0
106	20231024	190200	473655110	19200	19200	19200	19200	0
107	20231024	190100	473655110	19200	19200	19200	19200	0
108	20231024	190000	473655110	19200	19200	19200	19200	0
109	20231024	185900	473655110	19200	19200	19200	19200	0
110	20231024	185800	473655110	19200	19200	19200	19200	0
111	20231024	185700	473655110	19200	19200	19200	19200	0
112	20231024	185600	473655110	19200	19200	19200	19200	0
113	20231024	185500	473655110	19200	19200	19200	19200	0
114	20231024	185400	473655110	19200	19200	19200	19200	0
115	20231024	185300	473655110	19200	19200	19200	19200	0
116	20231024	185200	473655110	19200	19200	19200	19200	0
117	20231024	185100	473655110	19200	19200	19200	19200	0
118	20231024	185000	473655110	19200	19200	19200	19200	0
119	20231024	184900	473655110	19200	19200	19200	19200	0
120	20231024	184800	473655110	19200	19200	19200	19200	0
121	20231024	184700	473655110	19200	19200	19200	19200	0
122	20231024	184600	473655110	19200	19200	19200	19200	501
123	20231024	184500	473655110	19200	19200	19200	19200	0
124	20231024	184400	473655110	19200	19200	19200	19200	0
125	20231024	184300	473655110	19200	19200	19200	19200	0
126	20231024	184200	473655110	19200	19200	19200	19200	0
127	20231024	184100	473655110	19200	19200	19200	19200	0
128	20231024	184000	473655110	19200	19200	19200	19200	0
129	20231024	183900	473655110	19200	19200	19200	19200	0
130	20231024	183800	473655110	19200	19200	19200	19200	0
131	20231024	183700	473655110	19200	19200	19200	19200	0
132	20231024	183600	473655110	19200	19200	19200	19200	0
133	20231024	183500	473655110	19200	19200	19200	19200	0
134	20231024	183400	473655110	19200	19200	19200	19200	0
135	20231024	183300	473655110	19200	19200	19200	19200	0
136	20231024	183200	473655110	19200	19200	19200	19200	0
137	20231024	183100	473655110	19200	19200	19200	19200	0
138	20231024	183000	473655110	19200	19200	19200	19200	0
139	20231024	182900	473655110	19200	19200	19200	19200	0
140	20231024	182800	473655110	19200	19200	19200	19200	0
141	20231024	182700	473655110	19200	19200	19200	19200	0
142	20231024	182600	473655110	19200	19200	19200	19200	0
143	20231024	182500	473655110	19200	19200	19200	19200	0
144	20231024	182400	473655110	19200	19200	19200	19200	0
145	20231024	182300	473655110	19200	19200	19200	19200	0
146	20231024	182200	473655110	19200	19200	19200	19200	0
147	20231024	182100	473655110	19200	19200	19200	19200	0
148	20231024	182000	473655110	19200	19200	19200	19200	0
149	20231024	181900	473655110	19200	19200	19200	19200	0
150	20231024	181800	473655110	19200	19200	19200	19200	0
151	20231024	181700	473655110	19200	19200	19200	19200	0
152	20231024	181600	473655110	19200	19200	19200	19200	501
153	20231024	181500	473655110	19200	19200	19200	19200	0
154	20231024	181400	473655110	19200	19200	19200	19200	0
155	20231024	181300	473655110	19200	19200	19200	19200	0
156	20231024	181200	473655110	19200	19200	19200	19200	0
157	20231024	181100	473655110	19200	19200	19200	19200	0
158	20231024	181000	473655110	19200	19200	19200	19200	0
159	20231024	180900	473655110	19200	19200	19200	19200	0
160	20231024	180800	473655110	19200	19200	19200	19200	0
161	20231024	180700	473655110	19200	19200	19200	19200	0
162	20231024	180600	473655110	19200	19200	19200	19200	0
163	20231024	180500	473655110	19200	19200	19200	19200	0
164	20231024	180400	473655110	19200	19200	19200	19200	0
165	20231024	180300	473655110	19200	19200	19200	19200	0
166	20231024	180200	473655110	19200	19200	19200	19200	0
167	20231024	180100	473655110	19200	19200	19200	19200	0
168	20231024	180000	473655110	19200	19200	19200	19200	0
169	20231024	175900	473655110	19200	19200	19200	19200	0
170	20231024	175800	473655110	19200	19200	19200	19200	0
171	20231024	175700	473655110	19200	19200	19200	19200	0
172	20231024	175600	473655110	19200	19200	19200	19200	0
173	20231024	175500	473655110	19200	19200	19200	19200	0
174	20231024	175400	473655110	19200	19200	19200	19200	0
175	20231024	175300	473655110	19200	19200	19200	19200	0
176	20231024	175200	473655110	19200	19200	19200	19200	0
177	20231024	175100	473655110	19200	19200	19200	19200	0
178	20231024	175000	473655110	19200	19200	19200	19200	0
179	20231024	174900	473655110	19200	19200	19200	19200	0
180	20231024	174800	473655110	19200	19200	19200	19200	0
181	20231024	174700	473655110	19200	19200	19200	19200	0
