KissMeData/079960/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193500	511121590	18940	18940	18940	18940	634
3	20231024	193400	511121590	18940	18940	18940	18940	0
4	20231024	193300	511121590	18940	18940	18940	18940	0
5	20231024	193200	511121590	18940	18940	18940	18940	0
6	20231024	193100	511121590	18940	18940	18940	18940	0
7	20231024	193000	511121590	18940	18940	18940	18940	0
8	20231024	192900	511121590	18940	18940	18940	18940	0
9	20231024	192800	511121590	18940	18940	18940	18940	0
10	20231024	192700	511121590	18940	18940	18940	18940	0
11	20231024	192600	511121590	18940	18940	18940	18940	0
12	20231024	192500	511121590	18940	18940	18940	18940	0
13	20231024	192400	511121590	18940	18940	18940	18940	0
14	20231024	192300	511121590	18940	18940	18940	18940	0
15	20231024	192200	511121590	18940	18940	18940	18940	0
16	20231024	192100	511121590	18940	18940	18940	18940	0
17	20231024	192000	511121590	18940	18940	18940	18940	0
18	20231024	191900	511121590	18940	18940	18940	18940	0
19	20231024	191800	511121590	18940	18940	18940	18940	0
20	20231024	191700	511121590	18940	18940	18940	18940	0
21	20231024	191600	511121590	18940	18940	18940	18940	0
22	20231024	191500	511121590	18940	18940	18940	18940	0
23	20231024	191400	511121590	18940	18940	18940	18940	0
24	20231024	191300	511121590	18940	18940	18940	18940	0
25	20231024	191200	511121590	18940	18940	18940	18940	0
26	20231024	191100	511121590	18940	18940	18940	18940	0
27	20231024	191000	511121590	18940	18940	18940	18940	0
28	20231024	190900	511121590	18940	18940	18940	18940	0
29	20231024	190800	511121590	18940	18940	18940	18940	0
30	20231024	190700	511121590	18940	18940	18940	18940	0
31	20231024	190600	511121590	18940	18940	18940	18940	0
32	20231024	190500	511121590	18940	18940	18940	18940	634
33	20231024	190400	511121590	18940	18940	18940	18940	0
34	20231024	190300	511121590	18940	18940	18940	18940	0
35	20231024	190200	511121590	18940	18940	18940	18940	0
36	20231024	190100	511121590	18940	18940	18940	18940	0
37	20231024	190000	511121590	18940	18940	18940	18940	0
38	20231024	185900	511121590	18940	18940	18940	18940	0
39	20231024	185800	511121590	18940	18940	18940	18940	0
40	20231024	185700	511121590	18940	18940	18940	18940	0
41	20231024	185600	511121590	18940	18940	18940	18940	0
42	20231024	185500	511121590	18940	18940	18940	18940	0
43	20231024	185400	511121590	18940	18940	18940	18940	0
44	20231024	185300	511121590	18940	18940	18940	18940	0
45	20231024	185200	511121590	18940	18940	18940	18940	0
46	20231024	185100	511121590	18940	18940	18940	18940	0
47	20231024	185000	511121590	18940	18940	18940	18940	0
48	20231024	184900	511121590	18940	18940	18940	18940	0
49	20231024	184800	511121590	18940	18940	18940	18940	0
50	20231024	184700	511121590	18940	18940	18940	18940	0
51	20231024	184600	511121590	18940	18940	18940	18940	0
52	20231024	184500	511121590	18940	18940	18940	18940	0
53	20231024	184400	511121590	18940	18940	18940	18940	0
54	20231024	184300	511121590	18940	18940	18940	18940	0
55	20231024	184200	511121590	18940	18940	18940	18940	0
56	20231024	184100	511121590	18940	18940	18940	18940	0
57	20231024	184000	511121590	18940	18940	18940	18940	0
58	20231024	183900	511121590	18940	18940	18940	18940	0
59	20231024	183800	511121590	18940	18940	18940	18940	0
60	20231024	183700	511121590	18940	18940	18940	18940	0
61	20231024	183600	511121590	18940	18940	18940	18940	0
62	20231024	183500	511121590	18940	18940	18940	18940	634
63	20231024	183400	511121590	18940	18940	18940	18940	0
64	20231024	183300	511121590	18940	18940	18940	18940	0
65	20231024	183200	511121590	18940	18940	18940	18940	0
66	20231024	183100	511121590	18940	18940	18940	18940	0
67	20231024	183000	511121590	18940	18940	18940	18940	0
68	20231024	182900	511121590	18940	18940	18940	18940	0
69	20231024	182800	511121590	18940	18940	18940	18940	0
70	20231024	182700	511121590	18940	18940	18940	18940	0
71	20231024	182600	511121590	18940	18940	18940	18940	0
72	20231024	182500	511121590	18940	18940	18940	18940	0
73	20231024	182400	511121590	18940	18940	18940	18940	0
74	20231024	182300	511121590	18940	18940	18940	18940	0
75	20231024	182200	511121590	18940	18940	18940	18940	0
76	20231024	182100	511121590	18940	18940	18940	18940	0
77	20231024	182000	511121590	18940	18940	18940	18940	0
78	20231024	181900	511121590	18940	18940	18940	18940	0
79	20231024	181800	511121590	18940	18940	18940	18940	0
80	20231024	181700	511121590	18940	18940	18940	18940	0
81	20231024	181600	511121590	18940	18940	18940	18940	0
