KissMeData/126720/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195500	586079260	19150	19150	19150	19150	302
3	20231024	195400	586079260	19150	19150	19150	19150	0
4	20231024	195300	586079260	19150	19150	19150	19150	0
5	20231024	195200	586079260	19150	19150	19150	19150	0
6	20231024	195100	586079260	19150	19150	19150	19150	0
7	20231024	195000	586079260	19150	19150	19150	19150	0
8	20231024	194900	586079260	19150	19150	19150	19150	0
9	20231024	194800	586079260	19150	19150	19150	19150	0
10	20231024	194700	586079260	19150	19150	19150	19150	0
11	20231024	194600	586079260	19150	19150	19150	19150	0
12	20231024	194500	586079260	19150	19150	19150	19150	0
13	20231024	194400	586079260	19150	19150	19150	19150	0
14	20231024	194300	586079260	19150	19150	19150	19150	0
15	20231024	194200	586079260	19150	19150	19150	19150	0
16	20231024	194100	586079260	19150	19150	19150	19150	0
17	20231024	194000	586079260	19150	19150	19150	19150	0
18	20231024	193900	586079260	19150	19150	19150	19150	0
19	20231024	193800	586079260	19150	19150	19150	19150	0
20	20231024	193700	586079260	19150	19150	19150	19150	0
21	20231024	193600	586079260	19150	19150	19150	19150	0
22	20231024	193500	586079260	19150	19150	19150	19150	0
23	20231024	193400	586079260	19150	19150	19150	19150	0
24	20231024	193300	586079260	19150	19150	19150	19150	0
25	20231024	193200	586079260	19150	19150	19150	19150	0
26	20231024	193100	586079260	19150	19150	19150	19150	0
27	20231024	193000	586079260	19150	19150	19150	19150	0
28	20231024	192900	586079260	19150	19150	19150	19150	0
29	20231024	192800	586079260	19150	19150	19150	19150	0
30	20231024	192700	586079260	19150	19150	19150	19150	0
31	20231024	192600	586079260	19150	19150	19150	19150	0
32	20231024	192500	586079260	19150	19150	19150	19150	302
33	20231024	192400	586079260	19150	19150	19150	19150	0
34	20231024	192300	586079260	19150	19150	19150	19150	0
35	20231024	192200	586079260	19150	19150	19150	19150	0
36	20231024	192100	586079260	19150	19150	19150	19150	0
37	20231024	192000	586079260	19150	19150	19150	19150	0
38	20231024	191900	586079260	19150	19150	19150	19150	0
39	20231024	191800	586079260	19150	19150	19150	19150	0
40	20231024	191700	586079260	19150	19150	19150	19150	0
41	20231024	191600	586079260	19150	19150	19150	19150	0
42	20231024	191500	586079260	19150	19150	19150	19150	0
43	20231024	191400	586079260	19150	19150	19150	19150	0
44	20231024	191300	586079260	19150	19150	19150	19150	0
45	20231024	191200	586079260	19150	19150	19150	19150	0
46	20231024	191100	586079260	19150	19150	19150	19150	0
47	20231024	191000	586079260	19150	19150	19150	19150	0
48	20231024	190900	586079260	19150	19150	19150	19150	0
49	20231024	190800	586079260	19150	19150	19150	19150	0
50	20231024	190700	586079260	19150	19150	19150	19150	0
51	20231024	190600	586079260	19150	19150	19150	19150	0
52	20231024	190500	586079260	19150	19150	19150	19150	0
53	20231024	190400	586079260	19150	19150	19150	19150	0
54	20231024	190300	586079260	19150	19150	19150	19150	0
55	20231024	190200	586079260	19150	19150	19150	19150	0
56	20231024	190100	586079260	19150	19150	19150	19150	0
57	20231024	190000	586079260	19150	19150	19150	19150	0
58	20231024	185900	586079260	19150	19150	19150	19150	0
59	20231024	185800	586079260	19150	19150	19150	19150	0
60	20231024	185700	586079260	19150	19150	19150	19150	0
61	20231024	185600	586079260	19150	19150	19150	19150	0
62	20231024	185500	586079260	19150	19150	19150	19150	302
63	20231024	185400	586079260	19150	19150	19150	19150	0
64	20231024	185300	586079260	19150	19150	19150	19150	0
65	20231024	185200	586079260	19150	19150	19150	19150	0
66	20231024	185100	586079260	19150	19150	19150	19150	0
67	20231024	185000	586079260	19150	19150	19150	19150	0
68	20231024	184900	586079260	19150	19150	19150	19150	0
69	20231024	184800	586079260	19150	19150	19150	19150	0
70	20231024	184700	586079260	19150	19150	19150	19150	0
71	20231024	184600	586079260	19150	19150	19150	19150	0
72	20231024	184500	586079260	19150	19150	19150	19150	0
73	20231024	184400	586079260	19150	19150	19150	19150	0
74	20231024	184300	586079260	19150	19150	19150	19150	0
75	20231024	184200	586079260	19150	19150	19150	19150	0
76	20231024	184100	586079260	19150	19150	19150	19150	0