182	20231024	174600	473655110	19200	19200	19200	19200	501
183	20231024	174500	473655110	19200	19200	19200	19200	0
184	20231024	174400	473655110	19200	19200	19200	19200	0
185	20231024	174300	473655110	19200	19200	19200	19200	0
186	20231024	174200	473655110	19200	19200	19200	19200	0
187	20231024	174100	473655110	19200	19200	19200	19200	0
188	20231024	174000	473655110	19200	19200	19200	19200	0
189	20231024	173900	473655110	19200	19200	19200	19200	0
190	20231024	173800	473655110	19200	19200	19200	19200	0
191	20231024	173700	473655110	19200	19200	19200	19200	0
192	20231024	173600	473655110	19200	19200	19200	19200	0
193	20231024	173500	473655110	19200	19200	19200	19200	0
194	20231024	173400	473655110	19200	19200	19200	19200	0
195	20231024	173300	473655110	19200	19200	19200	19200	0
196	20231024	173200	473655110	19200	19200	19200	19200	0
197	20231024	173100	473655110	19200	19200	19200	19200	0
198	20231024	173000	473655110	19200	19200	19200	19200	0
199	20231024	172900	473655110	19200	19200	19200	19200	0
200	20231024	172800	473655110	19200	19200	19200	19200	0
201	20231024	172700	473655110	19200	19200	19200	19200	0
202	20231024	172600	473655110	19200	19200	19200	19200	0
203	20231024	172500	473655110	19200	19200	19200	19200	0
204	20231024	172400	473655110	19200	19200	19200	19200	0
205	20231024	172300	473655110	19200	19200	19200	19200	0
206	20231024	172200	473655110	19200	19200	19200	19200	0
207	20231024	172100	473655110	19200	19200	19200	19200	0
208	20231024	172000	473655110	19200	19200	19200	19200	0
209	20231024	171900	473655110	19200	19200	19200	19200	0
210	20231024	171800	473655110	19200	19200	19200	19200	0
211	20231024	171700	473655110	19200	19200	19200	19200	0
212	20231024	171600	473655110	19200	19200	19200	19200	501
213	20231024	171500	473655110	19200	19200	19200	19200	0
214	20231024	171400	473655110	19200	19200	19200	19200	0
215	20231024	171300	473655110	19200	19200	19200	19200	0
216	20231024	171200	473655110	19200	19200	19200	19200	0
217	20231024	171100	473655110	19200	19200	19200	19200	0
218	20231024	171000	473655110	19200	19200	19200	19200	0
219	20231024	170900	473655110	19200	19200	19200	19200	0
220	20231024	170800	473655110	19200	19200	19200	19200	0
221	20231024	170700	473655110	19200	19200	19200	19200	0
222	20231024	170600	473655110	19200	19200	19200	19200	0
223	20231024	170500	473655110	19200	19200	19200	19200	0
224	20231024	170400	473655110	19200	19200	19200	19200	0
225	20231024	170300	473655110	19200	19200	19200	19200	0
226	20231024	170200	473655110	19200	19200	19200	19200	0
227	20231024	170100	473655110	19200	19200	19200	19200	0
228	20231024	170000	473655110	19200	19200	19200	19200	0
229	20231024	165900	473655110	19200	19200	19200	19200	0
230	20231024	165800	473655110	19200	19200	19200	19200	0
231	20231024	165700	473655110	19200	19200	19200	19200	0
232	20231024	165600	473655110	19200	19200	19200	19200	0
233	20231024	165500	473655110	19200	19200	19200	19200	0
234	20231024	165400	473655110	19200	19200	19200	19200	0
235	20231024	165300	473655110	19200	19200	19200	19200	0
236	20231024	165200	473655110	19200	19200	19200	19200	0
237	20231024	165100	473655110	19200	19200	19200	19200	0
238	20231024	165000	473655110	19200	19200	19200	19200	0
239	20231024	164900	473655110	19200	19200	19200	19200	0
240	20231024	164800	473655110	19200	19200	19200	19200	0
241	20231024	164700	473655110	19200	19200	19200	19200	0
242	20231024	164600	473655110	19200	19200	19200	19200	501
243	20231024	164500	473655110	19200	19200	19200	19200	0
244	20231024	164400	473655110	19200	19200	19200	19200	0
245	20231024	164300	473655110	19200	19200	19200	19200	0
246	20231024	164200	473655110	19200	19200	19200	19200	0
247	20231024	164100	473655110	19200	19200	19200	19200	0
248	20231024	164000	473655110	19200	19200	19200	19200	0
249	20231024	163900	473655110	19200	19200	19200	19200	0
250	20231024	163800	473655110	19200	19200	19200	19200	0
251	20231024	163700	473655110	19200	19200	19200	19200	0
252	20231024	163600	473655110	19200	19200	19200	19200	0
253	20231024	163500	473655110	19200	19200	19200	19200	0
254	20231024	163400	473655110	19200	19200	19200	19200	0
255	20231024	163300	473655110	19200	19200	19200	19200	0
256	20231024	163200	473655110	19200	19200	19200	19200	0