82	20231024	181500	511121590	18940	18940	18940	18940	0
83	20231024	181400	511121590	18940	18940	18940	18940	0
84	20231024	181300	511121590	18940	18940	18940	18940	0
85	20231024	181200	511121590	18940	18940	18940	18940	0
86	20231024	181100	511121590	18940	18940	18940	18940	0
87	20231024	181000	511121590	18940	18940	18940	18940	0
88	20231024	180900	511121590	18940	18940	18940	18940	0
89	20231024	180800	511121590	18940	18940	18940	18940	0
90	20231024	180700	511121590	18940	18940	18940	18940	0
91	20231024	180600	511121590	18940	18940	18940	18940	0
92	20231024	180500	511121590	18940	18940	18940	18940	634
93	20231024	180400	511121590	18940	18940	18940	18940	0
94	20231024	180300	511121590	18940	18940	18940	18940	0
95	20231024	180200	511121590	18940	18940	18940	18940	0
96	20231024	180100	511121590	18940	18940	18940	18940	0
97	20231024	180000	511121590	18940	18940	18940	18940	0
98	20231024	175900	511121590	18940	18940	18940	18940	0
99	20231024	175800	511121590	18940	18940	18940	18940	0
100	20231024	175700	511121590	18940	18940	18940	18940	0
101	20231024	175600	511121590	18940	18940	18940	18940	0
102	20231024	175500	511121590	18940	18940	18940	18940	0
103	20231024	175400	511121590	18940	18940	18940	18940	0
104	20231024	175300	511121590	18940	18940	18940	18940	0
105	20231024	175200	511121590	18940	18940	18940	18940	0
106	20231024	175100	511121590	18940	18940	18940	18940	0
107	20231024	175000	511121590	18940	18940	18940	18940	0
108	20231024	174900	511121590	18940	18940	18940	18940	0
109	20231024	174800	511121590	18940	18940	18940	18940	0
110	20231024	174700	511121590	18940	18940	18940	18940	0
111	20231024	174600	511121590	18940	18940	18940	18940	0
112	20231024	174500	511121590	18940	18940	18940	18940	0
113	20231024	174400	511121590	18940	18940	18940	18940	0
114	20231024	174300	511121590	18940	18940	18940	18940	0
115	20231024	174200	511121590	18940	18940	18940	18940	0
116	20231024	174100	511121590	18940	18940	18940	18940	0
117	20231024	174000	511121590	18940	18940	18940	18940	0
118	20231024	173900	511121590	18940	18940	18940	18940	0
119	20231024	173800	511121590	18940	18940	18940	18940	0
120	20231024	173700	511121590	18940	18940	18940	18940	0
121	20231024	173600	511121590	18940	18940	18940	18940	0
122	20231024	173500	511121590	18940	18940	18940	18940	634
123	20231024	173400	511121590	18940	18940	18940	18940	0
124	20231024	173300	511121590	18940	18940	18940	18940	0
125	20231024	173200	511121590	18940	18940	18940	18940	0
126	20231024	173100	511121590	18940	18940	18940	18940	0
127	20231024	173000	511121590	18940	18940	18940	18940	0
128	20231024	172900	511121590	18940	18940	18940	18940	0
129	20231024	172800	511121590	18940	18940	18940	18940	0
130	20231024	172700	511121590	18940	18940	18940	18940	0
131	20231024	172600	511121590	18940	18940	18940	18940	0
132	20231024	172500	511121590	18940	18940	18940	18940	0
133	20231024	172400	511121590	18940	18940	18940	18940	0
134	20231024	172300	511121590	18940	18940	18940	18940	0
135	20231024	172200	511121590	18940	18940	18940	18940	0
136	20231024	172100	511121590	18940	18940	18940	18940	0
137	20231024	172000	511121590	18940	18940	18940	18940	0
138	20231024	171900	511121590	18940	18940	18940	18940	0
139	20231024	171800	511121590	18940	18940	18940	18940	0
140	20231024	171700	511121590	18940	18940	18940	18940	0
141	20231024	171600	511121590	18940	18940	18940	18940	0
142	20231024	171500	511121590	18940	18940	18940	18940	0
143	20231024	171400	511121590	18940	18940	18940	18940	0
144	20231024	171300	511121590	18940	18940	18940	18940	0
145	20231024	171200	511121590	18940	18940	18940	18940	0
146	20231024	171100	511121590	18940	18940	18940	18940	0
147	20231024	171000	511121590	18940	18940	18940	18940	0
148	20231024	170900	511121590	18940	18940	18940	18940	0
149	20231024	170800	511121590	18940	18940	18940	18940	0
150	20231024	170700	511121590	18940	18940	18940	18940	0
151	20231024	170600	511121590	18940	18940	18940	18940	0
152	20231024	170500	511121590	18940	18940	18940	18940	634
153	20231024	170400	511121590	18940	18940	18940	18940	0
154	20231024	170300	511121590	18940	18940	18940	18940	0
155	20231024	170200	511121590	18940	18940	18940	18940	0
156	20231024	170100	511121590	18940	18940	18940	18940	0
157	20231024	170000	511121590	18940	18940	18940	18940	0
158	20231024	165900	511121590	18940	18940	18940	18940	0
159	20231024	165800	511121590	18940	18940	18940	18940	0
160	20231024	165700	511121590	18940	18940	18940	18940	0
161	20231024	165600	511121590	18940	18940	18940	18940	0
162	20231024	165500	511121590	18940	18940	18940	18940	0