77	20231024	184000	586079260	19150	19150	19150	19150	0
78	20231024	183900	586079260	19150	19150	19150	19150	0
79	20231024	183800	586079260	19150	19150	19150	19150	0
80	20231024	183700	586079260	19150	19150	19150	19150	0
81	20231024	183600	586079260	19150	19150	19150	19150	0
82	20231024	183500	586079260	19150	19150	19150	19150	0
83	20231024	183400	586079260	19150	19150	19150	19150	0
84	20231024	183300	586079260	19150	19150	19150	19150	0
85	20231024	183200	586079260	19150	19150	19150	19150	0
86	20231024	183100	586079260	19150	19150	19150	19150	0
87	20231024	183000	586079260	19150	19150	19150	19150	0
88	20231024	182900	586079260	19150	19150	19150	19150	0
89	20231024	182800	586079260	19150	19150	19150	19150	0
90	20231024	182700	586079260	19150	19150	19150	19150	0
91	20231024	182600	586079260	19150	19150	19150	19150	0
92	20231024	182500	586079260	19150	19150	19150	19150	302
93	20231024	182400	586079260	19150	19150	19150	19150	0
94	20231024	182300	586079260	19150	19150	19150	19150	0
95	20231024	182200	586079260	19150	19150	19150	19150	0
96	20231024	182100	586079260	19150	19150	19150	19150	0
97	20231024	182000	586079260	19150	19150	19150	19150	0
98	20231024	181900	586079260	19150	19150	19150	19150	0
99	20231024	181800	586079260	19150	19150	19150	19150	0
100	20231024	181700	586079260	19150	19150	19150	19150	0
101	20231024	181600	586079260	19150	19150	19150	19150	0
102	20231024	181500	586079260	19150	19150	19150	19150	0
103	20231024	181400	586079260	19150	19150	19150	19150	0
104	20231024	181300	586079260	19150	19150	19150	19150	0
105	20231024	181200	586079260	19150	19150	19150	19150	0
106	20231024	181100	586079260	19150	19150	19150	19150	0
107	20231024	181000	586079260	19150	19150	19150	19150	0
108	20231024	180900	586079260	19150	19150	19150	19150	0
109	20231024	180800	586079260	19150	19150	19150	19150	0
110	20231024	180700	586079260	19150	19150	19150	19150	0
111	20231024	180600	586079260	19150	19150	19150	19150	0
112	20231024	180500	586079260	19150	19150	19150	19150	0
113	20231024	180400	586079260	19150	19150	19150	19150	0
114	20231024	180300	586079260	19150	19150	19150	19150	0
115	20231024	180200	586079260	19150	19150	19150	19150	0
116	20231024	180100	586079260	19150	19150	19150	19150	0
117	20231024	180000	586079260	19150	19150	19150	19150	0
118	20231024	175900	586079260	19150	19150	19150	19150	0
119	20231024	175800	586079260	19150	19150	19150	19150	0
120	20231024	175700	586079260	19150	19150	19150	19150	0
121	20231024	175600	586079260	19150	19150	19150	19150	0
122	20231024	175500	586079260	19150	19150	19150	19150	302
123	20231024	175400	586079260	19150	19150	19150	19150	0
124	20231024	175300	586079260	19150	19150	19150	19150	0
125	20231024	175200	586079260	19150	19150	19150	19150	0
126	20231024	175100	586079260	19150	19150	19150	19150	0
127	20231024	175000	586079260	19150	19150	19150	19150	0
128	20231024	174900	586079260	19150	19150	19150	19150	0
129	20231024	174800	586079260	19150	19150	19150	19150	0
130	20231024	174700	586079260	19150	19150	19150	19150	0
131	20231024	174600	586079260	19150	19150	19150	19150	0
132	20231024	174500	586079260	19150	19150	19150	19150	0
133	20231024	174400	586079260	19150	19150	19150	19150	0
134	20231024	174300	586079260	19150	19150	19150	19150	0
135	20231024	174200	586079260	19150	19150	19150	19150	0
136	20231024	174100	586079260	19150	19150	19150	19150	0
137	20231024	174000	586079260	19150	19150	19150	19150	0
138	20231024	173900	586079260	19150	19150	19150	19150	0
139	20231024	173800	586079260	19150	19150	19150	19150	0
140	20231024	173700	586079260	19150	19150	19150	19150	0
141	20231024	173600	586079260	19150	19150	19150	19150	0
142	20231024	173500	586079260	19150	19150	19150	19150	0
143	20231024	173400	586079260	19150	19150	19150	19150	0
144	20231024	173300	586079260	19150	19150	19150	19150	0
145	20231024	173200	586079260	19150	19150	19150	19150	0
146	20231024	173100	586079260	19150	19150	19150	19150	0
147	20231024	173000	586079260	19150	19150	19150	19150	0
148	20231024	172900	586079260	19150	19150	19150	19150	0
149	20231024	172800	586079260	19150	19150	19150	19150	0
150	20231024	172700	586079260	19150	19150	19150	19150	0
151	20231024	172600	586079260	19150	19150	19150	19150	0
