KissMeData/035510/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190800	189391190	11770	11770	11770	11770	889
3	20231024	190700	189391190	11770	11770	11770	11770	0
4	20231024	190600	189391190	11770	11770	11770	11770	0
5	20231024	190500	189391190	11770	11770	11770	11770	0
6	20231024	190400	189391190	11770	11770	11770	11770	0
7	20231024	190300	189391190	11770	11770	11770	11770	0
8	20231024	190200	189391190	11770	11770	11770	11770	0
9	20231024	190100	189391190	11770	11770	11770	11770	0
10	20231024	190000	189391190	11770	11770	11770	11770	0
11	20231024	185900	189391190	11770	11770	11770	11770	0
12	20231024	185800	189391190	11770	11770	11770	11770	0
13	20231024	185700	189391190	11770	11770	11770	11770	0
14	20231024	185600	189391190	11770	11770	11770	11770	0
15	20231024	185500	189391190	11770	11770	11770	11770	0
16	20231024	185400	189391190	11770	11770	11770	11770	0
17	20231024	185300	189391190	11770	11770	11770	11770	0
18	20231024	185200	189391190	11770	11770	11770	11770	0
19	20231024	185100	189391190	11770	11770	11770	11770	0
20	20231024	185000	189391190	11770	11770	11770	11770	0
21	20231024	184900	189391190	11770	11770	11770	11770	0
22	20231024	184800	189391190	11770	11770	11770	11770	0
23	20231024	184700	189391190	11770	11770	11770	11770	0
24	20231024	184600	189391190	11770	11770	11770	11770	0
25	20231024	184500	189391190	11770	11770	11770	11770	0
26	20231024	184400	189391190	11770	11770	11770	11770	0
27	20231024	184300	189391190	11770	11770	11770	11770	0
28	20231024	184200	189391190	11770	11770	11770	11770	0
29	20231024	184100	189391190	11770	11770	11770	11770	0
30	20231024	184000	189391190	11770	11770	11770	11770	0
31	20231024	183900	189391190	11770	11770	11770	11770	0
32	20231024	183800	189391190	11770	11770	11770	11770	889
33	20231024	183700	189391190	11770	11770	11770	11770	0
34	20231024	183600	189391190	11770	11770	11770	11770	0
35	20231024	183500	189391190	11770	11770	11770	11770	0
36	20231024	183400	189391190	11770	11770	11770	11770	0
37	20231024	183300	189391190	11770	11770	11770	11770	0
38	20231024	183200	189391190	11770	11770	11770	11770	0
39	20231024	183100	189391190	11770	11770	11770	11770	0
40	20231024	183000	189391190	11770	11770	11770	11770	0
41	20231024	182900	189391190	11770	11770	11770	11770	0
42	20231024	182800	189391190	11770	11770	11770	11770	0
43	20231024	182700	189391190	11770	11770	11770	11770	0
44	20231024	182600	189391190	11770	11770	11770	11770	0
45	20231024	182500	189391190	11770	11770	11770	11770	0
46	20231024	182400	189391190	11770	11770	11770	11770	0
47	20231024	182300	189391190	11770	11770	11770	11770	0
48	20231024	182200	189391190	11770	11770	11770	11770	0
49	20231024	182100	189391190	11770	11770	11770	11770	0
50	20231024	182000	189391190	11770	11770	11770	11770	0
51	20231024	181900	189391190	11770	11770	11770	11770	0
52	20231024	181800	189391190	11770	11770	11770	11770	0
53	20231024	181700	189391190	11770	11770	11770	11770	0
54	20231024	181600	189391190	11770	11770	11770	11770	0
55	20231024	181500	189391190	11770	11770	11770	11770	0
56	20231024	181400	189391190	11770	11770	11770	11770	0
57	20231024	181300	189391190	11770	11770	11770	11770	0
58	20231024	181200	189391190	11770	11770	11770	11770	0
59	20231024	181100	189391190	11770	11770	11770	11770	0
60	20231024	181000	189391190	11770	11770	11770	11770	0
61	20231024	180900	189391190	11770	11770	11770	11770	0
62	20231024	180800	189391190	11770	11770	11770	11770	889
63	20231024	180700	189391190	11770	11770	11770	11770	0
64	20231024	180600	189391190	11770	11770	11770	11770	0
65	20231024	180500	189391190	11770	11770	11770	11770	0
66	20231024	180400	189391190	11770	11770	11770	11770	0
67	20231024	180300	189391190	11770	11770	11770	11770	0
68	20231024	180200	189391190	11770	11770	11770	11770	0
69	20231024	180100	189391190	11770	11770	11770	11770	0
70	20231024	180000	189391190	11770	11770	11770	11770	0
71	20231024	175900	189391190	11770	11770	11770	11770	0
72	20231024	175800	189391190	11770	11770	11770	11770	0
73	20231024	175700	189391190	11770	11770	11770	11770	0
74	20231024	175600	189391190	11770	11770	11770	11770	0
75	20231024	175500	189391190	11770	11770	11770	11770	0
76	20231024	175400	189391190	11770	11770	11770	11770	0
77	20231024	175300	189391190	11770	11770	11770	11770	0