163	20231024	165400	511121590	18940	18940	18940	18940	0
164	20231024	165300	511121590	18940	18940	18940	18940	0
165	20231024	165200	511121590	18940	18940	18940	18940	0
166	20231024	165100	511121590	18940	18940	18940	18940	0
167	20231024	165000	511121590	18940	18940	18940	18940	0
168	20231024	164900	511121590	18940	18940	18940	18940	0
169	20231024	164800	511121590	18940	18940	18940	18940	0
170	20231024	164700	511121590	18940	18940	18940	18940	0
171	20231024	164600	511121590	18940	18940	18940	18940	0
172	20231024	164500	511121590	18940	18940	18940	18940	0
173	20231024	164400	511121590	18940	18940	18940	18940	0
174	20231024	164300	511121590	18940	18940	18940	18940	0
175	20231024	164200	511121590	18940	18940	18940	18940	0
176	20231024	164100	511121590	18940	18940	18940	18940	0
177	20231024	164000	511121590	18940	18940	18940	18940	0
178	20231024	163900	511121590	18940	18940	18940	18940	0
179	20231024	163800	511121590	18940	18940	18940	18940	0
180	20231024	163700	511121590	18940	18940	18940	18940	0
181	20231024	163600	511121590	18940	18940	18940	18940	0
182	20231024	163500	511121590	18940	18940	18940	18940	634
183	20231024	163400	511121590	18940	18940	18940	18940	0
184	20231024	163300	511121590	18940	18940	18940	18940	0
185	20231024	163200	511121590	18940	18940	18940	18940	0
186	20231024	163100	511121590	18940	18940	18940	18940	0
187	20231024	163000	511121590	18940	18940	18940	18940	0
188	20231024	162900	511121590	18940	18940	18940	18940	0
189	20231024	162800	511121590	18940	18940	18940	18940	0
190	20231024	162700	511121590	18940	18940	18940	18940	0
191	20231024	162600	511121590	18940	18940	18940	18940	0
192	20231024	162500	511121590	18940	18940	18940	18940	0
193	20231024	162400	511121590	18940	18940	18940	18940	0
194	20231024	162300	511121590	18940	18940	18940	18940	0
195	20231024	162200	511121590	18940	18940	18940	18940	0
196	20231024	162100	511121590	18940	18940	18940	18940	0
197	20231024	162000	511121590	18940	18940	18940	18940	0
198	20231024	161900	511121590	18940	18940	18940	18940	0
199	20231024	161800	511121590	18940	18940	18940	18940	0
200	20231024	161700	511121590	18940	18940	18940	18940	0
201	20231024	161600	511121590	18940	18940	18940	18940	0
202	20231024	161500	511121590	18940	18940	18940	18940	0
203	20231024	161400	511121590	18940	18940	18940	18940	0
204	20231024	161300	511121590	18940	18940	18940	18940	0
205	20231024	161200	511121590	18940	18940	18940	18940	0
206	20231024	161100	511121590	18940	18940	18940	18940	0
207	20231024	161000	511121590	18940	18940	18940	18940	0
208	20231024	160900	511121590	18940	18940	18940	18940	0
209	20231024	160800	511121590	18940	18940	18940	18940	0
210	20231024	160700	511121590	18940	18940	18940	18940	0
211	20231024	160600	511121590	18940	18940	18940	18940	0
212	20231024	160500	511121590	18940	18940	18940	18940	634
213	20231024	160400	511121590	18940	18940	18940	18940	0
214	20231024	160300	511121590	18940	18940	18940	18940	0
215	20231024	160200	511121590	18940	18940	18940	18940	0
216	20231024	160100	511121590	18940	18940	18940	18940	0
217	20231024	160000	511121590	18940	18940	18940	18940	0
218	20231024	155900	511121590	18940	18940	18940	18940	0
219	20231024	155800	511121590	18940	18940	18940	18940	0
220	20231024	155700	511121590	18940	18940	18940	18940	0
221	20231024	155600	511121590	18940	18940	18940	18940	0
222	20231024	155500	511121590	18940	18940	18940	18940	0
223	20231024	155400	511121590	18940	18940	18940	18940	0
224	20231024	155300	511121590	18940	18940	18940	18940	0
225	20231024	155200	511121590	18940	18940	18940	18940	0
226	20231024	155100	511121590	18940	18940	18940	18940	0
227	20231024	155000	511121590	18940	18940	18940	18940	0
228	20231024	154900	511121590	18940	18940	18940	18940	0
229	20231024	154800	511121590	18940	18940	18940	18940	0
230	20231024	154700	511121590	18940	18940	18940	18940	0
231	20231024	154600	511121590	18940	18940	18940	18940	0
232	20231024	154500	511121590	18940	18940	18940	18940	0
233	20231024	154400	511121590	18940	18940	18940	18940	0
234	20231024	154300	511121590	18940	18940	18940	18940	0
235	20231024	154200	511121590	18940	18940	18940	18940	0
236	20231024	154100	511121590	18940	18940	18940	18940	0
237	20231024	154000	511121590	18940	18940	18940	18940	0
238	20231024	153900	511121590	18940	18940	18940	18940	0
239	20231024	153800	511121590	18940	18940	18940	18940	0
240	20231024	153700	511121590	18940	18940	18940	18940	0
241	20231024	153600	511121590	18940	18940	18940	18940	0