152	20231024	172500	586079260	19150	19150	19150	19150	302
153	20231024	172400	586079260	19150	19150	19150	19150	0
154	20231024	172300	586079260	19150	19150	19150	19150	0
155	20231024	172200	586079260	19150	19150	19150	19150	0
156	20231024	172100	586079260	19150	19150	19150	19150	0
157	20231024	172000	586079260	19150	19150	19150	19150	0
158	20231024	171900	586079260	19150	19150	19150	19150	0
159	20231024	171800	586079260	19150	19150	19150	19150	0
160	20231024	171700	586079260	19150	19150	19150	19150	0
161	20231024	171600	586079260	19150	19150	19150	19150	0
162	20231024	171500	586079260	19150	19150	19150	19150	0
163	20231024	171400	586079260	19150	19150	19150	19150	0
164	20231024	171300	586079260	19150	19150	19150	19150	0
165	20231024	171200	586079260	19150	19150	19150	19150	0
166	20231024	171100	586079260	19150	19150	19150	19150	0
167	20231024	171000	586079260	19150	19150	19150	19150	0
168	20231024	170900	586079260	19150	19150	19150	19150	0
169	20231024	170800	586079260	19150	19150	19150	19150	0
170	20231024	170700	586079260	19150	19150	19150	19150	0
171	20231024	170600	586079260	19150	19150	19150	19150	0
172	20231024	170500	586079260	19150	19150	19150	19150	0
173	20231024	170400	586079260	19150	19150	19150	19150	0
174	20231024	170300	586079260	19150	19150	19150	19150	0
175	20231024	170200	586079260	19150	19150	19150	19150	0
176	20231024	170100	586079260	19150	19150	19150	19150	0
177	20231024	170000	586079260	19150	19150	19150	19150	0
178	20231024	165900	586079260	19150	19150	19150	19150	0
179	20231024	165800	586079260	19150	19150	19150	19150	0
180	20231024	165700	586079260	19150	19150	19150	19150	0
181	20231024	165600	586079260	19150	19150	19150	19150	0
182	20231024	165500	586079260	19150	19150	19150	19150	302
183	20231024	165400	586079260	19150	19150	19150	19150	0
184	20231024	165300	586079260	19150	19150	19150	19150	0
185	20231024	165200	586079260	19150	19150	19150	19150	0
186	20231024	165100	586079260	19150	19150	19150	19150	0
187	20231024	165000	586079260	19150	19150	19150	19150	0
188	20231024	164900	586079260	19150	19150	19150	19150	0
189	20231024	164800	586079260	19150	19150	19150	19150	0
190	20231024	164700	586079260	19150	19150	19150	19150	0
191	20231024	164600	586079260	19150	19150	19150	19150	0
192	20231024	164500	586079260	19150	19150	19150	19150	0
193	20231024	164400	586079260	19150	19150	19150	19150	0
194	20231024	164300	586079260	19150	19150	19150	19150	0
195	20231024	164200	586079260	19150	19150	19150	19150	0
196	20231024	164100	586079260	19150	19150	19150	19150	0
197	20231024	164000	586079260	19150	19150	19150	19150	0
198	20231024	163900	586079260	19150	19150	19150	19150	0
199	20231024	163800	586079260	19150	19150	19150	19150	0
200	20231024	163700	586079260	19150	19150	19150	19150	0
201	20231024	163600	586079260	19150	19150	19150	19150	0
202	20231024	163500	586079260	19150	19150	19150	19150	0
203	20231024	163400	586079260	19150	19150	19150	19150	0
204	20231024	163300	586079260	19150	19150	19150	19150	0
205	20231024	163200	586079260	19150	19150	19150	19150	0
206	20231024	163100	586079260	19150	19150	19150	19150	0
207	20231024	163000	586079260	19150	19150	19150	19150	0
208	20231024	162900	586079260	19150	19150	19150	19150	0
209	20231024	162800	586079260	19150	19150	19150	19150	0
210	20231024	162700	586079260	19150	19150	19150	19150	0
211	20231024	162600	586079260	19150	19150	19150	19150	0
212	20231024	162500	586079260	19150	19150	19150	19150	302
213	20231024	162400	586079260	19150	19150	19150	19150	0
214	20231024	162300	586079260	19150	19150	19150	19150	0
215	20231024	162200	586079260	19150	19150	19150	19150	0
216	20231024	162100	586079260	19150	19150	19150	19150	0
217	20231024	162000	586079260	19150	19150	19150	19150	0
218	20231024	161900	586079260	19150	19150	19150	19150	0
219	20231024	161800	586079260	19150	19150	19150	19150	0
220	20231024	161700	586079260	19150	19150	19150	19150	0
221	20231024	161600	586079260	19150	19150	19150	19150	0
222	20231024	161500	586079260	19150	19150	19150	19150	0
223	20231024	161400	586079260	19150	19150	19150	19150	0
224	20231024	161300	586079260	19150	19150	19150	19150	0
225	20231024	161200	586079260	19150	19150	19150	19150	0