78	20231024	175200	189391190	11770	11770	11770	11770	0
79	20231024	175100	189391190	11770	11770	11770	11770	0
80	20231024	175000	189391190	11770	11770	11770	11770	0
81	20231024	174900	189391190	11770	11770	11770	11770	0
82	20231024	174800	189391190	11770	11770	11770	11770	0
83	20231024	174700	189391190	11770	11770	11770	11770	0
84	20231024	174600	189391190	11770	11770	11770	11770	0
85	20231024	174500	189391190	11770	11770	11770	11770	0
86	20231024	174400	189391190	11770	11770	11770	11770	0
87	20231024	174300	189391190	11770	11770	11770	11770	0
88	20231024	174200	189391190	11770	11770	11770	11770	0
89	20231024	174100	189391190	11770	11770	11770	11770	0
90	20231024	174000	189391190	11770	11770	11770	11770	0
91	20231024	173900	189391190	11770	11770	11770	11770	0
92	20231024	173800	189391190	11770	11770	11770	11770	889
93	20231024	173700	189391190	11770	11770	11770	11770	0
94	20231024	173600	189391190	11770	11770	11770	11770	0
95	20231024	173500	189391190	11770	11770	11770	11770	0
96	20231024	173400	189391190	11770	11770	11770	11770	0
97	20231024	173300	189391190	11770	11770	11770	11770	0
98	20231024	173200	189391190	11770	11770	11770	11770	0
99	20231024	173100	189391190	11770	11770	11770	11770	0
100	20231024	173000	189391190	11770	11770	11770	11770	0
101	20231024	172900	189391190	11770	11770	11770	11770	0
102	20231024	172800	189391190	11770	11770	11770	11770	0
103	20231024	172700	189391190	11770	11770	11770	11770	0
104	20231024	172600	189391190	11770	11770	11770	11770	0
105	20231024	172500	189391190	11770	11770	11770	11770	0
106	20231024	172400	189391190	11770	11770	11770	11770	0
107	20231024	172300	189391190	11770	11770	11770	11770	0
108	20231024	172200	189391190	11770	11770	11770	11770	0
109	20231024	172100	189391190	11770	11770	11770	11770	0
110	20231024	172000	189391190	11770	11770	11770	11770	0
111	20231024	171900	189391190	11770	11770	11770	11770	0
112	20231024	171800	189391190	11770	11770	11770	11770	0
113	20231024	171700	189391190	11770	11770	11770	11770	0
114	20231024	171600	189391190	11770	11770	11770	11770	0
115	20231024	171500	189391190	11770	11770	11770	11770	0
116	20231024	171400	189391190	11770	11770	11770	11770	0
117	20231024	171300	189391190	11770	11770	11770	11770	0
118	20231024	171200	189391190	11770	11770	11770	11770	0
119	20231024	171100	189391190	11770	11770	11770	11770	0
120	20231024	171000	189391190	11770	11770	11770	11770	0
121	20231024	170900	189391190	11770	11770	11770	11770	0
122	20231024	170800	189391190	11770	11770	11770	11770	889
123	20231024	170700	189391190	11770	11770	11770	11770	0
124	20231024	170600	189391190	11770	11770	11770	11770	0
125	20231024	170500	189391190	11770	11770	11770	11770	0
126	20231024	170400	189391190	11770	11770	11770	11770	0
127	20231024	170300	189391190	11770	11770	11770	11770	0
128	20231024	170200	189391190	11770	11770	11770	11770	0
129	20231024	170100	189391190	11770	11770	11770	11770	0
130	20231024	170000	189391190	11770	11770	11770	11770	0
131	20231024	165900	189391190	11770	11770	11770	11770	0
132	20231024	165800	189391190	11770	11770	11770	11770	0
133	20231024	165700	189391190	11770	11770	11770	11770	0
134	20231024	165600	189391190	11770	11770	11770	11770	0
135	20231024	165500	189391190	11770	11770	11770	11770	0
136	20231024	165400	189391190	11770	11770	11770	11770	0
137	20231024	165300	189391190	11770	11770	11770	11770	0
138	20231024	165200	189391190	11770	11770	11770	11770	0
139	20231024	165100	189391190	11770	11770	11770	11770	0
140	20231024	165000	189391190	11770	11770	11770	11770	0
141	20231024	164900	189391190	11770	11770	11770	11770	0
142	20231024	164800	189391190	11770	11770	11770	11770	0
143	20231024	164700	189391190	11770	11770	11770	11770	0
144	20231024	164600	189391190	11770	11770	11770	11770	0
145	20231024	164500	189391190	11770	11770	11770	11770	0
146	20231024	164400	189391190	11770	11770	11770	11770	0
147	20231024	164300	189391190	11770	11770	11770	11770	0
148	20231024	164200	189391190	11770	11770	11770	11770	0
149	20231024	164100	189391190	11770	11770	11770	11770	0
150	20231024	164000	189391190	11770	11770	11770	11770	0
151	20231024	163900	189391190	11770	11770	11770	11770	0
152	20231024	163800	189391190	11770	11770	11770	11770	889
153	20231024	163700	189391190	11770	11770	11770	11770	0
154	20231024	163600	189391190	11770	11770	11770	11770	0