242	20231024	153500	511121590	18940	18940	18940	18940	634
243	20231024	153400	511121590	18940	18940	18940	18940	0
244	20231024	153300	511121590	18940	18940	18940	18940	0
245	20231024	153200	511121590	18940	18940	18940	18940	0
246	20231024	153100	511121590	18940	18940	18940	18940	0
247	20231024	153000	511121590	18940	18940	18940	18940	634
248	20231024	152900	499113630	18880	18880	18880	18880	0
249	20231024	152800	499113630	18880	18880	18880	18880	0
250	20231024	152700	499113630	18880	18880	18880	18880	0
251	20231024	152600	499113630	18880	18880	18880	18880	0
252	20231024	152500	499113630	18880	18880	18880	18880	0
253	20231024	152400	499113630	18880	18880	18880	18880	0
254	20231024	152300	499113630	18880	18880	18880	18880	0
255	20231024	152200	499113630	18880	18880	18880	18880	0
256	20231024	152100	499113630	18880	18880	18880	18880	0
257	20231024	152000	499113630	18880	18880	18880	18880	0
258	20231024	151900	499113630	18880	18900	18900	18880	312
259	20231024	151800	493217030	18900	18880	18900	18880	25
260	20231024	151700	492744890	18900	18890	18900	18890	288
261	20231024	151600	487303400	18880	18880	18880	18880	15
262	20231024	151500	487020200	18890	18870	18890	18870	101
263	20231024	151400	485113280	18870	18880	18880	18870	30
264	20231024	151300	484547030	18870	18850	18870	18850	100
265	20231024	151200	482660620	18850	18830	18850	18830	52
266	20231024	151100	481681300	18850	18850	18850	18850	0
267	20231024	151000	481681300	18850	18840	18860	18840	154
268	20231024	150900	478777490	18840	18820	18840	18820	66
269	20231024	150800	477534590	18840	18830	18840	18830	24
270	20231024	150700	477082520	18820	18820	18820	18820	30
271	20231024	150600	476517920	18820	18820	18820	18820	15
272	20231024	150500	476235620	18830	18830	18830	18830	5
273	20231024	150400	476141470	18830	18830	18830	18830	37
274	20231024	150300	475444760	18820	18830	18830	18820	38
275	20231024	150200	474729380	18870	18870	18870	18870	0
276	20231024	150100	474729380	18870	18850	18870	18850	40
277	20231024	150000	473975230	18860	18820	18860	18820	40
278	20231024	145900	473221620	18830	18810	18830	18810	34
279	20231024	145800	472581760	18810	18810	18820	18810	68
280	20231024	145700	471302500	18800	18800	18800	18800	29
281	20231024	145600	470757300	18800	18810	18810	18800	18
282	20231024	145500	470418870	18810	18810	18810	18810	6
283	20231024	145400	470306010	18820	18810	18820	18810	146
284	20231024	145300	467559580	18820	18820	18820	18820	29
285	20231024	145200	467013800	18820	18820	18820	18820	25
286	20231024	145100	466543300	18820	18820	18820	18820	79
287	20231024	145000	465056520	18830	18830	18830	18830	1
288	20231024	144900	465037690	18850	18850	18850	18850	15
289	20231024	144800	464754940	18860	18860	18860	18860	6
290	20231024	144700	464641780	18890	18830	18890	18830	41
291	20231024	144600	463868950	18840	18840	18840	18840	7
292	20231024	144500	463737070	18840	18850	18850	18840	16
293	20231024	144400	463435620	18870	18840	18870	18840	123
294	20231024	144300	461116750	18850	18850	18850	18850	16
295	20231024	144200	460815150	18860	18860	18860	18860	1
296	20231024	144100	460796290	18800	18790	18800	18790	27
297	20231024	144000	460288840	18780	18780	18780	18780	30
298	20231024	143900	459725440	18780	18780	18780	18780	29
299	20231024	143800	459180820	18790	18790	18790	18790	30
300	20231024	143700	458617120	18800	18800	18800	18800	0
301	20231024	143600	458617120	18800	18750	18800	18750	1042
302	20231024	143500	439049360	18750	18750	18750	18750	8
303	20231024	143400	438899360	18750	18750	18750	18750	25
304	20231024	143300	438430610	18750	18750	18760	18750	31
305	20231024	143200	437849350	18760	18760	18760	18760	52
306	20231024	143100	436873830	18770	18770	18770	18770	0
307	20231024	143000	436873830	18770	18720	18770	18720	171
308	20231024	142900	433667060	18720	18720	18720	18720	44
309	20231024	142800	432843380	18710	18720	18720	18710	100
310	20231024	142700	430972350	18740	18730	18740	18730	31
311	20231024	142600	430391560	18730	18730	18730	18730	15
312	20231024	142500	430110610	18730	18710	18730	18710	105
313	20231024	142400	428144540	18720	18720	18720	18720	1
314	20231024	142300	428125820	18730	18730	18730	18730	33
315	20231024	142200	427507730	18730	18720	18730	18720	62
316	20231024	142100	426346760	18720	18720	18720	18720	1
317	20231024	142000	426328040	18720	18720	18720	18720	29
318	20231024	141900	425785160	18720	18710	18720	18710	130
319	20231024	141800	423351860	18740	18740	18740	18740	0
320	20231024	141700	423351860	18740	18730	18740	18730	23
