KissMeData/115310/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195200	154721800	19130	19130	19130	19130	43
3	20231024	195100	154721800	19130	19130	19130	19130	0
4	20231024	195000	154721800	19130	19130	19130	19130	0
5	20231024	194900	154721800	19130	19130	19130	19130	0
6	20231024	194800	154721800	19130	19130	19130	19130	0
7	20231024	194700	154721800	19130	19130	19130	19130	0
8	20231024	194600	154721800	19130	19130	19130	19130	0
9	20231024	194500	154721800	19130	19130	19130	19130	0
10	20231024	194400	154721800	19130	19130	19130	19130	0
11	20231024	194300	154721800	19130	19130	19130	19130	0
12	20231024	194200	154721800	19130	19130	19130	19130	0
13	20231024	194100	154721800	19130	19130	19130	19130	0
14	20231024	194000	154721800	19130	19130	19130	19130	0
15	20231024	193900	154721800	19130	19130	19130	19130	0
16	20231024	193800	154721800	19130	19130	19130	19130	0
17	20231024	193700	154721800	19130	19130	19130	19130	0
18	20231024	193600	154721800	19130	19130	19130	19130	0
19	20231024	193500	154721800	19130	19130	19130	19130	0
20	20231024	193400	154721800	19130	19130	19130	19130	0
21	20231024	193300	154721800	19130	19130	19130	19130	0
22	20231024	193200	154721800	19130	19130	19130	19130	0
23	20231024	193100	154721800	19130	19130	19130	19130	0
24	20231024	193000	154721800	19130	19130	19130	19130	0
25	20231024	192900	154721800	19130	19130	19130	19130	0
26	20231024	192800	154721800	19130	19130	19130	19130	0
27	20231024	192700	154721800	19130	19130	19130	19130	0
28	20231024	192600	154721800	19130	19130	19130	19130	0
29	20231024	192500	154721800	19130	19130	19130	19130	0
30	20231024	192400	154721800	19130	19130	19130	19130	0
31	20231024	192300	154721800	19130	19130	19130	19130	0
32	20231024	192200	154721800	19130	19130	19130	19130	43
33	20231024	192100	154721800	19130	19130	19130	19130	0
34	20231024	192000	154721800	19130	19130	19130	19130	0
35	20231024	191900	154721800	19130	19130	19130	19130	0
36	20231024	191800	154721800	19130	19130	19130	19130	0
37	20231024	191700	154721800	19130	19130	19130	19130	0
38	20231024	191600	154721800	19130	19130	19130	19130	0
39	20231024	191500	154721800	19130	19130	19130	19130	0
40	20231024	191400	154721800	19130	19130	19130	19130	0
41	20231024	191300	154721800	19130	19130	19130	19130	0
42	20231024	191200	154721800	19130	19130	19130	19130	0
43	20231024	191100	154721800	19130	19130	19130	19130	0
44	20231024	191000	154721800	19130	19130	19130	19130	0
45	20231024	190900	154721800	19130	19130	19130	19130	0
46	20231024	190800	154721800	19130	19130	19130	19130	0
47	20231024	190700	154721800	19130	19130	19130	19130	0
48	20231024	190600	154721800	19130	19130	19130	19130	0
49	20231024	190500	154721800	19130	19130	19130	19130	0
50	20231024	190400	154721800	19130	19130	19130	19130	0
51	20231024	190300	154721800	19130	19130	19130	19130	0
52	20231024	190200	154721800	19130	19130	19130	19130	0
53	20231024	190100	154721800	19130	19130	19130	19130	0
54	20231024	190000	154721800	19130	19130	19130	19130	0
55	20231024	185900	154721800	19130	19130	19130	19130	0
56	20231024	185800	154721800	19130	19130	19130	19130	0
57	20231024	185700	154721800	19130	19130	19130	19130	0
58	20231024	185600	154721800	19130	19130	19130	19130	0
59	20231024	185500	154721800	19130	19130	19130	19130	0
60	20231024	185400	154721800	19130	19130	19130	19130	0
61	20231024	185300	154721800	19130	19130	19130	19130	0
62	20231024	185200	154721800	19130	19130	19130	19130	43
63	20231024	185100	154721800	19130	19130	19130	19130	0
64	20231024	185000	154721800	19130	19130	19130	19130	0
65	20231024	184900	154721800	19130	19130	19130	19130	0
66	20231024	184800	154721800	19130	19130	19130	19130	0
67	20231024	184700	154721800	19130	19130	19130	19130	0
68	20231024	184600	154721800	19130	19130	19130	19130	0
69	20231024	184500	154721800	19130	19130	19130	19130	0
70	20231024	184400	154721800	19130	19130	19130	19130	0
71	20231024	184300	154721800	19130	19130	19130	19130	0
72	20231024	184200	154721800	19130	19130	19130	19130	0
73	20231024	184100	154721800	19130	19130	19130	19130	0
74	20231024	184000	154721800	19130	19130	19130	19130	0
75	20231024	183900	154721800	19130	19130	19130	19130	0
76	20231024	183800	154721800	19130	19130	19130	19130	0
77	20231024	183700	154721800	19130	19130	19130	19130	0
78	20231024	183600	154721800	19130	19130	19130	19130	0
79	20231024	183500	154721800	19130	19130	19130	19130	0
80	20231024	183400	154721800	19130	19130	19130	19130	0
81	20231024	183300	154721800	19130	19130	19130	19130	0
82	20231024	183200	154721800	19130	19130	19130	19130	0