155	20231024	163500	189391190	11770	11770	11770	11770	0
156	20231024	163400	189391190	11770	11770	11770	11770	0
157	20231024	163300	189391190	11770	11770	11770	11770	0
158	20231024	163200	189391190	11770	11770	11770	11770	0
159	20231024	163100	189391190	11770	11770	11770	11770	0
160	20231024	163000	189391190	11770	11770	11770	11770	0
161	20231024	162900	189391190	11770	11770	11770	11770	0
162	20231024	162800	189391190	11770	11770	11770	11770	0
163	20231024	162700	189391190	11770	11770	11770	11770	0
164	20231024	162600	189391190	11770	11770	11770	11770	0
165	20231024	162500	189391190	11770	11770	11770	11770	0
166	20231024	162400	189391190	11770	11770	11770	11770	0
167	20231024	162300	189391190	11770	11770	11770	11770	0
168	20231024	162200	189391190	11770	11770	11770	11770	0
169	20231024	162100	189391190	11770	11770	11770	11770	0
170	20231024	162000	189391190	11770	11770	11770	11770	0
171	20231024	161900	189391190	11770	11770	11770	11770	0
172	20231024	161800	189391190	11770	11770	11770	11770	0
173	20231024	161700	189391190	11770	11770	11770	11770	0
174	20231024	161600	189391190	11770	11770	11770	11770	0
175	20231024	161500	189391190	11770	11770	11770	11770	0
176	20231024	161400	189391190	11770	11770	11770	11770	0
177	20231024	161300	189391190	11770	11770	11770	11770	0
178	20231024	161200	189391190	11770	11770	11770	11770	0
179	20231024	161100	189391190	11770	11770	11770	11770	0
180	20231024	161000	189391190	11770	11770	11770	11770	0
181	20231024	160900	189391190	11770	11770	11770	11770	0
182	20231024	160800	189391190	11770	11770	11770	11770	889
183	20231024	160700	189391190	11770	11770	11770	11770	0
184	20231024	160600	189391190	11770	11770	11770	11770	0
185	20231024	160500	189391190	11770	11770	11770	11770	0
186	20231024	160400	189391190	11770	11770	11770	11770	0
187	20231024	160300	189391190	11770	11770	11770	11770	0
188	20231024	160200	189391190	11770	11770	11770	11770	0
189	20231024	160100	189391190	11770	11770	11770	11770	0
190	20231024	160000	189391190	11770	11770	11770	11770	0
191	20231024	155900	189391190	11770	11770	11770	11770	0
192	20231024	155800	189391190	11770	11770	11770	11770	0
193	20231024	155700	189391190	11770	11770	11770	11770	0
194	20231024	155600	189391190	11770	11770	11770	11770	0
195	20231024	155500	189391190	11770	11770	11770	11770	0
196	20231024	155400	189391190	11770	11770	11770	11770	0
197	20231024	155300	189391190	11770	11770	11770	11770	0
198	20231024	155200	189391190	11770	11770	11770	11770	0
199	20231024	155100	189391190	11770	11770	11770	11770	0
200	20231024	155000	189391190	11770	11770	11770	11770	0
201	20231024	154900	189391190	11770	11770	11770	11770	0
202	20231024	154800	189391190	11770	11770	11770	11770	0
203	20231024	154700	189391190	11770	11770	11770	11770	0
204	20231024	154600	189391190	11770	11770	11770	11770	0
205	20231024	154500	189391190	11770	11770	11770	11770	0
206	20231024	154400	189391190	11770	11770	11770	11770	0
207	20231024	154300	189391190	11770	11770	11770	11770	0
208	20231024	154200	189391190	11770	11770	11770	11770	0
209	20231024	154100	189391190	11770	11770	11770	11770	0
210	20231024	154000	189391190	11770	11770	11770	11770	0
211	20231024	153900	189391190	11770	11770	11770	11770	0
212	20231024	153800	189391190	11770	11770	11770	11770	889
213	20231024	153700	189391190	11770	11770	11770	11770	0
214	20231024	153600	189391190	11770	11770	11770	11770	0
215	20231024	153500	189391190	11770	11770	11770	11770	0
216	20231024	153400	189391190	11770	11770	11770	11770	0
217	20231024	153300	189391190	11770	11770	11770	11770	0
218	20231024	153200	189391190	11770	11770	11770	11770	0
219	20231024	153100	189391190	11770	11770	11770	11770	0
220	20231024	153000	189391190	11770	11770	11770	11770	889
221	20231024	152900	178927660	11720	11720	11720	11720	0
222	20231024	152800	178927660	11720	11720	11720	11720	0
223	20231024	152700	178927660	11720	11720	11720	11720	0
224	20231024	152600	178927660	11720	11720	11720	11720	0
225	20231024	152500	178927660	11720	11720	11720	11720	0
226	20231024	152400	178927660	11720	11720	11720	11720	0
227	20231024	152300	178927660	11720	11720	11720	11720	0
228	20231024	152200	178927660	11720	11720	11720	11720	0
229	20231024	152100	178927660	11720	11720	11720	11720	0