226	20231024	161100	586079260	19150	19150	19150	19150	0
227	20231024	161000	586079260	19150	19150	19150	19150	0
228	20231024	160900	586079260	19150	19150	19150	19150	0
229	20231024	160800	586079260	19150	19150	19150	19150	0
230	20231024	160700	586079260	19150	19150	19150	19150	0
231	20231024	160600	586079260	19150	19150	19150	19150	0
232	20231024	160500	586079260	19150	19150	19150	19150	0
233	20231024	160400	586079260	19150	19150	19150	19150	0
234	20231024	160300	586079260	19150	19150	19150	19150	0
235	20231024	160200	586079260	19150	19150	19150	19150	0
236	20231024	160100	586079260	19150	19150	19150	19150	0
237	20231024	160000	586079260	19150	19150	19150	19150	0
238	20231024	155900	586079260	19150	19150	19150	19150	0
239	20231024	155800	586079260	19150	19150	19150	19150	0
240	20231024	155700	586079260	19150	19150	19150	19150	0
241	20231024	155600	586079260	19150	19150	19150	19150	0
242	20231024	155500	586079260	19150	19150	19150	19150	302
243	20231024	155400	586079260	19150	19150	19150	19150	0
244	20231024	155300	586079260	19150	19150	19150	19150	0
245	20231024	155200	586079260	19150	19150	19150	19150	0
246	20231024	155100	586079260	19150	19150	19150	19150	0
247	20231024	155000	586079260	19150	19150	19150	19150	0
248	20231024	154900	586079260	19150	19150	19150	19150	0
249	20231024	154800	586079260	19150	19150	19150	19150	0
250	20231024	154700	586079260	19150	19150	19150	19150	0
251	20231024	154600	586079260	19150	19150	19150	19150	0
252	20231024	154500	586079260	19150	19150	19150	19150	0
253	20231024	154400	586079260	19150	19150	19150	19150	0
254	20231024	154300	586079260	19150	19150	19150	19150	0
255	20231024	154200	586079260	19150	19150	19150	19150	0
256	20231024	154100	586079260	19150	19150	19150	19150	0
257	20231024	154000	586079260	19150	19150	19150	19150	0
258	20231024	153900	586079260	19150	19150	19150	19150	0
259	20231024	153800	586079260	19150	19150	19150	19150	0
260	20231024	153700	586079260	19150	19150	19150	19150	0
261	20231024	153600	586079260	19150	19150	19150	19150	0
262	20231024	153500	586079260	19150	19150	19150	19150	0
263	20231024	153400	586079260	19150	19150	19150	19150	0
264	20231024	153300	586079260	19150	19150	19150	19150	0
265	20231024	153200	586079260	19150	19150	19150	19150	0
266	20231024	153100	586079260	19150	19150	19150	19150	0
267	20231024	153000	586079260	19150	19150	19150	19150	302
268	20231024	152900	580295960	19100	19100	19100	19100	0
269	20231024	152800	580295960	19100	19100	19100	19100	0
270	20231024	152700	580295960	19100	19100	19100	19100	0
271	20231024	152600	580295960	19100	19100	19100	19100	0
272	20231024	152500	580295960	19100	19100	19100	19100	0
273	20231024	152400	580295960	19100	19100	19100	19100	0
274	20231024	152300	580295960	19100	19100	19100	19100	0
275	20231024	152200	580295960	19100	19100	19100	19100	0
276	20231024	152100	580295960	19100	19100	19100	19100	0
277	20231024	152000	580295960	19100	19100	19100	19100	0
278	20231024	151900	580295960	19100	19120	19120	19100	691
279	20231024	151800	567091180	19110	19110	19110	19110	42
280	20231024	151700	566288560	19110	19110	19110	19110	8
281	20231024	151600	566135680	19110	19110	19110	19110	19
282	20231024	151500	565772590	19120	19120	19120	19120	101
283	20231024	151400	563841470	19120	19130	19130	19120	10
284	20231024	151300	563650180	19130	19130	19130	19130	1
285	20231024	151200	563631050	19120	19120	19120	19120	21
286	20231024	151100	563229530	19120	19110	19120	19110	5
287	20231024	151000	563133970	19110	19110	19110	19110	50
288	20231024	150900	562178470	19110	19110	19110	19110	0
289	20231024	150800	562178470	19110	19110	19110	19110	0
290	20231024	150700	562178470	19110	19110	19110	19110	1
291	20231024	150600	562159360	19100	19100	19100	19100	0
292	20231024	150500	562159360	19100	19100	19100	19100	0
293	20231024	150400	562159360	19100	19100	19100	19100	0
294	20231024	150300	562159360	19100	19100	19100	19100	0
295	20231024	150200	562159360	19100	19100	19100	19100	0
296	20231024	150100	562159360	19100	19100	19100	19100	0
297	20231024	150000	562159360	19100	19090	19100	19090	58
298	20231024	145900	561051580	19090	19090	19090	19090	19
299	20231024	145800	560688870	19090	19090	19090	19090	0
300	20231024	145700	560688870	19090	19090	19090	19090	22