83	20231024	183100	154721800	19130	19130	19130	19130	0
84	20231024	183000	154721800	19130	19130	19130	19130	0
85	20231024	182900	154721800	19130	19130	19130	19130	0
86	20231024	182800	154721800	19130	19130	19130	19130	0
87	20231024	182700	154721800	19130	19130	19130	19130	0
88	20231024	182600	154721800	19130	19130	19130	19130	0
89	20231024	182500	154721800	19130	19130	19130	19130	0
90	20231024	182400	154721800	19130	19130	19130	19130	0
91	20231024	182300	154721800	19130	19130	19130	19130	0
92	20231024	182200	154721800	19130	19130	19130	19130	43
93	20231024	182100	154721800	19130	19130	19130	19130	0
94	20231024	182000	154721800	19130	19130	19130	19130	0
95	20231024	181900	154721800	19130	19130	19130	19130	0
96	20231024	181800	154721800	19130	19130	19130	19130	0
97	20231024	181700	154721800	19130	19130	19130	19130	0
98	20231024	181600	154721800	19130	19130	19130	19130	0
99	20231024	181500	154721800	19130	19130	19130	19130	0
100	20231024	181400	154721800	19130	19130	19130	19130	0
101	20231024	181300	154721800	19130	19130	19130	19130	0
102	20231024	181200	154721800	19130	19130	19130	19130	0
103	20231024	181100	154721800	19130	19130	19130	19130	0
104	20231024	181000	154721800	19130	19130	19130	19130	0
105	20231024	180900	154721800	19130	19130	19130	19130	0
106	20231024	180800	154721800	19130	19130	19130	19130	0
107	20231024	180700	154721800	19130	19130	19130	19130	0
108	20231024	180600	154721800	19130	19130	19130	19130	0
109	20231024	180500	154721800	19130	19130	19130	19130	0
110	20231024	180400	154721800	19130	19130	19130	19130	0
111	20231024	180300	154721800	19130	19130	19130	19130	0
112	20231024	180200	154721800	19130	19130	19130	19130	0
113	20231024	180100	154721800	19130	19130	19130	19130	0
114	20231024	180000	154721800	19130	19130	19130	19130	0
115	20231024	175900	154721800	19130	19130	19130	19130	0
116	20231024	175800	154721800	19130	19130	19130	19130	0
117	20231024	175700	154721800	19130	19130	19130	19130	0
118	20231024	175600	154721800	19130	19130	19130	19130	0
119	20231024	175500	154721800	19130	19130	19130	19130	0
120	20231024	175400	154721800	19130	19130	19130	19130	0
121	20231024	175300	154721800	19130	19130	19130	19130	0
122	20231024	175200	154721800	19130	19130	19130	19130	43
123	20231024	175100	154721800	19130	19130	19130	19130	0
124	20231024	175000	154721800	19130	19130	19130	19130	0
125	20231024	174900	154721800	19130	19130	19130	19130	0
126	20231024	174800	154721800	19130	19130	19130	19130	0
127	20231024	174700	154721800	19130	19130	19130	19130	0
128	20231024	174600	154721800	19130	19130	19130	19130	0
129	20231024	174500	154721800	19130	19130	19130	19130	0
130	20231024	174400	154721800	19130	19130	19130	19130	0
131	20231024	174300	154721800	19130	19130	19130	19130	0
132	20231024	174200	154721800	19130	19130	19130	19130	0
133	20231024	174100	154721800	19130	19130	19130	19130	0
134	20231024	174000	154721800	19130	19130	19130	19130	0
135	20231024	173900	154721800	19130	19130	19130	19130	0
136	20231024	173800	154721800	19130	19130	19130	19130	0
137	20231024	173700	154721800	19130	19130	19130	19130	0
138	20231024	173600	154721800	19130	19130	19130	19130	0
139	20231024	173500	154721800	19130	19130	19130	19130	0
140	20231024	173400	154721800	19130	19130	19130	19130	0
141	20231024	173300	154721800	19130	19130	19130	19130	0
142	20231024	173200	154721800	19130	19130	19130	19130	0
143	20231024	173100	154721800	19130	19130	19130	19130	0
144	20231024	173000	154721800	19130	19130	19130	19130	0
145	20231024	172900	154721800	19130	19130	19130	19130	0
146	20231024	172800	154721800	19130	19130	19130	19130	0
147	20231024	172700	154721800	19130	19130	19130	19130	0
148	20231024	172600	154721800	19130	19130	19130	19130	0
149	20231024	172500	154721800	19130	19130	19130	19130	0
150	20231024	172400	154721800	19130	19130	19130	19130	0
151	20231024	172300	154721800	19130	19130	19130	19130	0
152	20231024	172200	154721800	19130	19130	19130	19130	43
153	20231024	172100	154721800	19130	19130	19130	19130	0
154	20231024	172000	154721800	19130	19130	19130	19130	0
155	20231024	171900	154721800	19130	19130	19130	19130	0
156	20231024	171800	154721800	19130	19130	19130	19130	0
157	20231024	171700	154721800	19130	19130	19130	19130	0
158	20231024	171600	154721800	19130	19130	19130	19130	0
159	20231024	171500	154721800	19130	19130	19130	19130	0
160	20231024	171400	154721800	19130	19130	19130	19130	0
161	20231024	171300	154721800	19130	19130	19130	19130	0
162	20231024	171200	154721800	19130	19130	19130	19130	0
163	20231024	171100	154721800	19130	19130	19130	19130	0
164	20231024	171000	154721800	19130	19130	19130	19130	0