321	20231024	141600	422920990	18710	18710	18710	18710	44
322	20231024	141500	422097750	18720	18720	18720	18720	0
323	20231024	141400	422097750	18720	18720	18720	18720	73
324	20231024	141300	420731190	18750	18750	18750	18750	0
325	20231024	141200	420731190	18750	18750	18750	18750	1
326	20231024	141100	420712440	18750	18770	18770	18750	55
327	20231024	141000	419680890	18750	18660	18770	18660	2012
328	20231024	140900	381978230	18640	18630	18640	18630	32
329	20231024	140800	381381890	18620	18620	18620	18620	31
330	20231024	140700	380804670	18600	18600	18600	18600	2
331	20231024	140600	380767470	18630	18630	18630	18630	59
332	20231024	140500	379668300	18640	18640	18640	18640	192
333	20231024	140400	376089420	18660	18660	18660	18660	0
334	20231024	140300	376089420	18660	18610	18660	18610	179
335	20231024	140200	372752210	18610	18620	18620	18610	30
336	20231024	140100	372193730	18620	18620	18620	18620	15
337	20231024	140000	371914430	18630	18610	18630	18610	161
338	20231024	135900	368915690	18620	18620	18620	18620	139
339	20231024	135800	366327510	18630	18630	18630	18630	37
340	20231024	135700	365638200	18670	18670	18670	18670	0
341	20231024	135600	365638200	18670	18610	18670	18610	215
342	20231024	135500	361626160	18590	18590	18590	18590	19
343	20231024	135400	361272950	18600	18610	18610	18600	25
344	20231024	135300	360807820	18600	18570	18600	18570	100
345	20231024	135200	358949920	18560	18570	18570	18560	20
346	20231024	135100	358578550	18570	18570	18570	18570	31
347	20231024	135000	358002880	18580	18580	18580	18580	15
348	20231024	134900	357724180	18580	18580	18580	18580	16
349	20231024	134800	357426900	18580	18570	18580	18570	91
350	20231024	134700	355736270	18580	18580	18580	18580	33
351	20231024	134600	355123130	18590	18590	18590	18590	16
352	20231024	134500	354825690	18670	18670	18670	18670	0
353	20231024	134400	354825690	18670	18670	18670	18670	0
354	20231024	134300	354825690	18670	18580	18670	18580	250
355	20231024	134200	350177430	18570	18570	18570	18570	29
356	20231024	134100	349638900	18570	18570	18570	18570	15
357	20231024	134000	349360350	18570	18570	18570	18570	15
358	20231024	133900	349081800	18570	18580	18580	18570	18
359	20231024	133800	348747510	18590	18510	18590	18510	12
360	20231024	133700	348524800	18520	18480	18520	18480	68
361	20231024	133600	347267090	18480	18460	18480	18460	34
362	20231024	133500	346639210	18450	18450	18450	18450	118
363	20231024	133400	344462110	18480	18480	18480	18480	0
364	20231024	133300	344462110	18480	18480	18480	18480	0
365	20231024	133200	344462110	18480	18480	18480	18480	0
366	20231024	133100	344462110	18480	18480	18480	18480	0
367	20231024	133000	344462110	18480	18480	18480	18480	0
368	20231024	132900	344462110	18480	18480	18480	18480	71
369	20231024	132800	343150030	18520	18520	18520	18520	0
370	20231024	132700	343150030	18520	18520	18520	18520	0
371	20231024	132600	343150030	18520	18550	18550	18520	580
372	20231024	132500	332393970	18550	18550	18550	18550	0
373	20231024	132400	332393970	18550	18600	18600	18550	57
374	20231024	132300	331335660	18570	18570	18570	18570	0
375	20231024	132200	331335660	18570	18570	18570	18570	84
376	20231024	132100	329775780	18560	18390	18590	18390	1695
377	20231024	132000	298417400	18380	18340	18380	18340	193
378	20231024	131900	294875550	18320	18320	18320	18320	29
379	20231024	131800	294344270	18330	18330	18330	18330	15
380	20231024	131700	294069320	18330	18310	18330	18310	35
381	20231024	131600	293428170	18310	18310	18310	18310	17
382	20231024	131500	293116900	18320	18320	18320	18320	20
383	20231024	131400	292750500	18330	18330	18330	18330	2
384	20231024	131300	292713840	18330	18320	18340	18320	225
385	20231024	131200	288589040	18330	18300	18330	18300	265
386	20231024	131100	283737490	18300	18300	18300	18300	43
387	20231024	131000	282950590	18300	18300	18300	18300	2
388	20231024	130900	282913990	18280	18280	18280	18280	62
389	20231024	130800	281780630	18300	18300	18300	18300	0
390	20231024	130700	281780630	18300	18300	18300	18300	12
391	20231024	130600	281561030	18310	18310	18310	18310	0
392	20231024	130500	281561030	18310	18310	18310	18310	29
393	20231024	130400	281030040	18320	18290	18320	18290	119
394	20231024	130300	278850130	18290	18290	18290	18290	30
395	20231024	130200	278301430	18290	18280	18290	18280	44
396	20231024	130100	277496820	18280	18280	18280	18280	15
397	20231024	130000	277222620	18280	18280	18280	18280	1
398	20231024	125900	277204340	18290	18290	18290	18290	30
399	20231024	125800	276655640	18300	18300	18300	18300	11