257	20231024	163100	473655110	19200	19200	19200	19200	0
258	20231024	163000	473655110	19200	19200	19200	19200	0
259	20231024	162900	473655110	19200	19200	19200	19200	0
260	20231024	162800	473655110	19200	19200	19200	19200	0
261	20231024	162700	473655110	19200	19200	19200	19200	0
262	20231024	162600	473655110	19200	19200	19200	19200	0
263	20231024	162500	473655110	19200	19200	19200	19200	0
264	20231024	162400	473655110	19200	19200	19200	19200	0
265	20231024	162300	473655110	19200	19200	19200	19200	0
266	20231024	162200	473655110	19200	19200	19200	19200	0
267	20231024	162100	473655110	19200	19200	19200	19200	0
268	20231024	162000	473655110	19200	19200	19200	19200	0
269	20231024	161900	473655110	19200	19200	19200	19200	0
270	20231024	161800	473655110	19200	19200	19200	19200	0
271	20231024	161700	473655110	19200	19200	19200	19200	0
272	20231024	161600	473655110	19200	19200	19200	19200	501
273	20231024	161500	473655110	19200	19200	19200	19200	0
274	20231024	161400	473655110	19200	19200	19200	19200	0
275	20231024	161300	473655110	19200	19200	19200	19200	0
276	20231024	161200	473655110	19200	19200	19200	19200	0
277	20231024	161100	473655110	19200	19200	19200	19200	0
278	20231024	161000	473655110	19200	19200	19200	19200	0
279	20231024	160900	473655110	19200	19200	19200	19200	0
280	20231024	160800	473655110	19200	19200	19200	19200	0
281	20231024	160700	473655110	19200	19200	19200	19200	0
282	20231024	160600	473655110	19200	19200	19200	19200	0
283	20231024	160500	473655110	19200	19200	19200	19200	0
284	20231024	160400	473655110	19200	19200	19200	19200	0
285	20231024	160300	473655110	19200	19200	19200	19200	0
286	20231024	160200	473655110	19200	19200	19200	19200	0
287	20231024	160100	473655110	19200	19200	19200	19200	0
288	20231024	160000	473655110	19200	19200	19200	19200	0
289	20231024	155900	473655110	19200	19200	19200	19200	0
290	20231024	155800	473655110	19200	19200	19200	19200	0
291	20231024	155700	473655110	19200	19200	19200	19200	0
292	20231024	155600	473655110	19200	19200	19200	19200	0
293	20231024	155500	473655110	19200	19200	19200	19200	0
294	20231024	155400	473655110	19200	19200	19200	19200	0
295	20231024	155300	473655110	19200	19200	19200	19200	0
296	20231024	155200	473655110	19200	19200	19200	19200	0
297	20231024	155100	473655110	19200	19200	19200	19200	0
298	20231024	155000	473655110	19200	19200	19200	19200	0
299	20231024	154900	473655110	19200	19200	19200	19200	0
300	20231024	154800	473655110	19200	19200	19200	19200	0
301	20231024	154700	473655110	19200	19200	19200	19200	0
302	20231024	154600	473655110	19200	19200	19200	19200	501
303	20231024	154500	473655110	19200	19200	19200	19200	0
304	20231024	154400	473655110	19200	19200	19200	19200	0
305	20231024	154300	473655110	19200	19200	19200	19200	0
306	20231024	154200	473655110	19200	19200	19200	19200	0
307	20231024	154100	473655110	19200	19200	19200	19200	0
308	20231024	154000	473655110	19200	19200	19200	19200	0
309	20231024	153900	473655110	19200	19200	19200	19200	0
310	20231024	153800	473655110	19200	19200	19200	19200	0
311	20231024	153700	473655110	19200	19200	19200	19200	0
312	20231024	153600	473655110	19200	19200	19200	19200	0
313	20231024	153500	473655110	19200	19200	19200	19200	0
314	20231024	153400	473655110	19200	19200	19200	19200	0
315	20231024	153300	473655110	19200	19200	19200	19200	0
316	20231024	153200	473655110	19200	19200	19200	19200	0
317	20231024	153100	473655110	19200	19200	19200	19200	0
318	20231024	153000	473655110	19200	19200	19200	19200	501
319	20231024	152900	464035910	19110	19110	19110	19110	0
320	20231024	152800	464035910	19110	19110	19110	19110	0
321	20231024	152700	464035910	19110	19110	19110	19110	0
322	20231024	152600	464035910	19110	19110	19110	19110	0
323	20231024	152500	464035910	19110	19110	19110	19110	0
324	20231024	152400	464035910	19110	19110	19110	19110	0
325	20231024	152300	464035910	19110	19110	19110	19110	0
326	20231024	152200	464035910	19110	19110	19110	19110	0
327	20231024	152100	464035910	19110	19110	19110	19110	0
328	20231024	152000	464035910	19110	19110	19110	19110	0
329	20231024	151900	464035910	19110	19070	19110	19070	186
330	20231024	151800	460484700	19070	19050	19070	19050	37
331	20231024	151700	459779470	19050	19030	19050	19030	14
332	20231024	151600	459512810	19050	19010	19050	19010	171