165	20231024	170900	154721800	19130	19130	19130	19130	0
166	20231024	170800	154721800	19130	19130	19130	19130	0
167	20231024	170700	154721800	19130	19130	19130	19130	0
168	20231024	170600	154721800	19130	19130	19130	19130	0
169	20231024	170500	154721800	19130	19130	19130	19130	0
170	20231024	170400	154721800	19130	19130	19130	19130	0
171	20231024	170300	154721800	19130	19130	19130	19130	0
172	20231024	170200	154721800	19130	19130	19130	19130	0
173	20231024	170100	154721800	19130	19130	19130	19130	0
174	20231024	170000	154721800	19130	19130	19130	19130	0
175	20231024	165900	154721800	19130	19130	19130	19130	0
176	20231024	165800	154721800	19130	19130	19130	19130	0
177	20231024	165700	154721800	19130	19130	19130	19130	0
178	20231024	165600	154721800	19130	19130	19130	19130	0
179	20231024	165500	154721800	19130	19130	19130	19130	0
180	20231024	165400	154721800	19130	19130	19130	19130	0
181	20231024	165300	154721800	19130	19130	19130	19130	0
182	20231024	165200	154721800	19130	19130	19130	19130	43
183	20231024	165100	154721800	19130	19130	19130	19130	0
184	20231024	165000	154721800	19130	19130	19130	19130	0
185	20231024	164900	154721800	19130	19130	19130	19130	0
186	20231024	164800	154721800	19130	19130	19130	19130	0
187	20231024	164700	154721800	19130	19130	19130	19130	0
188	20231024	164600	154721800	19130	19130	19130	19130	0
189	20231024	164500	154721800	19130	19130	19130	19130	0
190	20231024	164400	154721800	19130	19130	19130	19130	0
191	20231024	164300	154721800	19130	19130	19130	19130	0
192	20231024	164200	154721800	19130	19130	19130	19130	0
193	20231024	164100	154721800	19130	19130	19130	19130	0
194	20231024	164000	154721800	19130	19130	19130	19130	0
195	20231024	163900	154721800	19130	19130	19130	19130	0
196	20231024	163800	154721800	19130	19130	19130	19130	0
197	20231024	163700	154721800	19130	19130	19130	19130	0
198	20231024	163600	154721800	19130	19130	19130	19130	0
199	20231024	163500	154721800	19130	19130	19130	19130	0
200	20231024	163400	154721800	19130	19130	19130	19130	0
201	20231024	163300	154721800	19130	19130	19130	19130	0
202	20231024	163200	154721800	19130	19130	19130	19130	0
203	20231024	163100	154721800	19130	19130	19130	19130	0
204	20231024	163000	154721800	19130	19130	19130	19130	0
205	20231024	162900	154721800	19130	19130	19130	19130	0
206	20231024	162800	154721800	19130	19130	19130	19130	0
207	20231024	162700	154721800	19130	19130	19130	19130	0
208	20231024	162600	154721800	19130	19130	19130	19130	0
209	20231024	162500	154721800	19130	19130	19130	19130	0
210	20231024	162400	154721800	19130	19130	19130	19130	0
211	20231024	162300	154721800	19130	19130	19130	19130	0
212	20231024	162200	154721800	19130	19130	19130	19130	43
213	20231024	162100	154721800	19130	19130	19130	19130	0
214	20231024	162000	154721800	19130	19130	19130	19130	0
215	20231024	161900	154721800	19130	19130	19130	19130	0
216	20231024	161800	154721800	19130	19130	19130	19130	0
217	20231024	161700	154721800	19130	19130	19130	19130	0
218	20231024	161600	154721800	19130	19130	19130	19130	0
219	20231024	161500	154721800	19130	19130	19130	19130	0
220	20231024	161400	154721800	19130	19130	19130	19130	0
221	20231024	161300	154721800	19130	19130	19130	19130	0
222	20231024	161200	154721800	19130	19130	19130	19130	0
223	20231024	161100	154721800	19130	19130	19130	19130	0
224	20231024	161000	154721800	19130	19130	19130	19130	0
225	20231024	160900	154721800	19130	19130	19130	19130	0
226	20231024	160800	154721800	19130	19130	19130	19130	0
227	20231024	160700	154721800	19130	19130	19130	19130	0
228	20231024	160600	154721800	19130	19130	19130	19130	0
229	20231024	160500	154721800	19130	19130	19130	19130	0
230	20231024	160400	154721800	19130	19130	19130	19130	0
231	20231024	160300	154721800	19130	19130	19130	19130	0
232	20231024	160200	154721800	19130	19130	19130	19130	0
233	20231024	160100	154721800	19130	19130	19130	19130	0
234	20231024	160000	154721800	19130	19130	19130	19130	0
235	20231024	155900	154721800	19130	19130	19130	19130	0
236	20231024	155800	154721800	19130	19130	19130	19130	0
237	20231024	155700	154721800	19130	19130	19130	19130	0
238	20231024	155600	154721800	19130	19130	19130	19130	0
239	20231024	155500	154721800	19130	19130	19130	19130	0
240	20231024	155400	154721800	19130	19130	19130	19130	0
241	20231024	155300	154721800	19130	19130	19130	19130	0
242	20231024	155200	154721800	19130	19130	19130	19130	43
243	20231024	155100	154721800	19130	19130	19130	19130	0
244	20231024	155000	154721800	19130	19130	19130	19130	0
245	20231024	154900	154721800	19130	19130	19130	19130	0