230	20231024	152000	178927660	11720	11720	11720	11720	0
231	20231024	151900	178927660	11720	11720	11720	11720	0
232	20231024	151800	178927660	11720	11730	11730	11720	4
233	20231024	151700	178880770	11730	11730	11730	11730	1
234	20231024	151600	178869040	11720	11720	11720	11720	0
235	20231024	151500	178869040	11720	11720	11720	11720	2
236	20231024	151400	178845600	11720	11720	11720	11720	5
237	20231024	151300	178787000	11720	11720	11720	11720	1
238	20231024	151200	178775280	11720	11720	11720	11720	1
239	20231024	151100	178763560	11720	11720	11720	11720	1
240	20231024	151000	178751840	11720	11720	11730	11720	39
241	20231024	150900	178294390	11720	11720	11720	11720	1
242	20231024	150800	178282670	11730	11730	11730	11730	68
243	20231024	150700	177485030	11720	11710	11720	11700	62
244	20231024	150600	176758420	11720	11690	11720	11690	2
245	20231024	150500	176735010	11690	11700	11700	11690	9
246	20231024	150400	176629720	11700	11700	11700	11700	0
247	20231024	150300	176629720	11700	11700	11700	11700	2
248	20231024	150200	176606320	11720	11740	11740	11700	169
249	20231024	150100	174623620	11750	11750	11750	11750	51
250	20231024	150000	174024370	11750	11750	11750	11750	1
251	20231024	145900	174012620	11750	11750	11750	11750	4
252	20231024	145800	173965620	11750	11750	11750	11750	13
253	20231024	145700	173812870	11740	11740	11740	11740	0
254	20231024	145600	173812870	11740	11720	11740	11720	281
255	20231024	145500	170517890	11710	11710	11710	11710	0
256	20231024	145400	170517890	11710	11710	11710	11710	0
257	20231024	145300	170517890	11710	11710	11710	11710	21
258	20231024	145200	170271980	11710	11710	11710	11710	0
259	20231024	145100	170271980	11710	11710	11710	11710	0
260	20231024	145000	170271980	11710	11710	11710	11710	1
261	20231024	144900	170260270	11710	11710	11710	11710	0
262	20231024	144800	170260270	11710	11700	11720	11700	273
263	20231024	144700	167064130	11690	11690	11690	11690	0
264	20231024	144600	167064130	11690	11690	11690	11690	1
265	20231024	144500	167052440	11690	11690	11690	11690	0
266	20231024	144400	167052440	11690	11690	11690	11690	0
267	20231024	144300	167052440	11690	11690	11690	11690	0
268	20231024	144200	167052440	11690	11690	11690	11690	0
269	20231024	144100	167052440	11690	11690	11690	11690	253
270	20231024	144000	164094870	11680	11680	11680	11680	0
271	20231024	143900	164094870	11680	11680	11680	11680	0
272	20231024	143800	164094870	11680	11680	11680	11680	2
273	20231024	143700	164071510	11690	11690	11690	11690	0
274	20231024	143600	164071510	11690	11690	11690	11690	0
275	20231024	143500	164071510	11690	11690	11690	11690	0
276	20231024	143400	164071510	11690	11690	11690	11690	1
277	20231024	143300	164059820	11690	11690	11690	11690	0
278	20231024	143200	164059820	11690	11690	11690	11690	0
279	20231024	143100	164059820	11690	11690	11690	11690	0
280	20231024	143000	164059820	11690	11690	11690	11690	0
281	20231024	142900	164059820	11690	11690	11690	11690	0
282	20231024	142800	164059820	11690	11690	11690	11690	1
283	20231024	142700	164048130	11690	11690	11690	11690	0
284	20231024	142600	164048130	11690	11680	11690	11680	27
285	20231024	142500	163732540	11690	11690	11690	11690	1
286	20231024	142400	163720850	11690	11690	11690	11690	0
287	20231024	142300	163720850	11690	11690	11690	11690	0
288	20231024	142200	163720850	11690	11690	11690	11690	5
289	20231024	142100	163662400	11690	11690	11690	11690	2
290	20231024	142000	163639020	11690	11690	11690	11690	2
291	20231024	141900	163615640	11690	11690	11690	11690	0
292	20231024	141800	163615640	11690	11690	11690	11690	0
293	20231024	141700	163615640	11690	11680	11690	11680	45
294	20231024	141600	163089740	11680	11690	11690	11680	19
295	20231024	141500	162867720	11670	11670	11670	11670	0
296	20231024	141400	162867720	11670	11670	11670	11670	0
297	20231024	141300	162867720	11670	11670	11670	11670	2
298	20231024	141200	162844380	11660	11650	11660	11650	455
299	20231024	141100	157542000	11650	11650	11650	11650	0
300	20231024	141000	157542000	11650	11650	11650	11650	0
301	20231024	140900	157542000	11650	11650	11650	11650	0
302	20231024	140800	157542000	11650	11650	11650	11650	0
303	20231024	140700	157542000	11650	11650	11650	11650	116
304	20231024	140600	156190600	11650	11650	11650	11650	194
305	20231024	140500	153930500	11620	11620	11620	11620	0