333	20231024	151500	456261450	19020	19020	19020	19020	69
334	20231024	151400	454949070	19020	19020	19020	19020	50
335	20231024	151300	453998070	19020	19030	19030	19020	28
336	20231024	151200	453465450	19030	19020	19030	19020	93
337	20231024	151100	451696460	19020	18980	19020	18980	762
338	20231024	151000	437232080	18980	18980	18980	18980	0
339	20231024	150900	437232080	18980	18980	18980	18980	50
340	20231024	150800	436283080	18980	18980	18980	18980	18
341	20231024	150700	435941440	18980	18950	18980	18940	21
342	20231024	150600	435543620	18980	18980	18980	18980	6
343	20231024	150500	435429740	18980	18970	18980	18970	41
344	20231024	150400	434651740	18970	18970	18970	18970	0
345	20231024	150300	434651740	18970	18930	18970	18880	587
346	20231024	150200	423567550	18930	18970	18970	18930	103
347	20231024	150100	421615870	18950	18950	18950	18950	0
348	20231024	150000	421615870	18950	18890	18990	18890	1069
349	20231024	145900	401371200	18880	18880	18880	18880	99
350	20231024	145800	399502080	18880	18880	18880	18880	35
351	20231024	145700	398841280	18880	18880	18880	18880	0
352	20231024	145600	398841280	18880	18880	18880	18880	264
353	20231024	145500	393856960	18880	18880	18880	18880	217
354	20231024	145400	389760000	18880	18880	18880	18880	0
355	20231024	145300	389760000	18880	18880	18880	18880	0
356	20231024	145200	389760000	18880	18880	18880	18880	20
357	20231024	145100	389382400	18890	18890	18890	18890	0
358	20231024	145000	389382400	18890	18890	18890	18890	0
359	20231024	144900	389382400	18890	18880	18890	18880	203
360	20231024	144800	385548740	18800	18830	18830	18800	400
361	20231024	144700	378027610	18880	18880	18880	18880	63
362	20231024	144600	376838170	18880	18880	18880	18880	0
363	20231024	144500	376838170	18880	18880	18880	18880	1
364	20231024	144400	376819290	18880	18880	18880	18880	1
365	20231024	144300	376800410	18880	18880	18880	18880	1
366	20231024	144200	376781530	18890	18890	18890	18890	1
367	20231024	144100	376762640	18780	18860	18860	18780	19
368	20231024	144000	376405430	18800	18800	18800	18800	7
369	20231024	143900	376273830	18840	18840	18840	18780	12
370	20231024	143800	376048350	18790	18840	18840	18790	108
371	20231024	143700	374018170	18850	18850	18850	18850	6
372	20231024	143600	373905070	18850	18850	18850	18850	1
373	20231024	143500	373886220	18890	18890	18890	18890	1
374	20231024	143400	373867330	18800	18890	18890	18800	100
375	20231024	143300	371983600	18900	18900	18900	18900	1
376	20231024	143200	371964700	18900	18900	18900	18900	0
377	20231024	143100	371964700	18900	18900	18900	18900	7
378	20231024	143000	371832400	18900	18900	18900	18900	0
379	20231024	142900	371832400	18900	18900	18900	18900	0
380	20231024	142800	371832400	18900	18900	18900	18900	0
381	20231024	142700	371832400	18900	18900	18900	18900	0
382	20231024	142600	371832400	18900	18900	18900	18900	0
383	20231024	142500	371832400	18900	18900	18900	18900	1
384	20231024	142400	371813500	18790	18790	18790	18790	1
385	20231024	142300	371794710	18800	18840	18840	18800	100
386	20231024	142200	369913810	18800	18870	18870	18800	363
387	20231024	142100	363087570	18900	18900	18900	18900	0
388	20231024	142000	363087570	18900	18900	18900	18900	0
389	20231024	141900	363087570	18900	18850	18900	18850	2
390	20231024	141800	363049820	18960	18960	18960	18960	0
391	20231024	141700	363049820	18960	18850	18960	18850	101
392	20231024	141600	361145860	18840	18840	18840	18840	150
393	20231024	141500	358319860	18850	18980	18980	18850	102
394	20231024	141400	356396900	18840	18850	18990	18840	1100
395	20231024	141300	335668100	19040	18940	19040	18880	302
396	20231024	141200	329955700	18950	19050	19050	18950	804
397	20231024	141100	314689080	19050	19050	19050	19050	5
398	20231024	141000	314593830	19050	19050	19050	19050	4
399	20231024	140900	314517630	19050	19040	19050	19040	26
400	20231024	140800	314022550	19040	19040	19040	19040	3
401	20231024	140700	313965430	19040	19030	19040	19030	13
402	20231024	140600	313718030	19020	19020	19020	19020	9
403	20231024	140500	313546850	19020	19020	19020	19020	3
404	20231024	140400	313489790	19010	19010	19010	19010	827
405	20231024	140300	297768520	19010	19000	19010	19000	511
406	20231024	140200	288059470	19000	18990	19000	18990	72