246	20231024	154800	154721800	19130	19130	19130	19130	0
247	20231024	154700	154721800	19130	19130	19130	19130	0
248	20231024	154600	154721800	19130	19130	19130	19130	0
249	20231024	154500	154721800	19130	19130	19130	19130	0
250	20231024	154400	154721800	19130	19130	19130	19130	0
251	20231024	154300	154721800	19130	19130	19130	19130	0
252	20231024	154200	154721800	19130	19130	19130	19130	0
253	20231024	154100	154721800	19130	19130	19130	19130	0
254	20231024	154000	154721800	19130	19130	19130	19130	0
255	20231024	153900	154721800	19130	19130	19130	19130	0
256	20231024	153800	154721800	19130	19130	19130	19130	0
257	20231024	153700	154721800	19130	19130	19130	19130	0
258	20231024	153600	154721800	19130	19130	19130	19130	0
259	20231024	153500	154721800	19130	19130	19130	19130	0
260	20231024	153400	154721800	19130	19130	19130	19130	0
261	20231024	153300	154721800	19130	19130	19130	19130	0
262	20231024	153200	154721800	19130	19130	19130	19130	0
263	20231024	153100	154721800	19130	19130	19130	19130	0
264	20231024	153000	154721800	19130	19130	19130	19130	43
265	20231024	152900	153899210	19130	19130	19130	19130	0
266	20231024	152800	153899210	19130	19130	19130	19130	0
267	20231024	152700	153899210	19130	19130	19130	19130	0
268	20231024	152600	153899210	19130	19130	19130	19130	0
269	20231024	152500	153899210	19130	19130	19130	19130	0
270	20231024	152400	153899210	19130	19130	19130	19130	0
271	20231024	152300	153899210	19130	19130	19130	19130	0
272	20231024	152200	153899210	19130	19130	19130	19130	0
273	20231024	152100	153899210	19130	19130	19130	19130	0
274	20231024	152000	153899210	19130	19130	19130	19130	0
275	20231024	151900	153899210	19130	19130	19130	19040	113
276	20231024	151800	151739320	19130	19030	19130	19030	74
277	20231024	151700	150328740	19030	19030	19030	19030	0
278	20231024	151600	150328740	19030	19030	19030	19030	29
279	20231024	151500	149776870	19030	19030	19030	19030	1
280	20231024	151400	149757840	19030	19030	19030	19030	95
281	20231024	151300	147949990	19140	19140	19140	19140	0
282	20231024	151200	147949990	19140	19140	19140	19140	5
283	20231024	151100	147854290	19150	19150	19150	19150	3
284	20231024	151000	147796840	19140	19100	19140	19020	25
285	20231024	150900	147318940	19100	19100	19100	19100	42
286	20231024	150800	146516740	19000	19040	19090	19000	24
287	20231024	150700	146059220	18910	18990	19010	18910	215
288	20231024	150600	141976870	18910	18980	18990	18910	69
289	20231024	150500	140667040	18970	18970	18970	18970	0
290	20231024	150400	140667040	18970	18970	18970	18970	0
291	20231024	150300	140667040	18970	18970	18970	18970	4
292	20231024	150200	140591160	18900	18970	18970	18900	7
293	20231024	150100	140458440	18990	18990	18990	18990	0
294	20231024	150000	140458440	18990	18990	18990	18990	0
295	20231024	145900	140458440	18990	18990	18990	18990	3
296	20231024	145800	140401470	18890	18900	18990	18890	112
297	20231024	145700	138283690	18900	18900	18900	18900	35
298	20231024	145600	137622190	18890	18890	18890	18890	0
299	20231024	145500	137622190	18890	18890	18890	18890	0
300	20231024	145400	137622190	18890	18890	18890	18890	0
301	20231024	145300	137622190	18890	18890	18890	18890	0
302	20231024	145200	137622190	18890	18890	18890	18890	0
303	20231024	145100	137622190	18890	18890	18890	18890	28
304	20231024	145000	137093270	18980	18980	18980	18980	0
305	20231024	144900	137093270	18980	18980	18980	18980	0
306	20231024	144800	137093270	18980	18980	18980	18980	1
307	20231024	144700	137074290	18870	18870	18870	18870	0
308	20231024	144600	137074290	18870	18870	18870	18870	0
309	20231024	144500	137074290	18870	18870	18870	18870	28
310	20231024	144400	136545930	18900	18900	18900	18900	0
311	20231024	144300	136545930	18900	18900	18900	18900	0
312	20231024	144200	136545930	18900	18900	18900	18900	0
313	20231024	144100	136545930	18900	18900	18900	18900	0
314	20231024	144000	136545930	18900	18900	18900	18900	150
315	20231024	143900	133710930	19000	19000	19000	19000	0
316	20231024	143800	133710930	19000	19000	19000	19000	0
317	20231024	143700	133710930	19000	19000	19000	19000	0
318	20231024	143600	133710930	19000	19000	19000	19000	0
319	20231024	143500	133710930	19000	19000	19000	19000	0
320	20231024	143400	133710930	19000	19000	19000	19000	0
321	20231024	143300	133710930	19000	18940	19000	18940	341
322	20231024	143200	127237470	18930	18910	18930	18910	316
323	20231024	143100	121259790	18900	18900	18900	18900	0
324	20231024	143000	121259790	18900	18900	18900	18900	49
325	20231024	142900	120333690	18900	18900	18900	18900	0