301	20231024	145600	560268890	19090	19090	19090	19090	0
302	20231024	145500	560268890	19090	19090	19090	19090	38
303	20231024	145400	559543470	19090	19100	19100	19090	38
304	20231024	145300	558817870	19100	19100	19100	19100	1
305	20231024	145200	558798770	19110	19110	19110	19110	0
306	20231024	145100	558798770	19110	19110	19110	19110	0
307	20231024	145000	558798770	19110	19110	19110	19110	16
308	20231024	144900	558493010	19110	19110	19110	19110	150
309	20231024	144800	555626510	19110	19110	19110	19110	0
310	20231024	144700	555626510	19110	19110	19110	19110	0
311	20231024	144600	555626510	19110	19100	19110	19100	54
312	20231024	144500	554594760	19100	19100	19100	19100	0
313	20231024	144400	554594760	19100	19100	19100	19100	19
314	20231024	144300	554231860	19120	19120	19120	19120	0
315	20231024	144200	554231860	19120	19120	19120	19120	0
316	20231024	144100	554231860	19120	19120	19120	19120	7
317	20231024	144000	554098020	19110	19100	19110	19100	38
318	20231024	143900	553372040	19100	19100	19100	19100	43
319	20231024	143800	552550740	19120	19120	19120	19120	0
320	20231024	143700	552550740	19120	19120	19120	19120	0
321	20231024	143600	552550740	19120	19120	19120	19120	12
322	20231024	143500	552321300	19130	19130	19130	19130	1
323	20231024	143400	552302170	19120	19100	19120	19100	16
324	20231024	143300	551996400	19100	19090	19100	19090	53
325	20231024	143200	550984430	19100	19100	19100	19100	0
326	20231024	143100	550984430	19100	19090	19100	19090	55
327	20231024	143000	549934120	19100	19100	19100	19100	1
328	20231024	142900	549915020	19090	19090	19090	19090	24
329	20231024	142800	549456860	19100	19100	19100	19100	0
330	20231024	142700	549456860	19100	19100	19100	19100	17
331	20231024	142600	549132160	19100	19100	19100	19100	0
332	20231024	142500	549132160	19100	19100	19100	19100	40
333	20231024	142400	548368160	19100	19100	19100	19100	0
334	20231024	142300	548368160	19100	19100	19100	19100	25
335	20231024	142200	547890660	19100	19100	19100	19100	19
336	20231024	142100	547527760	19120	19120	19120	19120	32
337	20231024	142000	546915920	19120	19120	19120	19120	19
338	20231024	141900	546552640	19120	19120	19120	19120	19
339	20231024	141800	546189360	19130	19130	19130	19130	6
340	20231024	141700	546074580	19140	19130	19140	19130	13
341	20231024	141600	545825860	19130	19130	19130	19130	19
342	20231024	141500	545462390	19130	19120	19130	19120	97
343	20231024	141400	543607590	19110	19110	19110	19110	19
344	20231024	141300	543244500	19130	19130	19130	19130	0
345	20231024	141200	543244500	19130	19130	19130	19130	3
346	20231024	141100	543187110	19140	19140	19140	19140	0
347	20231024	141000	543187110	19140	19140	19140	19140	0
348	20231024	140900	543187110	19140	19110	19140	19110	523
349	20231024	140800	533186970	19100	19100	19100	19100	0
350	20231024	140700	533186970	19100	19090	19100	19090	126
351	20231024	140600	530780380	19090	19080	19090	19080	52
352	20231024	140500	529788060	19100	19100	19100	19100	25
353	20231024	140400	529310560	19100	19090	19100	19090	54
354	20231024	140300	528279370	19110	19110	19110	19110	0
355	20231024	140200	528279370	19110	19110	19120	19110	362
356	20231024	140100	521360950	19110	19090	19110	19090	110
357	20231024	140000	519259890	19090	19060	19090	19060	166
358	20231024	135900	516093020	19050	19050	19050	19050	47
359	20231024	135800	515197670	19040	19040	19040	19040	0
360	20231024	135700	515197670	19040	19040	19040	19040	18
361	20231024	135600	514854950	19040	19040	19040	19040	0
362	20231024	135500	514854950	19040	19040	19040	19040	19
363	20231024	135400	514493190	19040	19030	19040	19030	84
364	20231024	135300	512893860	19020	19010	19020	19010	38
365	20231024	135200	512171290	19010	19010	19010	19010	18
366	20231024	135100	511829110	19010	19010	19010	19010	0
367	20231024	135000	511829110	19010	19010	19010	19010	1
368	20231024	134900	511810100	19000	19000	19000	19000	21
369	20231024	134800	511411100	19020	19020	19020	19020	21
370	20231024	134700	511011680	19000	19000	19000	19000	0
371	20231024	134600	511011680	19000	19010	19020	19000	221
372	20231024	134500	506808480	19000	18970	19000	18970	167
373	20231024	134400	503636880	18970	18960	18970	18960	88