407	20231024	140100	286692160	18980	18930	18980	18930	506
408	20231024	140000	277105290	18930	18930	18930	18930	7
409	20231024	135900	276972780	18930	18930	18930	18930	5
410	20231024	135800	276878130	18930	18930	18930	18930	6
411	20231024	135700	276764550	18930	18930	18930	18930	8
412	20231024	135600	276613110	18920	18900	18920	18900	35
413	20231024	135500	275950970	18890	18880	18890	18880	5
414	20231024	135400	275856550	18880	18860	18880	18860	95
415	20231024	135300	274063740	18860	18860	18860	18860	15
416	20231024	135200	273780840	18860	18860	18860	18860	8
417	20231024	135100	273629960	18860	18860	18860	18860	5
418	20231024	135000	273535660	18860	18860	18860	18860	3
419	20231024	134900	273479080	18860	18860	18860	18860	5
420	20231024	134800	273384780	18860	18860	18860	18860	4
421	20231024	134700	273309340	18860	18860	18860	18850	5
422	20231024	134600	273215050	18850	18850	18850	18850	0
423	20231024	134500	273215050	18850	18850	18850	18850	6
424	20231024	134400	273101950	18860	18850	18860	18850	5
425	20231024	134300	273007690	18850	18850	18850	18850	0
426	20231024	134200	273007690	18850	18850	18850	18850	0
427	20231024	134100	273007690	18850	18870	18870	18850	15
428	20231024	134000	272724820	18850	18850	18850	18850	0
429	20231024	133900	272724820	18850	18870	18870	18850	7
430	20231024	133800	272592790	18870	18870	18870	18870	6
431	20231024	133700	272479570	18870	18790	18870	18790	281
432	20231024	133600	267188160	18780	18790	18790	18780	11
433	20231024	133500	266981570	18790	18790	18790	18790	4
434	20231024	133400	266906410	18790	18790	18790	18790	1
435	20231024	133300	266887620	18790	18800	18800	18790	9
436	20231024	133200	266718500	18800	18800	18800	18800	3
437	20231024	133100	266662100	18800	18800	18800	18800	0
438	20231024	133000	266662100	18800	18830	18830	18800	14
439	20231024	132900	266398650	18830	18840	18840	18830	10
440	20231024	132800	266210290	18850	18870	18870	18850	12
441	20231024	132700	265984010	18870	18870	18870	18870	4
442	20231024	132600	265908530	18870	18870	18870	18870	2
443	20231024	132500	265870790	18860	18870	18870	18860	6
444	20231024	132400	265757620	18870	18870	18870	18870	3
445	20231024	132300	265701010	18870	18870	18870	18870	0
446	20231024	132200	265701010	18870	18880	18890	18870	271
447	20231024	132100	260583390	18880	18860	18880	18860	152
448	20231024	132000	257714270	18850	18850	18850	18850	1
449	20231024	131900	257695420	18860	18860	18860	18860	68
450	20231024	131800	256412940	18860	18860	18860	18860	0
451	20231024	131700	256412940	18860	18860	18860	18860	4
452	20231024	131600	256337500	18860	18860	18860	18860	3
453	20231024	131500	256280920	18860	18860	18860	18860	0
454	20231024	131400	256280920	18860	18860	18860	18830	1064
455	20231024	131300	236214440	18860	18880	18880	18860	8
456	20231024	131200	236063520	18840	18840	18840	18840	0
457	20231024	131100	236063520	18840	18840	18840	18840	2
458	20231024	131000	236025840	18820	18780	18820	18780	188
459	20231024	130900	232492010	18770	18770	18770	18770	2
460	20231024	130800	232454470	18770	18770	18770	18770	1
461	20231024	130700	232435700	18750	18750	18750	18750	29
462	20231024	130600	231891950	18740	18740	18740	18740	0
463	20231024	130500	231891950	18740	18740	18740	18740	1
464	20231024	130400	231873210	18740	18690	18740	18670	9
465	20231024	130300	231705000	18660	18740	18740	18660	6
466	20231024	130200	231592960	18650	18750	18750	18650	87
467	20231024	130100	229965430	18740	18750	18750	18740	6
468	20231024	130000	229852950	18750	18750	18750	18750	3
469	20231024	125900	229796700	18750	18750	18750	18750	1
470	20231024	125800	229777950	18730	18710	18730	18710	83
471	20231024	125700	228224040	18710	18710	18710	18710	6
472	20231024	125600	228111780	18700	18700	18700	18700	15
473	20231024	125500	227831280	18700	18700	18700	18700	3
474	20231024	125400	227775180	18700	18700	18700	18700	1
475	20231024	125300	227756480	18690	18690	18690	18690	4
476	20231024	125200	227681720	18690	18690	18690	18690	2
477	20231024	125100	227644340	18670	18670	18670	18670	0
478	20231024	125000	227644340	18670	18670	18670	18670	8
479	20231024	124900	227494980	18650	18650	18650	18650	0
480	20231024	124800	227494980	18650	18650	18650	18650	0
481	20231024	124700	227494980	18650	18650	18650	18650	0