326	20231024	142800	120333690	18900	18900	18900	18900	1
327	20231024	142700	120314790	18900	18900	18900	18900	1
328	20231024	142600	120295890	18900	18900	18900	18900	0
329	20231024	142500	120295890	18900	18900	18900	18900	0
330	20231024	142400	120295890	18900	18900	18900	18900	0
331	20231024	142300	120295890	18900	18900	18900	18900	0
332	20231024	142200	120295890	18900	18900	18900	18900	0
333	20231024	142100	120295890	18900	18900	18900	18900	0
334	20231024	142000	120295890	18900	18900	18900	18900	9
335	20231024	141900	120125790	18900	18900	18900	18900	0
336	20231024	141800	120125790	18900	18900	18900	18900	0
337	20231024	141700	120125790	18900	18900	18900	18900	1
338	20231024	141600	120106890	18900	18900	18900	18900	0
339	20231024	141500	120106890	18900	18900	18900	18900	0
340	20231024	141400	120106890	18900	18900	18900	18900	0
341	20231024	141300	120106890	18900	18900	18900	18900	0
342	20231024	141200	120106890	18900	18900	18900	18900	10
343	20231024	141100	119917890	18850	18850	18850	18850	189
344	20231024	141000	116355240	18890	18860	18890	18860	206
345	20231024	140900	112467550	18840	18840	18840	18840	4
346	20231024	140800	112392190	18840	18840	18840	18840	0
347	20231024	140700	112392190	18840	18840	18840	18840	0
348	20231024	140600	112392190	18840	18840	18840	18840	0
349	20231024	140500	112392190	18840	18840	18840	18840	0
350	20231024	140400	112392190	18840	18840	18840	18840	0
351	20231024	140300	112392190	18840	18810	18840	18810	211
352	20231024	140200	108420790	18810	18790	18810	18790	202
353	20231024	140100	104624460	18720	18720	18720	18720	0
354	20231024	140000	104624460	18720	18720	18720	18720	0
355	20231024	135900	104624460	18720	18720	18720	18720	0
356	20231024	135800	104624460	18720	18710	18720	18710	142
357	20231024	135700	101967140	18790	18790	18790	18790	71
358	20231024	135600	100633050	18770	18770	18770	18770	1
359	20231024	135500	100614280	18760	18750	18760	18750	59
360	20231024	135400	99508020	18740	18740	18740	18740	0
361	20231024	135300	99508020	18740	18720	18740	18720	164
362	20231024	135200	96435390	18710	18710	18710	18710	1
363	20231024	135100	96416680	18720	18720	18720	18720	0
364	20231024	135000	96416680	18720	18720	18720	18720	0
365	20231024	134900	96416680	18720	18720	18720	18720	0
366	20231024	134800	96416680	18720	18720	18720	18720	1
367	20231024	134700	96397960	18730	18730	18730	18730	0
368	20231024	134600	96397960	18730	18730	18730	18730	0
369	20231024	134500	96397960	18730	18730	18730	18730	0
370	20231024	134400	96397960	18730	18730	18730	18730	0
371	20231024	134300	96397960	18730	18730	18730	18730	0
372	20231024	134200	96397960	18730	18730	18730	18730	0
373	20231024	134100	96397960	18730	18730	18730	18730	0
374	20231024	134000	96397960	18730	18730	18730	18730	0
375	20231024	133900	96397960	18730	18730	18730	18730	0
376	20231024	133800	96397960	18730	18730	18730	18730	17
377	20231024	133700	96079550	18690	18690	18690	18690	0
378	20231024	133600	96079550	18690	18690	18690	18690	0
379	20231024	133500	96079550	18690	18690	18690	18690	0
380	20231024	133400	96079550	18690	18690	18690	18690	0
381	20231024	133300	96079550	18690	18690	18690	18690	0
382	20231024	133200	96079550	18690	18690	18690	18690	0
383	20231024	133100	96079550	18690	18690	18690	18690	0
384	20231024	133000	96079550	18690	18690	18690	18690	0
385	20231024	132900	96079550	18690	18690	18690	18690	0
386	20231024	132800	96079550	18690	18690	18690	18690	0
387	20231024	132700	96079550	18690	18690	18690	18690	0
388	20231024	132600	96079550	18690	18690	18690	18690	0
389	20231024	132500	96079550	18690	18690	18690	18690	0
390	20231024	132400	96079550	18690	18690	18690	18690	0
391	20231024	132300	96079550	18690	18690	18690	18690	0
392	20231024	132200	96079550	18690	18690	18690	18690	0
393	20231024	132100	96079550	18690	18690	18690	18690	0
394	20231024	132000	96079550	18690	18690	18690	18690	28
395	20231024	131900	95556230	18670	18670	18670	18670	0
396	20231024	131800	95556230	18670	18670	18670	18670	0
397	20231024	131700	95556230	18670	18670	18670	18670	0
398	20231024	131600	95556230	18670	18670	18670	18670	0
399	20231024	131500	95556230	18670	18670	18670	18670	16
400	20231024	131400	95257510	18660	18660	18660	18660	36
401	20231024	131300	94585750	18600	18600	18600	18600	0
402	20231024	131200	94585750	18600	18600	18600	18600	0
403	20231024	131100	94585750	18600	18600	18600	18600	0
404	20231024	131000	94585750	18600	18600	18600	18600	0
405	20231024	130900	94585750	18600	18600	18600	18600	0
406	20231024	130800	94585750	18600	18600	18600	18600	0
407	20231024	130700	94585750	18600	18600	18600	18600	0