374	20231024	134300	501968290	18950	18950	18950	18950	0
375	20231024	134200	501968290	18950	18950	18950	18950	19
376	20231024	134100	501608240	18950	18950	18950	18950	19
377	20231024	134000	501248190	18940	18940	18940	18940	19
378	20231024	133900	500888330	18940	18940	18940	18940	50
379	20231024	133800	499941330	18940	18940	18940	18940	5
380	20231024	133700	499846630	18940	18950	18950	18940	70
381	20231024	133600	498520820	18950	18950	18950	18950	19
382	20231024	133500	498160770	18940	18940	18940	18940	19
383	20231024	133400	497800910	18950	18950	18950	18950	0
384	20231024	133300	497800910	18950	18950	18950	18950	10
385	20231024	133200	497611410	18940	18940	18940	18940	81
386	20231024	133100	496077270	18940	18940	18940	18940	6
387	20231024	133000	495963630	18940	18940	18940	18940	0
388	20231024	132900	495963630	18940	18910	18940	18910	440
389	20231024	132800	487632010	18900	18900	18900	18900	0
390	20231024	132700	487632010	18900	18900	18900	18900	19
391	20231024	132600	487272910	18900	18900	18900	18900	0
392	20231024	132500	487272910	18900	18870	18900	18870	260
393	20231024	132400	482360520	18870	18860	18870	18860	52
394	20231024	132300	481379690	18850	18850	18850	18850	0
395	20231024	132200	481379690	18850	18850	18850	18850	0
396	20231024	132100	481379690	18850	18850	18850	18850	0
397	20231024	132000	481379690	18850	18850	18850	18850	0
398	20231024	131900	481379690	18850	18840	18850	18840	20
399	20231024	131800	481002880	18840	18840	18840	18840	0
400	20231024	131700	481002880	18840	18830	18840	18830	100
401	20231024	131600	479119060	18830	18840	18840	18830	51
402	20231024	131500	478158230	18830	18830	18830	18830	0
403	20231024	131400	478158230	18830	18830	18830	18830	19
404	20231024	131300	477800460	18830	18830	18830	18830	0
405	20231024	131200	477800460	18830	18830	18830	18830	19
406	20231024	131100	477442690	18830	18830	18830	18830	0
407	20231024	131000	477442690	18830	18830	18830	18830	19
408	20231024	130900	477084920	18830	18830	18830	18830	0
409	20231024	130800	477084920	18830	18830	18830	18830	26
410	20231024	130700	476595340	18830	18830	18830	18830	0
411	20231024	130600	476595340	18830	18830	18830	18830	19
412	20231024	130500	476237570	18830	18830	18830	18830	0
413	20231024	130400	476237570	18830	18830	18830	18830	0
414	20231024	130300	476237570	18830	18830	18830	18830	19
415	20231024	130200	475879800	18830	18830	18830	18830	23
416	20231024	130100	475446710	18820	18820	18820	18820	19
417	20231024	130000	475089130	18820	18820	18820	18820	0
418	20231024	125900	475089130	18820	18820	18820	18820	51
419	20231024	125800	474129310	18820	18820	18820	18820	0
420	20231024	125700	474129310	18820	18810	18820	18810	12
421	20231024	125600	473903520	18820	18820	18820	18820	100
422	20231024	125500	472021520	18820	18820	18820	18810	119
423	20231024	125400	469782750	18820	18820	18820	18820	21
424	20231024	125300	469387530	18820	18810	18820	18810	24
425	20231024	125200	468936080	18820	18820	18820	18820	0
426	20231024	125100	468936080	18820	18810	18820	18810	20
427	20231024	125000	468559870	18810	18810	18810	18810	0
428	20231024	124900	468559870	18810	18810	18810	18810	19
429	20231024	124800	468202480	18820	18820	18820	18820	2
430	20231024	124700	468164840	18820	18820	18820	18820	12
431	20231024	124600	467939000	18810	18810	18810	18810	16
432	20231024	124500	467638040	18800	18800	18800	18800	0
433	20231024	124400	467638040	18800	18800	18800	18800	19
434	20231024	124300	467280840	18800	18800	18800	18800	0
435	20231024	124200	467280840	18800	18800	18800	18800	216
436	20231024	124100	463220040	18800	18810	18810	18800	6
437	20231024	124000	463107210	18800	18800	18800	18800	7
438	20231024	123900	462975610	18790	18790	18790	18790	0
439	20231024	123800	462975610	18790	18790	18790	18790	23
440	20231024	123700	462543440	18800	18800	18800	18800	0
441	20231024	123600	462543440	18800	18800	18800	18800	12
442	20231024	123500	462317840	18800	18810	18810	18800	50
443	20231024	123400	461377820	18810	18800	18810	18800	40
444	20231024	123300	460625640	18800	18800	18800	18800	29
445	20231024	123200	460080440	18800	18800	18800	18800	1
446	20231024	123100	460061640	18800	18810	18810	18800	4
447	20231024	123000	459986430	18800	18800	18800	18800	0