482	20231024	124600	227494980	18650	18650	18650	18650	4
483	20231024	124500	227420380	18650	18650	18650	18650	17
484	20231024	124400	227103330	18650	18650	18650	18650	17
485	20231024	124300	226786280	18690	18690	18690	18690	0
486	20231024	124200	226786280	18690	18690	18690	18690	0
487	20231024	124100	226786280	18690	18690	18690	18690	4
488	20231024	124000	226711520	18690	18690	18690	18690	0
489	20231024	123900	226711520	18690	18690	18690	18690	0
490	20231024	123800	226711520	18690	18690	18690	18690	9
491	20231024	123700	226543310	18690	18690	18690	18680	12
492	20231024	123600	226319040	18590	18600	18600	18590	20
493	20231024	123500	225947110	18550	18670	18670	18550	293
494	20231024	123400	220507520	18680	18680	18680	18680	4
495	20231024	123300	220432800	18680	18680	18680	18680	7
496	20231024	123200	220302040	18690	18690	18690	18690	9
497	20231024	123100	220133830	18700	18700	18700	18700	3
498	20231024	123000	220077730	18690	18690	18690	18690	0
499	20231024	122900	220077730	18690	18690	18690	18690	0
500	20231024	122800	220077730	18690	18690	18690	18690	0
501	20231024	122700	220077730	18690	18690	18690	18690	7
502	20231024	122600	219946900	18690	18690	18690	18690	1
503	20231024	122500	219928210	18680	18680	18680	18680	0
504	20231024	122400	219928210	18680	18680	18680	18680	1
505	20231024	122300	219909530	18650	18670	18670	18650	18
506	20231024	122200	219573670	18690	18690	18690	18690	1
507	20231024	122100	219554980	18660	18660	18660	18660	1
508	20231024	122000	219536320	18620	18620	18620	18620	0
509	20231024	121900	219536320	18620	18620	18620	18620	0
510	20231024	121800	219536320	18620	18640	18640	18620	120
511	20231024	121700	217301830	18640	18640	18640	18640	19
512	20231024	121600	216947670	18680	18680	18680	18680	0
513	20231024	121500	216947670	18680	18680	18680	18680	0
514	20231024	121400	216947670	18680	18680	18680	18680	0
515	20231024	121300	216947670	18680	18680	18680	18550	88
516	20231024	121200	215307810	18680	18680	18680	18680	0
517	20231024	121100	215307810	18680	18690	18690	18680	10
518	20231024	121000	215120990	18690	18700	18700	18690	6
519	20231024	120900	215008840	18700	18700	18700	18700	2
520	20231024	120800	214971440	18700	18710	18710	18700	11
521	20231024	120700	214765690	18710	18690	18710	18680	18
522	20231024	120600	214429160	18690	18690	18690	18690	2
523	20231024	120500	214391780	18660	18660	18660	18660	0
524	20231024	120400	214391780	18660	18660	18660	18660	0
525	20231024	120300	214391780	18660	18660	18660	18660	0
526	20231024	120200	214391780	18660	18660	18660	18660	5
527	20231024	120100	214298480	18660	18660	18660	18660	0
528	20231024	120000	214298480	18660	18650	18660	18650	18
529	20231024	115900	213962730	18660	18670	18670	18660	26
530	20231024	115800	213477550	18680	18690	18690	18680	25
531	20231024	115700	213010480	18700	18710	18710	18700	8
532	20231024	115600	212860870	18700	18710	18710	18700	10
533	20231024	115500	212673850	18720	18720	18720	18720	2
534	20231024	115400	212636410	18720	18720	18720	18720	5
535	20231024	115300	212542810	18720	18720	18720	18720	0
536	20231024	115200	212542810	18720	18720	18720	18720	2
537	20231024	115100	212505370	18720	18720	18720	18720	1
538	20231024	115000	212486650	18660	18660	18660	18660	0
539	20231024	114900	212486650	18660	18660	18660	18660	0
540	20231024	114800	212486650	18660	18660	18660	18660	0
541	20231024	114700	212486650	18660	18670	18670	18660	30
542	20231024	114600	211926640	18720	18720	18720	18720	1
543	20231024	114500	211907920	18650	18650	18650	18650	0
544	20231024	114400	211907920	18650	18650	18650	18650	0
545	20231024	114300	211907920	18650	18650	18650	18650	20
546	20231024	114200	211534920	18650	18620	18650	18620	70
547	20231024	114100	210230290	18600	18600	18600	18600	0
548	20231024	114000	210230290	18600	18600	18600	18600	12
549	20231024	113900	210007090	18600	18600	18600	18600	0
550	20231024	113800	210007090	18600	18600	18600	18600	21
551	20231024	113700	209616490	18600	18600	18600	18600	0
552	20231024	113600	209616490	18600	18590	18600	18570	31
553	20231024	113500	209040410	18600	18600	18600	18600	11
554	20231024	113400	208835810	18590	18600	18620	18590	151
555	20231024	113300	206025200	18580	18580	18580	18580	0
556	20231024	113200	206025200	18580	18590	18590	18580	186
557	20231024	113100	202567540	18590	18590	18590	18590	39