400	20231024	125700	276454340	18290	18280	18290	18280	48
401	20231024	125600	275576610	18280	18280	18280	18280	1
402	20231024	125500	275558330	18280	18280	18280	18280	30
403	20231024	125400	275009930	18270	18280	18280	18270	44
404	20231024	125300	274205650	18270	18270	18270	18270	0
405	20231024	125200	274205650	18270	18270	18270	18270	0
406	20231024	125100	274205650	18270	18280	18280	18270	34
407	20231024	125000	273584320	18290	18290	18290	18290	11
408	20231024	124900	273383130	18290	18290	18290	18290	14
409	20231024	124800	273127070	18280	18280	18280	18280	30
410	20231024	124700	272578670	18290	18290	18290	18290	15
411	20231024	124600	272304320	18280	18280	18280	18280	29
412	20231024	124500	271774200	18290	18290	18290	18290	30
413	20231024	124400	271225500	18290	18290	18290	18290	30
414	20231024	124300	270676800	18270	18270	18270	18270	0
415	20231024	124200	270676800	18270	18270	18270	18270	59
416	20231024	124100	269598870	18260	18260	18260	18260	0
417	20231024	124000	269598870	18260	18260	18260	18260	0
418	20231024	123900	269598870	18260	18250	18260	18250	27
419	20231024	123800	269106000	18240	18240	18240	18240	29
420	20231024	123700	268577040	18240	18240	18240	18240	0
421	20231024	123600	268577040	18240	18250	18250	18240	112
422	20231024	123500	266533550	18260	18260	18260	18260	126
423	20231024	123400	264232790	18260	18260	18260	18260	14
424	20231024	123300	263977150	18260	18260	18260	18260	30
425	20231024	123200	263429350	18270	18260	18270	18260	20
426	20231024	123100	263064100	18260	18260	18260	18260	15
427	20231024	123000	262790200	18270	18270	18270	18270	2
428	20231024	122900	262753660	18290	18290	18290	18290	24
429	20231024	122800	262314700	18300	18300	18300	18300	0
430	20231024	122700	262314700	18300	18270	18300	18270	68
431	20231024	122600	261071890	18300	18300	18300	18300	0
432	20231024	122500	261071890	18300	18300	18300	18300	0
433	20231024	122400	261071890	18300	18300	18300	18300	21
434	20231024	122300	260687590	18300	18270	18300	18270	28
435	20231024	122200	260175700	18260	18280	18280	18260	33
436	20231024	122100	259572580	18270	18260	18270	18260	230
437	20231024	122000	255370630	18260	18260	18260	18260	0
438	20231024	121900	255370630	18260	18260	18260	18260	59
439	20231024	121800	254293290	18260	18260	18260	18260	0
440	20231024	121700	254293290	18260	18260	18260	18260	0
441	20231024	121600	254293290	18260	18250	18260	18250	48
442	20231024	121500	253416960	18260	18260	18270	18260	20
443	20231024	121400	253051740	18260	18260	18260	18260	15
444	20231024	121300	252777840	18260	18260	18260	18260	15
445	20231024	121200	252503940	18260	18260	18260	18260	30
446	20231024	121100	251956140	18270	18270	18270	18270	12
447	20231024	121000	251736900	18270	18270	18270	18270	50
448	20231024	120900	250823400	18280	18280	18280	18280	22
449	20231024	120800	250421240	18280	18280	18290	18280	18
450	20231024	120700	250092190	18280	18280	18280	18280	14
451	20231024	120600	249836270	18280	18280	18280	18280	30
452	20231024	120500	249287870	18280	18280	18280	18280	0
453	20231024	120400	249287870	18280	18280	18280	18280	30
454	20231024	120300	248739470	18280	18280	18280	18280	57
455	20231024	120200	247697510	18280	18280	18280	18280	0
456	20231024	120100	247697510	18280	18280	18280	18280	30
457	20231024	120000	247149110	18280	18280	18280	18280	56
458	20231024	115900	246125430	18280	18280	18280	18280	15
459	20231024	115800	245851230	18280	18280	18280	18280	0
460	20231024	115700	245851230	18280	18280	18280	18280	45
461	20231024	115600	245028630	18280	18280	18280	18280	14
462	20231024	115500	244772710	18280	18280	18280	18280	40
463	20231024	115400	244041510	18280	18280	18280	18280	30
464	20231024	115300	243493110	18270	18270	18270	18270	6
465	20231024	115200	243383490	18300	18260	18300	18260	114
466	20231024	115100	241300610	18260	18260	18260	18260	0
467	20231024	115000	241300610	18260	18260	18260	18260	91
468	20231024	114900	239638950	18260	18260	18260	18260	15
469	20231024	114800	239365050	18260	18270	18270	18260	42
470	20231024	114700	238597850	18260	18260	18260	18260	0
471	20231024	114600	238597850	18260	18260	18260	18260	59
472	20231024	114500	237520510	18250	18250	18250	18250	0
473	20231024	114400	237520510	18250	18250	18250	18250	0
474	20231024	114300	237520510	18250	18250	18250	18250	74
475	20231024	114200	236170010	18220	18220	18220	18220	0
476	20231024	114100	236170010	18220	18220	18220	18220	0
477	20231024	114000	236170010	18220	18220	18220	18220	0
478	20231024	113900	236170010	18220	18240	18240	18220	18