448	20231024	122900	459986430	18800	18800	18800	18800	97
449	20231024	122800	458162830	18810	18810	18810	18810	4
450	20231024	122700	458087590	18810	18810	18810	18810	11
451	20231024	122600	457880680	18810	18810	18810	18810	0
452	20231024	122500	457880680	18810	18830	18830	18810	15
453	20231024	122400	457598380	18810	18810	18810	18810	50
454	20231024	122300	456657880	18800	18800	18800	18800	62
455	20231024	122200	455492280	18810	18810	18810	18810	0
456	20231024	122100	455492280	18810	18810	18810	18810	0
457	20231024	122000	455492280	18810	18810	18810	18810	8
458	20231024	121900	455341800	18810	18810	18810	18810	27
459	20231024	121800	454833930	18810	18810	18810	18810	0
460	20231024	121700	454833930	18810	18810	18810	18810	19
461	20231024	121600	454476540	18820	18820	18820	18820	2
462	20231024	121500	454438900	18810	18810	18810	18810	0
463	20231024	121400	454438900	18810	18810	18810	18810	19
464	20231024	121300	454081510	18820	18820	18820	18820	0
465	20231024	121200	454081510	18820	18820	18820	18820	0
466	20231024	121100	454081510	18820	18820	18820	18820	0
467	20231024	121000	454081510	18820	18820	18820	18820	28
468	20231024	120900	453554550	18820	18820	18820	18820	12
469	20231024	120800	453328710	18820	18820	18820	18820	38
470	20231024	120700	452613550	18820	18820	18820	18820	0
471	20231024	120600	452613550	18820	18820	18820	18820	19
472	20231024	120500	452255970	18820	18820	18820	18820	0
473	20231024	120400	452255970	18820	18820	18820	18820	19
474	20231024	120300	451898390	18830	18830	18830	18830	1
475	20231024	120200	451879560	18820	18820	18820	18820	0
476	20231024	120100	451879560	18820	18820	18820	18820	1
477	20231024	120000	451860740	18830	18830	18830	18830	30
478	20231024	115900	451295840	18830	18830	18830	18830	19
479	20231024	115800	450938070	18830	18830	18830	18830	12
480	20231024	115700	450712110	18830	18830	18830	18830	37
481	20231024	115600	450015400	18830	18830	18830	18830	0
482	20231024	115500	450015400	18830	18830	18830	18830	19
483	20231024	115400	449657630	18840	18840	18840	18840	1
484	20231024	115300	449638790	18830	18830	18830	18830	19
485	20231024	115200	449281020	18840	18840	18840	18840	0
486	20231024	115100	449281020	18840	18840	18840	18840	0
487	20231024	115000	449281020	18840	18840	18840	18840	0
488	20231024	114900	449281020	18840	18830	18840	18830	39
489	20231024	114800	448546450	18830	18830	18830	18830	0
490	20231024	114700	448546450	18830	18850	18850	18830	14
491	20231024	114600	448282710	18840	18830	18840	18830	65
492	20231024	114500	447058430	18830	18830	18830	18830	4
493	20231024	114400	446983110	18840	18840	18840	18840	0
494	20231024	114300	446983110	18840	18840	18840	18840	10
495	20231024	114200	446794710	18850	18850	18850	18850	0
496	20231024	114100	446794710	18850	18850	18850	18850	5
497	20231024	114000	446700460	18860	18860	18860	18860	0
498	20231024	113900	446700460	18860	18860	18860	18860	2
499	20231024	113800	446662740	18840	18840	18840	18840	45
500	20231024	113700	445814940	18840	18840	18840	18840	184
501	20231024	113600	442348380	18830	18830	18830	18820	66
502	20231024	113500	441105790	18830	18830	18830	18830	0
503	20231024	113400	441105790	18830	18830	18830	18830	75
504	20231024	113300	439693540	18820	18800	18820	18800	63
505	20231024	113200	438508600	18790	18790	18790	18790	0
506	20231024	113100	438508600	18790	18790	18790	18790	10
507	20231024	113000	438320700	18790	18780	18790	18780	56
508	20231024	112900	437268970	18790	18790	18790	18790	0
509	20231024	112800	437268970	18790	18790	18790	18790	0
510	20231024	112700	437268970	18790	18790	18790	18790	0
511	20231024	112600	437268970	18790	18790	18790	18790	0
512	20231024	112500	437268970	18790	18780	18790	18780	200
513	20231024	112400	433511520	18770	18770	18770	18770	58
514	20231024	112300	432422860	18760	18760	18760	18760	0
515	20231024	112200	432422860	18760	18760	18760	18760	1
516	20231024	112100	432404100	18760	18760	18760	18760	0
517	20231024	112000	432404100	18760	18760	18760	18760	0
518	20231024	111900	432404100	18760	18770	18770	18760	57
519	20231024	111800	431334230	18770	18770	18770	18770	0
520	20231024	111700	431334230	18770	18770	18770	18770	0
521	20231024	111600	431334230	18770	18770	18770	18770	5