306	20231024	140400	153930500	11620	11620	11620	11620	0
307	20231024	140300	153930500	11620	11620	11620	11620	0
308	20231024	140200	153930500	11620	11620	11620	11620	0
309	20231024	140100	153930500	11620	11620	11620	11620	0
310	20231024	140000	153930500	11620	11640	11650	11620	1300
311	20231024	135900	138819700	11640	11640	11640	11640	7
312	20231024	135800	138738220	11640	11640	11640	11640	0
313	20231024	135700	138738220	11640	11640	11640	11640	32
314	20231024	135600	138365740	11640	11640	11640	11640	0
315	20231024	135500	138365740	11640	11640	11640	11640	0
316	20231024	135400	138365740	11640	11630	11640	11630	53
317	20231024	135300	137748850	11630	11630	11630	11610	108
318	20231024	135200	136493170	11620	11620	11620	11620	1
319	20231024	135100	136481550	11630	11630	11630	11630	0
320	20231024	135000	136481550	11630	11630	11630	11630	4
321	20231024	134900	136435030	11630	11630	11630	11630	0
322	20231024	134800	136435030	11630	11630	11630	11630	0
323	20231024	134700	136435030	11630	11630	11630	11630	0
324	20231024	134600	136435030	11630	11630	11630	11630	0
325	20231024	134500	136435030	11630	11630	11630	11630	1
326	20231024	134400	136423400	11630	11630	11630	11630	0
327	20231024	134300	136423400	11630	11620	11630	11620	67
328	20231024	134200	135644760	11620	11620	11620	11620	0
329	20231024	134100	135644760	11620	11620	11620	11620	0
330	20231024	134000	135644760	11620	11620	11620	11620	0
331	20231024	133900	135644760	11620	11620	11620	11620	2
332	20231024	133800	135621520	11620	11620	11620	11620	5
333	20231024	133700	135563420	11620	11620	11620	11620	3
334	20231024	133600	135528560	11620	11620	11620	11620	0
335	20231024	133500	135528560	11620	11620	11620	11620	16
336	20231024	133400	135342640	11610	11610	11610	11610	0
337	20231024	133300	135342640	11610	11610	11610	11610	0
338	20231024	133200	135342640	11610	11610	11610	11610	0
339	20231024	133100	135342640	11610	11610	11610	11610	0
340	20231024	133000	135342640	11610	11620	11620	11610	125
341	20231024	132900	133890390	11620	11620	11620	11620	0
342	20231024	132800	133890390	11620	11620	11620	11620	1
343	20231024	132700	133878770	11600	11600	11600	11600	0
344	20231024	132600	133878770	11600	11600	11600	11600	0
345	20231024	132500	133878770	11600	11600	11600	11600	0
346	20231024	132400	133878770	11600	11600	11600	11600	28
347	20231024	132300	133553970	11610	11610	11610	11610	0
348	20231024	132200	133553970	11610	11610	11610	11610	0
349	20231024	132100	133553970	11610	11610	11610	11610	0
350	20231024	132000	133553970	11610	11610	11610	11610	0
351	20231024	131900	133553970	11610	11610	11610	11610	0
352	20231024	131800	133553970	11610	11610	11610	11610	1
353	20231024	131700	133542360	11610	11610	11610	11610	1
354	20231024	131600	133530750	11620	11620	11620	11620	31
355	20231024	131500	133170530	11600	11600	11600	11600	0
356	20231024	131400	133170530	11600	11600	11600	11600	19
357	20231024	131300	132950130	11600	11600	11600	11600	0
358	20231024	131200	132950130	11600	11600	11600	11600	0
359	20231024	131100	132950130	11600	11600	11600	11600	0
360	20231024	131000	132950130	11600	11600	11600	11600	0
361	20231024	130900	132950130	11600	11600	11600	11600	1
362	20231024	130800	132938530	11590	11590	11590	11590	0
363	20231024	130700	132938530	11590	11590	11590	11590	0
364	20231024	130600	132938530	11590	11590	11590	11590	0
365	20231024	130500	132938530	11590	11590	11590	11590	0
366	20231024	130400	132938530	11590	11590	11590	11590	9
367	20231024	130300	132834220	11600	11610	11610	11600	19
368	20231024	130200	132613780	11620	11620	11620	11620	1
369	20231024	130100	132602160	11620	11620	11620	11620	0
370	20231024	130000	132602160	11620	11620	11620	11620	1
371	20231024	125900	132590540	11630	11630	11630	11630	0
372	20231024	125800	132590540	11630	11630	11630	11630	0
373	20231024	125700	132590540	11630	11630	11630	11630	0
374	20231024	125600	132590540	11630	11630	11630	11630	1
375	20231024	125500	132578910	11640	11640	11640	11640	1
376	20231024	125400	132567270	11640	11640	11640	11640	0
377	20231024	125300	132567270	11640	11640	11640	11640	0
378	20231024	125200	132567270	11640	11640	11640	11640	0
379	20231024	125100	132567270	11640	11640	11640	11640	0
380	20231024	125000	132567270	11640	11640	11640	11640	37
381	20231024	124900	132136590	11630	11630	11630	11630	169