479	20231024	113800	235841750	18240	18230	18240	18230	114
480	20231024	113700	233763380	18230	18230	18230	18230	4
481	20231024	113600	233690460	18240	18240	18240	18240	28
482	20231024	113500	233179740	18300	18300	18300	18300	0
483	20231024	113400	233179740	18300	18300	18300	18300	0
484	20231024	113300	233179740	18300	18300	18300	18300	0
485	20231024	113200	233179740	18300	18280	18300	18280	32
486	20231024	113100	232594740	18280	18270	18280	18270	115
487	20231024	113000	230492690	18270	18250	18270	18250	30
488	20231024	112900	229945170	18230	18230	18230	18230	0
489	20231024	112800	229945170	18230	18230	18230	18230	30
490	20231024	112700	229398270	18250	18250	18250	18250	29
491	20231024	112600	228869020	18210	18210	18210	18210	16
492	20231024	112500	228577660	18200	18200	18200	18200	15
493	20231024	112400	228304660	18220	18220	18220	18220	73
494	20231024	112300	226974600	18260	18260	18260	18260	0
495	20231024	112200	226974600	18260	18260	18260	18260	0
496	20231024	112100	226974600	18260	18260	18260	18260	0
497	20231024	112000	226974600	18260	18250	18260	18250	16
498	20231024	111900	226682590	18190	18190	18190	18190	46
499	20231024	111800	225845850	18180	18180	18180	18180	0
500	20231024	111700	225845850	18180	18170	18180	18170	204
501	20231024	111600	222137280	18180	18170	18180	18170	192
502	20231024	111500	218647040	18180	18170	18180	18170	18
503	20231024	111400	218319940	18180	18170	18180	18170	33
504	20231024	111300	217720150	18170	18170	18170	18170	15
505	20231024	111200	217447600	18170	18180	18180	18170	170
506	20231024	111100	214357300	18150	18110	18150	18110	153
507	20231024	111000	211582930	18120	18120	18120	18120	4
508	20231024	110900	211510450	18110	18100	18110	18100	50
509	20231024	110800	210605100	18110	18110	18110	18110	24
510	20231024	110700	210170460	18100	18100	18100	18100	0
511	20231024	110600	210170460	18100	18100	18100	18100	0
512	20231024	110500	210170460	18100	18100	18100	18100	49
513	20231024	110400	209283560	18110	18120	18120	18110	27
514	20231024	110300	208794440	18100	18100	18100	18100	0
515	20231024	110200	208794440	18100	18100	18100	18100	0
516	20231024	110100	208794440	18100	18080	18100	18080	121
517	20231024	110000	206604940	18090	18040	18090	18040	24
518	20231024	105900	206170970	18080	18070	18080	18070	60
519	20231024	105800	205086620	18040	18040	18040	18040	0
520	20231024	105700	205086620	18040	18060	18060	18040	230
521	20231024	105600	200936140	18060	18050	18060	18050	44
522	20231024	105500	200141650	18060	18060	18060	18060	15
523	20231024	105400	199870750	18050	18060	18060	18050	19
524	20231024	105300	199527790	18050	18050	18050	18050	74
525	20231024	105200	198192090	18100	18100	18100	18100	0
526	20231024	105100	198192090	18100	18100	18100	18100	0
527	20231024	105000	198192090	18100	18100	18100	18100	0
528	20231024	104900	198192090	18100	18050	18100	18050	34
529	20231024	104800	197577340	18020	18030	18030	18020	44
530	20231024	104700	196784240	18040	18040	18040	18040	54
531	20231024	104600	195810080	18040	18020	18040	18020	114
532	20231024	104500	193755780	18030	18030	18030	18030	0
533	20231024	104400	193755780	18030	18030	18030	18030	51
534	20231024	104300	192836250	18080	18080	18080	18080	0
535	20231024	104200	192836250	18080	18080	18080	18080	0
536	20231024	104100	192836250	18080	18080	18080	18080	5
537	20231024	104000	192745850	18030	18030	18030	18030	270
538	20231024	103900	187877750	18010	18000	18010	18000	90
539	20231024	103800	186257150	18000	18000	18000	18000	515
540	20231024	103700	176987150	18000	18000	18010	18000	26
541	20231024	103600	176519140	18000	18000	18000	18000	70
542	20231024	103500	175259140	18020	18030	18030	18000	268
543	20231024	103400	170434190	18030	18030	18030	18030	15
544	20231024	103300	170163740	18050	18040	18050	18040	35
545	20231024	103200	169532130	18050	18050	18050	18050	6
546	20231024	103100	169423830	18100	18030	18100	18030	50
547	20231024	103000	168521630	18030	18020	18030	18010	45
548	20231024	102900	167710800	18020	18010	18020	18010	273
549	20231024	102800	162793340	18010	18010	18010	18010	0
550	20231024	102700	162793340	18010	18090	18090	18010	197
551	20231024	102600	159240790	18100	18100	18100	18100	29
552	20231024	102500	158715890	18120	18130	18130	18120	85
553	20231024	102400	157174850	18130	18100	18130	18100	427
554	20231024	102300	149434100	18110	18110	18110	18110	50
555	20231024	102200	148528600	18010	18120	18120	18010	1061
556	20231024	102100	129379900	18130	18160	18160	18130	47
557	20231024	102000	128526880	18160	18150	18160	18150	120