408	20231024	130600	94585750	18600	18600	18600	18600	53
409	20231024	130500	93599950	18640	18640	18640	18640	0
410	20231024	130400	93599950	18640	18640	18640	18640	0
411	20231024	130300	93599950	18640	18640	18640	18640	0
412	20231024	130200	93599950	18640	18630	18640	18630	2
413	20231024	130100	93562680	18600	18600	18600	18600	0
414	20231024	130000	93562680	18600	18600	18600	18600	200
415	20231024	125900	89842680	18540	18540	18540	18540	0
416	20231024	125800	89842680	18540	18540	18540	18540	0
417	20231024	125700	89842680	18540	18540	18540	18540	0
418	20231024	125600	89842680	18540	18540	18540	18540	0
419	20231024	125500	89842680	18540	18540	18540	18540	1
420	20231024	125400	89824140	18580	18580	18580	18580	0
421	20231024	125300	89824140	18580	18580	18580	18580	0
422	20231024	125200	89824140	18580	18580	18580	18580	0
423	20231024	125100	89824140	18580	18580	18580	18580	0
424	20231024	125000	89824140	18580	18580	18580	18580	0
425	20231024	124900	89824140	18580	18580	18580	18580	0
426	20231024	124800	89824140	18580	18580	18580	18580	0
427	20231024	124700	89824140	18580	18580	18580	18580	0
428	20231024	124600	89824140	18580	18580	18580	18580	0
429	20231024	124500	89824140	18580	18580	18580	18580	0
430	20231024	124400	89824140	18580	18580	18580	18580	0
431	20231024	124300	89824140	18580	18580	18580	18580	0
432	20231024	124200	89824140	18580	18580	18580	18580	0
433	20231024	124100	89824140	18580	18580	18580	18580	0
434	20231024	124000	89824140	18580	18580	18580	18580	0
435	20231024	123900	89824140	18580	18580	18580	18580	0
436	20231024	123800	89824140	18580	18580	18580	18580	0
437	20231024	123700	89824140	18580	18580	18580	18580	0
438	20231024	123600	89824140	18580	18580	18580	18580	0
439	20231024	123500	89824140	18580	18580	18580	18580	0
440	20231024	123400	89824140	18580	18580	18580	18580	0
441	20231024	123300	89824140	18580	18580	18580	18580	0
442	20231024	123200	89824140	18580	18580	18580	18580	17
443	20231024	123100	89508280	18580	18580	18580	18580	33
444	20231024	123000	88895140	18540	18540	18540	18540	0
445	20231024	122900	88895140	18540	18540	18540	18540	0
446	20231024	122800	88895140	18540	18540	18540	18540	0
447	20231024	122700	88895140	18540	18540	18540	18540	0
448	20231024	122600	88895140	18540	18540	18540	18540	0
449	20231024	122500	88895140	18540	18540	18540	18540	0
450	20231024	122400	88895140	18540	18600	18600	18540	24
451	20231024	122300	88448980	18630	18630	18630	18630	12
452	20231024	122200	88225420	18560	18560	18560	18560	0
453	20231024	122100	88225420	18560	18560	18560	18560	0
454	20231024	122000	88225420	18560	18560	18560	18560	0
455	20231024	121900	88225420	18560	18560	18560	18560	44
456	20231024	121800	87408780	18630	18630	18630	18630	0
457	20231024	121700	87408780	18630	18630	18630	18630	0
458	20231024	121600	87408780	18630	18630	18630	18630	1
459	20231024	121500	87390150	18630	18630	18630	18630	1
460	20231024	121400	87371520	18630	18630	18630	18630	0
461	20231024	121300	87371520	18630	18630	18630	18630	0
462	20231024	121200	87371520	18630	18630	18630	18630	0
463	20231024	121100	87371520	18630	18630	18630	18630	0
464	20231024	121000	87371520	18630	18630	18630	18630	0
465	20231024	120900	87371520	18630	18630	18630	18630	12
466	20231024	120800	87147960	18630	18630	18630	18630	13
467	20231024	120700	86905770	18620	18620	18620	18620	0
468	20231024	120600	86905770	18620	18620	18620	18620	4
469	20231024	120500	86831290	18530	18530	18530	18530	0
470	20231024	120400	86831290	18530	18530	18530	18530	0
471	20231024	120300	86831290	18530	18530	18530	18530	0
472	20231024	120200	86831290	18530	18530	18530	18530	0
473	20231024	120100	86831290	18530	18530	18530	18530	0
474	20231024	120000	86831290	18530	18530	18530	18530	0
475	20231024	115900	86831290	18530	18530	18530	18530	0
476	20231024	115800	86831290	18530	18530	18530	18530	0
477	20231024	115700	86831290	18530	18530	18530	18530	0
478	20231024	115600	86831290	18530	18530	18530	18530	0
479	20231024	115500	86831290	18530	18530	18530	18530	0
480	20231024	115400	86831290	18530	18530	18530	18530	0
481	20231024	115300	86831290	18530	18530	18530	18530	10
482	20231024	115200	86645990	18510	18510	18510	18510	0
483	20231024	115100	86645990	18510	18510	18510	18510	0
484	20231024	115000	86645990	18510	18510	18510	18510	0
485	20231024	114900	86645990	18510	18510	18510	18510	0
486	20231024	114800	86645990	18510	18510	18510	18510	0
487	20231024	114700	86645990	18510	18510	18510	18510	0
488	20231024	114600	86645990	18510	18510	18510	18510	0
489	20231024	114500	86645990	18510	18510	18510	18510	0