382	20231024	124800	130171120	11640	11640	11640	11640	0
383	20231024	124700	130171120	11640	11640	11640	11640	156
384	20231024	124600	128355280	11630	11630	11630	11630	131
385	20231024	124500	126831750	11630	11630	11630	11630	8
386	20231024	124400	126738710	11630	11630	11630	11630	0
387	20231024	124300	126738710	11630	11630	11630	11630	0
388	20231024	124200	126738710	11630	11630	11630	11630	0
389	20231024	124100	126738710	11630	11630	11630	11630	1
390	20231024	124000	126727080	11630	11630	11630	11630	0
391	20231024	123900	126727080	11630	11630	11630	11630	1
392	20231024	123800	126715450	11630	11620	11630	11620	51
393	20231024	123700	126122500	11620	11620	11620	11620	0
394	20231024	123600	126122500	11620	11620	11620	11620	0
395	20231024	123500	126122500	11620	11620	11620	11620	1
396	20231024	123400	126110880	11610	11610	11610	11610	0
397	20231024	123300	126110880	11610	11620	11620	11610	2
398	20231024	123200	126087650	11620	11620	11620	11620	0
399	20231024	123100	126087650	11620	11590	11620	11590	717
400	20231024	123000	117757500	11600	11600	11600	11600	0
401	20231024	122900	117757500	11600	11600	11600	11600	2
402	20231024	122800	117734300	11600	11600	11600	11600	2
403	20231024	122700	117711100	11600	11600	11600	11600	0
404	20231024	122600	117711100	11600	11600	11600	11600	0
405	20231024	122500	117711100	11600	11600	11600	11600	0
406	20231024	122400	117711100	11600	11600	11600	11600	0
407	20231024	122300	117711100	11600	11600	11600	11600	0
408	20231024	122200	117711100	11600	11600	11600	11600	1
409	20231024	122100	117699500	11600	11600	11600	11600	0
410	20231024	122000	117699500	11600	11600	11600	11600	0
411	20231024	121900	117699500	11600	11600	11600	11600	3
412	20231024	121800	117664700	11600	11600	11600	11600	0
413	20231024	121700	117664700	11600	11600	11600	11600	1
414	20231024	121600	117653100	11600	11600	11600	11600	0
415	20231024	121500	117653100	11600	11600	11600	11600	1
416	20231024	121400	117641500	11600	11600	11600	11600	0
417	20231024	121300	117641500	11600	11600	11600	11600	0
418	20231024	121200	117641500	11600	11600	11600	11600	0
419	20231024	121100	117641500	11600	11600	11600	11600	0
420	20231024	121000	117641500	11600	11600	11600	11600	0
421	20231024	120900	117641500	11600	11600	11600	11600	0
422	20231024	120800	117641500	11600	11600	11600	11600	0
423	20231024	120700	117641500	11600	11600	11600	11600	0
424	20231024	120600	117641500	11600	11600	11600	11600	0
425	20231024	120500	117641500	11600	11600	11600	11600	0
426	20231024	120400	117641500	11600	11600	11600	11600	2
427	20231024	120300	117618300	11600	11600	11600	11600	0
428	20231024	120200	117618300	11600	11600	11600	11600	0
429	20231024	120100	117618300	11600	11600	11600	11600	0
430	20231024	120000	117618300	11600	11600	11600	11600	0
431	20231024	115900	117618300	11600	11600	11600	11600	0
432	20231024	115800	117618300	11600	11600	11600	11600	56
433	20231024	115700	116968700	11600	11600	11600	11600	0
434	20231024	115600	116968700	11600	11600	11600	11600	0
435	20231024	115500	116968700	11600	11600	11600	11600	10
436	20231024	115400	116852700	11600	11600	11600	11600	10
437	20231024	115300	116736700	11600	11600	11600	11600	0
438	20231024	115200	116736700	11600	11600	11600	11600	0
439	20231024	115100	116736700	11600	11600	11600	11600	0
440	20231024	115000	116736700	11600	11600	11600	11600	0
441	20231024	114900	116736700	11600	11600	11600	11600	0
442	20231024	114800	116736700	11600	11600	11600	11600	78
443	20231024	114700	115831900	11600	11600	11600	11600	88
444	20231024	114600	114811100	11590	11590	11590	11590	69
445	20231024	114500	114011390	11590	11590	11590	11590	50
446	20231024	114400	113431890	11590	11590	11590	11590	6
447	20231024	114300	113362350	11590	11590	11590	11590	0
448	20231024	114200	113362350	11590	11590	11590	11590	0
449	20231024	114100	113362350	11590	11590	11590	11590	0
450	20231024	114000	113362350	11590	11590	11590	11590	0
451	20231024	113900	113362350	11590	11590	11590	11590	101
452	20231024	113800	112191760	11570	11570	11570	11570	0
453	20231024	113700	112191760	11570	11570	11570	11570	0
454	20231024	113600	112191760	11570	11570	11570	11570	0
455	20231024	113500	112191760	11570	11570	11570	11570	0
456	20231024	113400	112191760	11570	11570	11570	11570	0