558	20231024	113000	201842530	18590	18590	18590	18590	0
559	20231024	112900	201842530	18590	18590	18590	18590	0
560	20231024	112800	201842530	18590	18590	18590	18590	201
561	20231024	112700	198105940	18590	18590	18590	18590	264
562	20231024	112600	193198180	18600	18570	18600	18570	400
563	20231024	112500	185760810	18490	18500	18580	18490	32
564	20231024	112400	185168830	18590	18590	18590	18590	0
565	20231024	112300	185168830	18590	18530	18590	18530	102
566	20231024	112200	183277710	18500	18400	18500	18400	106
567	20231024	112100	181322060	18400	18400	18400	18400	0
568	20231024	112000	181322060	18400	18400	18400	18400	2
569	20231024	111900	181285260	18390	18360	18390	18350	1414
570	20231024	111800	155310220	18370	18350	18370	18350	121
571	20231024	111700	153089080	18320	18320	18320	18320	2
572	20231024	111600	153052440	18320	18320	18320	18320	2
573	20231024	111500	153015800	18320	18320	18320	18320	53
574	20231024	111400	152044840	18310	18320	18320	18310	13
575	20231024	111300	151806750	18320	18320	18320	18320	9
576	20231024	111200	151641870	18320	18320	18320	18320	0
577	20231024	111100	151641870	18320	18320	18320	18320	0
578	20231024	111000	151641870	18320	18330	18330	18320	12
579	20231024	110900	151421990	18350	18350	18350	18350	0
580	20231024	110800	151421990	18350	18270	18350	18270	10
581	20231024	110700	151239210	18270	18260	18270	18230	25
582	20231024	110600	150783160	18250	18220	18250	18220	42
583	20231024	110500	150017490	18220	18220	18220	18220	0
584	20231024	110400	150017490	18220	18220	18220	18220	10
585	20231024	110300	149835290	18210	18210	18210	18210	0
586	20231024	110200	149835290	18210	18210	18210	18210	0
587	20231024	110100	149835290	18210	18210	18210	18210	5
588	20231024	110000	149744240	18210	18180	18210	18180	4
589	20231024	105900	149671460	18160	18160	18160	18160	0
590	20231024	105800	149671460	18160	18150	18160	18150	9
591	20231024	105700	149508080	18160	18160	18160	18160	101
592	20231024	105600	147673920	18160	18200	18200	18160	16
593	20231024	105500	147383130	18160	18300	18350	18160	59
594	20231024	105400	146307330	18300	18320	18320	18300	27
595	20231024	105300	145812820	18400	18400	18400	18400	30
596	20231024	105200	145260820	18340	18340	18340	18340	0
597	20231024	105100	145260820	18340	18370	18370	18340	25
598	20231024	105000	144801880	18350	18350	18350	18350	0
599	20231024	104900	144801880	18350	18350	18350	18350	0
600	20231024	104800	144801880	18350	18310	18350	18310	3
601	20231024	104700	144746910	18390	18340	18440	18340	7
602	20231024	104600	144618340	18280	18210	18280	18210	1284
603	20231024	104500	121236350	18210	18210	18210	18210	105
604	20231024	104400	119324300	18210	18210	18210	18210	1
605	20231024	104300	119306090	18210	18200	18210	18200	9
606	20231024	104200	119142250	18200	18180	18200	18180	51
607	20231024	104100	118214470	18180	18180	18180	18180	201
608	20231024	104000	114560290	18190	18170	18190	18170	41
609	20231024	103900	113815210	18180	18150	18180	18030	67
610	20231024	103800	112602000	18180	18200	18200	18180	4
611	20231024	103700	112529260	18210	18090	18210	18030	30
612	20231024	103600	111986220	18210	18020	18210	18020	1012
613	20231024	103500	93664800	18100	18020	18100	18000	308
614	20231024	103400	88117700	18040	18210	18290	18030	710
615	20231024	103300	75281650	18350	18350	18350	18350	0
616	20231024	103200	75281650	18350	18240	18350	18240	99
617	20231024	103100	73475670	18240	18240	18240	18230	4
618	20231024	103000	73402720	18390	18410	18410	18390	3
619	20231024	102900	73347520	18440	18420	18550	18200	292
620	20231024	102800	67995270	18380	18490	18570	18380	297
621	20231024	102700	62522830	18580	18580	18580	18480	79
622	20231024	102600	61060630	18590	18590	18590	18590	0
623	20231024	102500	61060630	18590	18590	18590	18590	0
624	20231024	102400	61060630	18590	18590	18590	18590	0
625	20231024	102300	61060630	18590	18590	18590	18590	0
626	20231024	102200	61060630	18590	18590	18590	18590	0
627	20231024	102100	61060630	18590	18590	18590	18590	11
628	20231024	102000	60856140	18600	18600	18600	18600	0
629	20231024	101900	60856140	18600	18480	18600	18480	111
630	20231024	101800	58803540	18560	18590	18590	18490	349
631	20231024	101700	52334610	18590	18590	18590	18590	0