490	20231024	114400	86645990	18510	18510	18510	18510	0
491	20231024	114300	86645990	18510	18510	18580	18510	12
492	20231024	114200	86423170	18580	18580	18580	18580	0
493	20231024	114100	86423170	18580	18540	18580	18540	54
494	20231024	114000	85421060	18490	18490	18490	18490	0
495	20231024	113900	85421060	18490	18480	18490	18450	101
496	20231024	113800	83556870	18450	18450	18450	18450	0
497	20231024	113700	83556870	18450	18520	18520	18450	303
498	20231024	113600	77956170	18620	18620	18620	18620	0
499	20231024	113500	77956170	18620	18620	18620	18620	0
500	20231024	113400	77956170	18620	18620	18620	18620	0
501	20231024	113300	77956170	18620	18620	18620	18620	0
502	20231024	113200	77956170	18620	18620	18620	18620	1
503	20231024	113100	77937550	18610	18610	18610	18610	0
504	20231024	113000	77937550	18610	18610	18610	18610	1
505	20231024	112900	77918940	18620	18620	18620	18620	0
506	20231024	112800	77918940	18620	18620	18620	18620	0
507	20231024	112700	77918940	18620	18620	18620	18620	0
508	20231024	112600	77918940	18620	18620	18620	18620	0
509	20231024	112500	77918940	18620	18620	18620	18620	0
510	20231024	112400	77918940	18620	18620	18620	18620	0
511	20231024	112300	77918940	18620	18620	18620	18620	0
512	20231024	112200	77918940	18620	18620	18620	18620	0
513	20231024	112100	77918940	18620	18620	18620	18620	0
514	20231024	112000	77918940	18620	18620	18620	18620	0
515	20231024	111900	77918940	18620	18610	18620	18610	115
516	20231024	111800	75777840	18610	18610	18610	18610	0
517	20231024	111700	75777840	18610	18610	18610	18610	0
518	20231024	111600	75777840	18610	18610	18610	18610	0
519	20231024	111500	75777840	18610	18610	18610	18610	0
520	20231024	111400	75777840	18610	18610	18610	18610	0
521	20231024	111300	75777840	18610	18610	18610	18610	0
522	20231024	111200	75777840	18610	18610	18610	18610	0
523	20231024	111100	75777840	18610	18610	18610	18610	0
524	20231024	111000	75777840	18610	18610	18610	18610	0
525	20231024	110900	75777840	18610	18610	18610	18610	0
526	20231024	110800	75777840	18610	18610	18610	18610	0
527	20231024	110700	75777840	18610	18610	18610	18610	10
528	20231024	110600	75591740	18530	18530	18530	18530	0
529	20231024	110500	75591740	18530	18530	18530	18530	0
530	20231024	110400	75591740	18530	18530	18530	18530	0
531	20231024	110300	75591740	18530	18530	18530	18530	0
532	20231024	110200	75591740	18530	18530	18530	18530	0
533	20231024	110100	75591740	18530	18530	18530	18530	0
534	20231024	110000	75591740	18530	18530	18530	18530	68
535	20231024	105900	74331700	18530	18530	18530	18530	2
536	20231024	105800	74294640	18480	18500	18500	18480	3
537	20231024	105700	74239170	18460	18460	18460	18460	0
538	20231024	105600	74239170	18460	18460	18460	18460	0
539	20231024	105500	74239170	18460	18460	18460	18460	32
540	20231024	105400	73648450	18460	18460	18460	18460	0
541	20231024	105300	73648450	18460	18460	18460	18460	0
542	20231024	105200	73648450	18460	18460	18460	18460	0
543	20231024	105100	73648450	18460	18460	18460	18460	0
544	20231024	105000	73648450	18460	18460	18460	18460	0
545	20231024	104900	73648450	18460	18460	18460	18460	0
546	20231024	104800	73648450	18460	18460	18460	18460	0
547	20231024	104700	73648450	18460	18460	18460	18460	0
548	20231024	104600	73648450	18460	18460	18460	18460	0
549	20231024	104500	73648450	18460	18460	18460	18460	4
550	20231024	104400	73574610	18460	18460	18460	18460	0
551	20231024	104300	73574610	18460	18460	18460	18460	0
552	20231024	104200	73574610	18460	18460	18460	18460	0
553	20231024	104100	73574610	18460	18460	18460	18460	0
554	20231024	104000	73574610	18460	18460	18460	18460	0
555	20231024	103900	73574610	18460	18460	18460	18460	0
556	20231024	103800	73574610	18460	18460	18460	18460	0
557	20231024	103700	73574610	18460	18460	18460	18460	0
558	20231024	103600	73574610	18460	18460	18460	18460	0
559	20231024	103500	73574610	18460	18460	18460	18460	0
560	20231024	103400	73574610	18460	18460	18460	18460	0
561	20231024	103300	73574610	18460	18460	18460	18460	0
562	20231024	103200	73574610	18460	18460	18460	18460	0
563	20231024	103100	73574610	18460	18460	18460	18460	0
564	20231024	103000	73574610	18460	18460	18460	18460	100
565	20231024	102900	71728610	18460	18460	18460	18460	0
566	20231024	102800	71728610	18460	18480	18480	18460	448
567	20231024	102700	63457470	18470	18470	18470	18470	0
568	20231024	102600	63457470	18470	18470	18470	18470	0
569	20231024	102500	63457470	18470	18470	18470	18470	0
570	20231024	102400	63457470	18470	18470	18470	18470	0
571	20231024	102300	63457470	18470	18470	18470	18470	0