558	20231024	101900	126347800	18150	18150	18150	18150	86
559	20231024	101800	124786900	18180	18200	18200	18180	30
560	20231024	101700	124241200	18200	18230	18230	18200	200
561	20231024	101600	120599650	18240	18240	18240	18240	0
562	20231024	101500	120599650	18240	18260	18260	18240	226
563	20231024	101400	116474120	18270	18270	18270	18270	10
564	20231024	101300	116291420	18270	18270	18270	18260	49
565	20231024	101200	115396340	18270	18270	18270	18270	66
566	20231024	101100	114190520	18280	18280	18280	18280	34
567	20231024	101000	113569000	18260	18260	18260	18260	0
568	20231024	100900	113569000	18260	18250	18260	18250	327
569	20231024	100800	107598130	18250	18250	18250	18250	1
570	20231024	100700	107579880	18250	18250	18250	18250	74
571	20231024	100600	106229380	18250	18380	18380	18250	806
572	20231024	100500	91497750	18390	18390	18390	18390	26
573	20231024	100400	91019610	18390	18400	18400	18390	113
574	20231024	100300	88940760	18410	18410	18420	18410	24
575	20231024	100200	88498890	18420	18420	18420	18420	37
576	20231024	100100	87817350	18420	18430	18430	18420	26
577	20231024	100000	87338330	18450	18450	18450	18450	0
578	20231024	095900	87338330	18450	18450	18450	18450	30
579	20231024	095800	86784830	18480	18480	18480	18480	0
580	20231024	095700	86784830	18480	18520	18520	18480	443
581	20231024	095600	78589040	18520	18530	18530	18520	27
582	20231024	095500	78088880	18530	18530	18530	18530	19
583	20231024	095400	77736810	18530	18530	18530	18530	21
584	20231024	095300	77347680	18580	18580	18580	18580	0
585	20231024	095200	77347680	18580	18530	18580	18530	56
586	20231024	095100	76309750	18540	18560	18560	18540	80
587	20231024	095000	74825130	18570	18570	18570	18570	283
588	20231024	094900	69569820	18570	18580	18580	18570	377
589	20231024	094800	62567360	18600	18600	18600	18600	0
590	20231024	094700	62567360	18600	18600	18600	18600	184
591	20231024	094600	59144960	18600	18600	18600	18600	1
592	20231024	094500	59126360	18600	18600	18600	18600	0
593	20231024	094400	59126360	18600	18600	18600	18600	0
594	20231024	094300	59126360	18600	18600	18600	18600	235
595	20231024	094200	54755360	18590	18590	18590	18590	11
596	20231024	094100	54550870	18640	18650	18650	18640	62
597	20231024	094000	53394990	18700	18700	18700	18700	376
598	20231024	093900	46363790	18700	18690	18700	18690	20
599	20231024	093800	45989980	18700	18700	18700	18700	11
600	20231024	093700	45784280	18710	18700	18710	18700	280
601	20231024	093600	40546140	18650	18650	18650	18650	5
602	20231024	093500	40452890	18650	18720	18720	18650	515
603	20231024	093400	30817500	18740	18710	18740	18710	68
604	20231024	093300	29544600	18710	18690	18710	18690	87
605	20231024	093200	27917530	18700	18640	18700	18640	35
606	20231024	093100	27264780	18640	18630	18640	18630	144
607	20231024	093000	24580780	18640	18640	18640	18640	1
608	20231024	092900	24562140	18580	18590	18590	18580	16
609	20231024	092800	24264850	18640	18640	18640	18640	0
610	20231024	092700	24264850	18640	18640	18640	18640	10
611	20231024	092600	24078450	18580	18580	18580	18580	0
612	20231024	092500	24078450	18580	18590	18590	18580	2
613	20231024	092400	24041280	18580	18580	18580	18580	1
614	20231024	092300	24022700	18560	18560	18560	18560	0
615	20231024	092200	24022700	18560	18560	18560	18560	0
616	20231024	092100	24022700	18560	18560	18560	18560	14
617	20231024	092000	23762860	18560	18560	18560	18560	0
618	20231024	091900	23762860	18560	18560	18560	18560	0
619	20231024	091800	23762860	18560	18560	18560	18560	1
620	20231024	091700	23744300	18560	18580	18610	18560	379
621	20231024	091600	16706410	18630	18630	18630	18630	0
622	20231024	091500	16706410	18630	18630	18630	18630	116
623	20231024	091400	14545330	18630	18620	18630	18620	32
624	20231024	091300	13949310	18630	18630	18630	18570	558
625	20231024	091200	3575870	18630	18630	18630	18630	14
626	20231024	091100	3315050	18630	18630	18630	18630	28
627	20231024	091000	2793410	18630	18610	18630	18600	127
628	20231024	090900	429610	18610	18590	18610	18590	8
629	20231024	090800	280870	18710	18710	18710	18710	0
630	20231024	090700	280870	18710	18710	18710	18710	0
631	20231024	090600	280870	18710	18710	18710	18710	0
632	20231024	090500	280870	18710	18710	18710	18710	0
633	20231024	090400	280870	18710	18710	18710	18710	0
634	20231024	090300	280870	18710	18710	18710	18710	1
635	20231024	090200	262160	18580	18580	18580	18580	0
636	20231024	090100	262160	18580	18580	18580	18580	0
637	20231024	090000	262160	18580	18750	18750	18580	14