457	20231024	113300	112191760	11570	11570	11570	11570	0
458	20231024	113200	112191760	11570	11570	11570	11570	0
459	20231024	113100	112191760	11570	11570	11570	11570	0
460	20231024	113000	112191760	11570	11570	11570	11570	97
461	20231024	112900	111069470	11560	11560	11560	11560	0
462	20231024	112800	111069470	11560	11570	11570	11560	15
463	20231024	112700	110896030	11570	11570	11570	11570	197
464	20231024	112600	108616740	11580	11580	11580	11580	1
465	20231024	112500	108605160	11580	11580	11580	11580	2
466	20231024	112400	108582000	11590	11590	11590	11590	3
467	20231024	112300	108547230	11590	11590	11590	11590	0
468	20231024	112200	108547230	11590	11590	11590	11590	0
469	20231024	112100	108547230	11590	11590	11590	11590	0
470	20231024	112000	108547230	11590	11590	11590	11590	0
471	20231024	111900	108547230	11590	11590	11590	11590	4
472	20231024	111800	108500870	11600	11600	11600	11600	0
473	20231024	111700	108500870	11600	11600	11600	11600	1
474	20231024	111600	108489270	11580	11580	11580	11580	0
475	20231024	111500	108489270	11580	11570	11580	11570	211
476	20231024	111400	106046140	11570	11570	11570	11570	0
477	20231024	111300	106046140	11570	11570	11570	11570	0
478	20231024	111200	106046140	11570	11570	11570	11570	1
479	20231024	111100	106034570	11570	11570	11570	11570	104
480	20231024	111000	104831290	11570	11570	11570	11570	6
481	20231024	110900	104761870	11570	11570	11570	11570	1
482	20231024	110800	104750300	11530	11530	11530	11530	0
483	20231024	110700	104750300	11530	11530	11530	11530	0
484	20231024	110600	104750300	11530	11530	11530	11530	0
485	20231024	110500	104750300	11530	11530	11530	11530	689
486	20231024	110400	96806130	11540	11540	11540	11540	963
487	20231024	110300	85693110	11550	11550	11550	11550	2
488	20231024	110200	85670010	11560	11560	11560	11560	1
489	20231024	110100	85658450	11570	11570	11570	11570	1
490	20231024	110000	85646880	11580	11580	11580	11580	1
491	20231024	105900	85635300	11580	11580	11580	11580	0
492	20231024	105800	85635300	11580	11580	11580	11580	0
493	20231024	105700	85635300	11580	11580	11580	11580	4
494	20231024	105600	85588980	11590	11590	11590	11590	0
495	20231024	105500	85588980	11590	11590	11590	11590	1
496	20231024	105400	85577390	11580	11580	11580	11580	0
497	20231024	105300	85577390	11580	11580	11580	11580	0
498	20231024	105200	85577390	11580	11580	11580	11580	0
499	20231024	105100	85577390	11580	11580	11580	11580	0
500	20231024	105000	85577390	11580	11580	11580	11580	0
501	20231024	104900	85577390	11580	11580	11580	11580	105
502	20231024	104800	84361490	11570	11540	11570	11540	84
503	20231024	104700	83391390	11530	11530	11530	11530	0
504	20231024	104600	83391390	11530	11530	11530	11530	0
505	20231024	104500	83391390	11530	11530	11530	11530	22
506	20231024	104400	83137730	11560	11530	11560	11530	166
507	20231024	104300	81220030	11540	11550	11550	11540	2
508	20231024	104200	81196940	11570	11570	11570	11570	169
509	20231024	104100	79241610	11560	11560	11560	11560	39
510	20231024	104000	78790770	11570	11570	11570	11570	0
511	20231024	103900	78790770	11570	11570	11570	11570	0
512	20231024	103800	78790770	11570	11570	11570	11570	0
513	20231024	103700	78790770	11570	11570	11570	11570	0
514	20231024	103600	78790770	11570	11570	11570	11570	0
515	20231024	103500	78790770	11570	11570	11570	11570	0
516	20231024	103400	78790770	11570	11570	11570	11570	0
517	20231024	103300	78790770	11570	11570	11570	11570	26
518	20231024	103200	78489950	11570	11570	11570	11570	39
519	20231024	103100	78038720	11580	11580	11580	11580	0
520	20231024	103000	78038720	11580	11580	11580	11580	1
521	20231024	102900	78027140	11540	11570	11570	11540	1068
522	20231024	102800	65700680	11570	11570	11570	11570	0
523	20231024	102700	65700680	11570	11570	11570	11570	0
524	20231024	102600	65700680	11570	11570	11570	11570	60
525	20231024	102500	65006480	11560	11560	11560	11560	0
526	20231024	102400	65006480	11560	11560	11560	11560	694
527	20231024	102300	56983840	11520	11560	11560	11520	833
528	20231024	102200	47371910	11570	11570	11570	11570	0
529	20231024	102100	47371910	11570	11580	11580	11570	161
530	20231024	102000	45509120	11570	11570	11570	11570	0
531	20231024	101900	45509120	11570	11570	11570	11570	93
532	20231024	101800	44433110	11570	11570	11570	11570	430