572	20231024	102200	63457470	18470	18470	18470	18470	0
573	20231024	102100	63457470	18470	18530	18530	18470	619
574	20231024	102000	52003910	18530	18530	18530	18530	877
575	20231024	101900	35753100	18530	18540	18540	18530	158
576	20231024	101800	32825090	18640	18640	18640	18640	0
577	20231024	101700	32825090	18640	18640	18640	18640	0
578	20231024	101600	32825090	18640	18640	18640	18640	0
579	20231024	101500	32825090	18640	18640	18640	18640	0
580	20231024	101400	32825090	18640	18640	18640	18640	0
581	20231024	101300	32825090	18640	18640	18640	18640	0
582	20231024	101200	32825090	18640	18640	18640	18640	0
583	20231024	101100	32825090	18640	18640	18640	18640	0
584	20231024	101000	32825090	18640	18640	18640	18640	0
585	20231024	100900	32825090	18640	18640	18640	18640	0
586	20231024	100800	32825090	18640	18640	18640	18640	0
587	20231024	100700	32825090	18640	18640	18640	18640	0
588	20231024	100600	32825090	18640	18640	18640	18640	0
589	20231024	100500	32825090	18640	18640	18640	18640	0
590	20231024	100400	32825090	18640	18640	18640	18640	0
591	20231024	100300	32825090	18640	18640	18640	18640	0
592	20231024	100200	32825090	18640	18640	18640	18640	0
593	20231024	100100	32825090	18640	18640	18640	18640	33
594	20231024	100000	32209970	18640	18640	18640	18640	5
595	20231024	095900	32116770	18520	18520	18520	18520	0
596	20231024	095800	32116770	18520	18520	18520	18520	0
597	20231024	095700	32116770	18520	18520	18520	18520	0
598	20231024	095600	32116770	18520	18520	18520	18520	0
599	20231024	095500	32116770	18520	18520	18520	18520	0
600	20231024	095400	32116770	18520	18520	18520	18520	0
601	20231024	095300	32116770	18520	18520	18520	18520	0
602	20231024	095200	32116770	18520	18520	18520	18520	0
603	20231024	095100	32116770	18520	18520	18520	18520	0
604	20231024	095000	32116770	18520	18520	18520	18520	0
605	20231024	094900	32116770	18520	18540	18540	18520	98
606	20231024	094800	30301060	18560	18560	18560	18560	0
607	20231024	094700	30301060	18560	18560	18560	18560	0
608	20231024	094600	30301060	18560	18560	18560	18560	0
609	20231024	094500	30301060	18560	18560	18560	18560	37
610	20231024	094400	29614340	18530	18530	18530	18530	0
611	20231024	094300	29614340	18530	18560	18560	18530	614
612	20231024	094200	18224170	18550	18550	18550	18550	0
613	20231024	094100	18224170	18550	18550	18550	18550	0
614	20231024	094000	18224170	18550	18550	18550	18550	0
615	20231024	093900	18224170	18550	18550	18550	18550	0
616	20231024	093800	18224170	18550	18550	18550	18550	0
617	20231024	093700	18224170	18550	18550	18550	18550	0
618	20231024	093600	18224170	18550	18550	18550	18550	0
619	20231024	093500	18224170	18550	18550	18550	18550	0
620	20231024	093400	18224170	18550	18550	18550	18550	0
621	20231024	093300	18224170	18550	18550	18550	18550	0
622	20231024	093200	18224170	18550	18560	18560	18550	50
623	20231024	093100	17296210	18690	18690	18690	18690	1
624	20231024	093000	17277520	18690	18690	18690	18690	1
625	20231024	092900	17258830	18550	18550	18550	18550	0
626	20231024	092800	17258830	18550	18650	18650	18550	598
627	20231024	092700	6162120	18660	18660	18660	18660	0
628	20231024	092600	6162120	18660	18660	18660	18660	0
629	20231024	092500	6162120	18660	18660	18660	18660	0
630	20231024	092400	6162120	18660	18680	18680	18660	3
631	20231024	092300	6106110	18690	18690	18690	18690	0
632	20231024	092200	6106110	18690	18690	18690	18690	0
633	20231024	092100	6106110	18690	18690	18690	18690	1
634	20231024	092000	6087420	18680	18690	18690	18680	2
635	20231024	091900	6050050	18690	18690	18690	18690	0
636	20231024	091800	6050050	18690	18690	18690	18690	0
637	20231024	091700	6050050	18690	18690	18690	18690	0
638	20231024	091600	6050050	18690	18690	18690	18690	0
639	20231024	091500	6050050	18690	18690	18690	18690	0
640	20231024	091400	6050050	18690	18740	18750	18690	41
641	20231024	091300	5281400	18750	18750	18750	18750	0
642	20231024	091200	5281400	18750	18750	18750	18750	0
643	20231024	091100	5281400	18750	18750	18750	18750	0
644	20231024	091000	5281400	18750	18750	18750	18750	0
645	20231024	090900	5281400	18750	18750	18750	18750	0
646	20231024	090800	5281400	18750	18750	18750	18750	0
647	20231024	090700	5281400	18750	18750	18750	18750	60
648	20231024	090600	4156400	18740	18740	18740	18740	1
649	20231024	090500	4137660	18690	18690	18690	18690	29
650	20231024	090400	3595650	18690	18690	18690	18690	1
651	20231024	090300	3576960	18630	18630	18630	18630	0
652	20231024	090200	3576960	18630	18630	18630	18630	0
653	20231024	090100	3576960	18630	18630	18630	18630	0
654	20231024	090000	3576960	18630	18630	18630	18630	192