632	20231024	101600	52334610	18590	18600	18610	18590	41
633	20231024	101500	51572000	18660	18660	18660	18610	131
634	20231024	101400	49133040	18670	18670	18670	18670	0
635	20231024	101300	49133040	18670	18670	18670	18670	1
636	20231024	101200	49114370	18680	18680	18680	18680	1
637	20231024	101100	49095690	18770	18680	18770	18680	113
638	20231024	101000	46983860	18680	18680	18680	18680	1
639	20231024	100900	46965180	18680	18680	18680	18680	1
640	20231024	100800	46946500	18770	18770	18770	18770	0
641	20231024	100700	46946500	18770	18770	18770	18770	0
642	20231024	100600	46946500	18770	18770	18770	18770	1
643	20231024	100500	46927730	18690	18770	18770	18690	32
644	20231024	100400	46329330	18690	18690	18690	18690	0
645	20231024	100300	46329330	18690	18690	18690	18690	0
646	20231024	100200	46329330	18690	18700	18700	18690	5
647	20231024	100100	46235850	18710	18710	18710	18710	3
648	20231024	100000	46179720	18770	18770	18770	18770	0
649	20231024	095900	46179720	18770	18770	18770	18770	0
650	20231024	095800	46179720	18770	18770	18770	18770	0
651	20231024	095700	46179720	18770	18740	18770	18720	38
652	20231024	095600	45468100	18770	18770	18770	18770	2
653	20231024	095500	45430560	18770	18770	18770	18770	6
654	20231024	095400	45317940	18720	18720	18720	18720	16
655	20231024	095300	45018420	18770	18780	18780	18720	195
656	20231024	095200	41367730	18700	18700	18700	18700	0
657	20231024	095100	41367730	18700	18700	18700	18700	0
658	20231024	095000	41367730	18700	18700	18700	18700	11
659	20231024	094900	41162030	18700	18700	18700	18700	7
660	20231024	094800	41031130	18700	18690	18700	18690	213
661	20231024	094700	37048120	18700	18700	18700	18700	33
662	20231024	094600	36431020	18700	18690	18700	18690	106
663	20231024	094500	34449820	18690	18610	18700	18610	147
664	20231024	094400	31704520	18610	18700	18700	18610	306
665	20231024	094300	26002730	18740	18700	18740	18700	43
666	20231024	094200	25198550	18730	18730	18730	18710	68
667	20231024	094100	23925130	18760	18800	18800	18750	63
668	20231024	094000	22743130	18900	18900	18900	18900	0
669	20231024	093900	22743130	18900	18900	18900	18900	0
670	20231024	093800	22743130	18900	18800	18900	18800	5
671	20231024	093700	22648830	18900	18900	18900	18900	0
672	20231024	093600	22648830	18900	18890	18900	18890	2
673	20231024	093500	22611040	18910	18900	18910	18900	2
674	20231024	093400	22573230	18900	18900	18900	18900	1
675	20231024	093300	22554330	18920	18920	18920	18750	47
676	20231024	093200	21671740	18930	18930	18930	18930	0
677	20231024	093100	21671740	18930	18930	18930	18930	4
678	20231024	093000	21596020	18930	18930	18930	18930	3
679	20231024	092900	21539230	18920	18920	18920	18920	0
680	20231024	092800	21539230	18920	18820	18920	18820	11
681	20231024	092700	21331210	18820	18820	18820	18820	0
682	20231024	092600	21331210	18820	18820	18820	18820	0
683	20231024	092500	21331210	18820	18920	18920	18820	2
684	20231024	092400	21293470	18940	18930	18940	18930	18
685	20231024	092300	20952570	18810	18800	18810	18800	31
686	20231024	092200	20369470	18800	18800	18800	18800	0
687	20231024	092100	20369470	18800	18800	18800	18800	81
688	20231024	092000	18846670	18800	18800	18800	18800	28
689	20231024	091900	18320270	18810	18810	18810	18810	1
690	20231024	091800	18301460	18820	18850	18850	18800	163
691	20231024	091700	15231100	18960	18950	18960	18940	9
692	20231024	091600	15060590	18950	18940	18950	18940	8
693	20231024	091500	14909040	18960	18850	18960	18850	136
694	20231024	091400	12344780	18960	18940	18960	18940	8
695	20231024	091300	12193200	18950	18950	18950	18950	105
696	20231024	091200	10203450	18950	18930	18950	18930	18
697	20231024	091100	9862430	18930	18920	18930	18920	4
698	20231024	091000	9786720	18930	18930	18930	18930	23
699	20231024	090900	9351330	18920	18920	18920	18920	10
700	20231024	090800	9162130	18930	18930	18930	18930	1
701	20231024	090700	9143200	18820	18820	18820	18820	2
702	20231024	090600	9105560	18820	18940	18940	18820	3
703	20231024	090500	9048870	18820	18820	18820	18820	0
704	20231024	090400	9048870	18820	18820	18820	18820	30
705	20231024	090300	8484270	18940	18800	18940	18800	2
706	20231024	090200	8446530	18800	18800	18800	18800	8
707	20231024	090100	8296130	18940	18750	18940	18750	192
708	20231024	090000	4685350	18750	18560	18750	18560	251