533	20231024	101700	39458010	11590	11600	11600	11560	364
534	20231024	101600	35248230	11590	11550	11590	11550	382
535	20231024	101500	30834130	11560	11570	11570	11560	7
536	20231024	101400	30753200	11580	11580	11580	11580	1
537	20231024	101300	30741620	11590	11590	11590	11590	0
538	20231024	101200	30741620	11590	11590	11590	11590	1
539	20231024	101100	30730030	11600	11600	11600	11600	0
540	20231024	101000	30730030	11600	11600	11600	11600	0
541	20231024	100900	30730030	11600	11600	11600	11600	0
542	20231024	100800	30730030	11600	11600	11600	11600	0
543	20231024	100700	30730030	11600	11600	11600	11600	2
544	20231024	100600	30706830	11620	11620	11620	11620	0
545	20231024	100500	30706830	11620	11620	11620	11620	0
546	20231024	100400	30706830	11620	11620	11620	11620	0
547	20231024	100300	30706830	11620	11620	11620	11620	0
548	20231024	100200	30706830	11620	11620	11620	11620	0
549	20231024	100100	30706830	11620	11620	11620	11620	0
550	20231024	100000	30706830	11620	11620	11620	11620	1
551	20231024	095900	30695210	11620	11620	11620	11620	3
552	20231024	095800	30660350	11610	11610	11610	11610	0
553	20231024	095700	30660350	11610	11610	11610	11610	1
554	20231024	095600	30648740	11620	11620	11620	11620	0
555	20231024	095500	30648740	11620	11630	11630	11620	2
556	20231024	095400	30625490	11610	11610	11610	11610	1
557	20231024	095300	30613880	11600	11620	11620	11590	13
558	20231024	095200	30463050	11590	11590	11590	11590	0
559	20231024	095100	30463050	11590	11580	11590	11580	94
560	20231024	095000	29374090	11580	11560	11580	11560	211
561	20231024	094900	26933000	11540	11540	11540	11540	0
562	20231024	094800	26933000	11540	11590	11590	11540	79
563	20231024	094700	26021110	11560	11560	11560	11560	0
564	20231024	094600	26021110	11560	11560	11560	11560	0
565	20231024	094500	26021110	11560	11590	11590	11560	155
566	20231024	094400	24229160	11570	11590	11590	11570	385
567	20231024	094300	19773750	11590	11590	11590	11590	0
568	20231024	094200	19773750	11590	11590	11590	11590	0
569	20231024	094100	19773750	11590	11590	11590	11590	0
570	20231024	094000	19773750	11590	11590	11590	11590	0
571	20231024	093900	19773750	11590	11590	11590	11590	0
572	20231024	093800	19773750	11590	11590	11590	11590	0
573	20231024	093700	19773750	11590	11590	11590	11590	0
574	20231024	093600	19773750	11590	11590	11590	11590	975
575	20231024	093500	8473500	11610	11610	11610	11610	0
576	20231024	093400	8473500	11610	11610	11610	11610	0
577	20231024	093300	8473500	11610	11610	11610	11610	1
578	20231024	093200	8461890	11610	11610	11610	11610	0
579	20231024	093100	8461890	11610	11610	11610	11610	1
580	20231024	093000	8450280	11600	11600	11600	11600	0
581	20231024	092900	8450280	11600	11600	11600	11600	280
582	20231024	092800	5202280	11600	11600	11600	11600	17
583	20231024	092700	5005080	11600	11600	11600	11590	4
584	20231024	092600	4958690	11600	11600	11600	11600	2
585	20231024	092500	4935490	11600	11600	11600	11600	2
586	20231024	092400	4912290	11600	11600	11600	11600	0
587	20231024	092300	4912290	11600	11590	11600	11590	120
588	20231024	092200	3520370	11590	11600	11600	11590	7
589	20231024	092100	3439190	11600	11600	11600	11600	11
590	20231024	092000	3311590	11610	11610	11610	11610	0
591	20231024	091900	3311590	11610	11610	11610	11610	0
592	20231024	091800	3311590	11610	11610	11610	11610	0
593	20231024	091700	3311590	11610	11610	11610	11610	88
594	20231024	091600	2289910	11630	11630	11630	11630	0
595	20231024	091500	2289910	11630	11630	11630	11630	0
596	20231024	091400	2289910	11630	11630	11630	11630	0
597	20231024	091300	2289910	11630	11630	11630	11630	3
598	20231024	091200	2255020	11600	11630	11630	11600	4
599	20231024	091100	2208560	11640	11640	11640	11640	0
600	20231024	091000	2208560	11640	11650	11650	11640	3
601	20231024	090900	2173630	11650	11650	11650	11650	0
602	20231024	090800	2173630	11650	11650	11650	11650	0
603	20231024	090700	2173630	11650	11650	11650	11650	1
604	20231024	090600	2161980	11640	11640	11640	11640	1
605	20231024	090500	2150340	11650	11650	11650	11650	26
606	20231024	090400	1847440	11650	11650	11650	11650	0
607	20231024	090300	1847440	11650	11650	11650	11650	1
608	20231024	090200	1835790	11650	11560	11650	11560	24
609	20231024	090100	1557900	11540	11540	11540	11540	0
610	20231024	090000	1557900	11540	11540	11540	11540	135