522	20231024	111500	431240380	18670	18670	18670	18670	0
523	20231024	111400	431240380	18670	18670	18670	18670	0
524	20231024	111300	431240380	18670	18690	18690	18670	442
525	20231024	111200	422982930	18680	18680	18680	18680	50
526	20231024	111100	422048930	18740	18700	18740	18700	1666
527	20231024	111000	390876730	18680	18680	18680	18680	10
528	20231024	110900	390689930	18700	18700	18700	18700	0
529	20231024	110800	390689930	18700	18700	18700	18700	0
530	20231024	110700	390689930	18700	18700	18700	18700	0
531	20231024	110600	390689930	18700	18700	18700	18700	106
532	20231024	110500	388707730	18700	18700	18700	18700	0
533	20231024	110400	388707730	18700	18700	18700	18700	2
534	20231024	110300	388670330	18700	18700	18700	18700	0
535	20231024	110200	388670330	18700	18700	18700	18700	0
536	20231024	110100	388670330	18700	18700	18700	18700	0
537	20231024	110000	388670330	18700	18700	18700	18700	0
538	20231024	105900	388670330	18700	18680	18700	18680	134
539	20231024	105800	386165670	18660	18660	18660	18660	0
540	20231024	105700	386165670	18660	18690	18690	18660	500
541	20231024	105600	376833310	18670	18670	18670	18670	0
542	20231024	105500	376833310	18670	18690	18690	18670	170
543	20231024	105400	373659090	18670	18670	18670	18670	0
544	20231024	105300	373659090	18670	18670	18670	18670	0
545	20231024	105200	373659090	18670	18670	18670	18670	0
546	20231024	105100	373659090	18670	18670	18670	18670	0
547	20231024	105000	373659090	18670	18710	18710	18670	544
548	20231024	104900	363494610	18730	18730	18730	18730	1
549	20231024	104800	363475880	18730	18730	18730	18730	0
550	20231024	104700	363475880	18730	18730	18730	18730	1
551	20231024	104600	363457150	18730	18730	18730	18730	1
552	20231024	104500	363438420	18720	18720	18720	18690	22
553	20231024	104400	363027150	18650	18650	18650	18650	0
554	20231024	104300	363027150	18650	18650	18650	18650	0
555	20231024	104200	363027150	18650	18650	18650	18650	0
556	20231024	104100	363027150	18650	18650	18650	18650	0
557	20231024	104000	363027150	18650	18680	18680	18650	526
558	20231024	103900	353214310	18670	18670	18670	18670	28
559	20231024	103800	352691550	18660	18690	18690	18660	151
560	20231024	103700	349873080	18680	18720	18720	18660	526
561	20231024	103600	340034040	18720	18740	18740	18720	161
562	20231024	103500	337019960	18760	18760	18760	18760	0
563	20231024	103400	337019960	18760	18740	18760	18740	305
564	20231024	103300	331298850	18720	18720	18720	18720	0
565	20231024	103200	331298850	18720	18720	18720	18720	0
566	20231024	103100	331298850	18720	18720	18720	18720	0
567	20231024	103000	331298850	18720	18740	18740	18720	272
568	20231024	102900	326202720	18760	18790	18790	18740	299
569	20231024	102800	320597620	18770	18770	18770	18750	677
570	20231024	102700	307895430	18770	18770	18770	18770	118
571	20231024	102600	305680570	18760	18760	18760	18760	70
572	20231024	102500	304367370	18760	18760	18760	18760	0
573	20231024	102400	304367370	18760	18780	18780	18760	260
574	20231024	102300	299489640	18800	18800	18800	18800	0
575	20231024	102200	299489640	18800	18820	18820	18800	998
576	20231024	102100	280720340	18830	18850	18850	18820	442
577	20231024	102000	272391350	18860	18870	18870	18860	369
578	20231024	101900	265430000	18870	18870	18870	18870	0
579	20231024	101800	265430000	18870	18870	18870	18870	2
580	20231024	101700	265392260	18860	18860	18860	18860	11
581	20231024	101600	265184800	18860	18860	18860	18850	392
582	20231024	101500	257792490	18870	18910	18910	18870	461
583	20231024	101400	249085780	18910	18910	18910	18910	0
584	20231024	101300	249085780	18910	18910	18910	18910	2
585	20231024	101200	249047960	18900	18900	18900	18900	0
586	20231024	101100	249047960	18900	18900	18900	18900	150
587	20231024	101000	246212960	18900	18900	18900	18900	0
588	20231024	100900	246212960	18900	18900	18900	18900	50
589	20231024	100800	245267960	18890	18890	18890	18890	0
590	20231024	100700	245267960	18890	18890	18890	18890	0
591	20231024	100600	245267960	18890	18890	18890	18890	47
592	20231024	100500	244380130	18890	18910	18910	18890	230
593	20231024	100400	240034880	18900	18910	18910	18900	15
594	20231024	100300	239751330	18930	18930	18930	18930	0
595	20231024	100200	239751330	18930	18930	18930	18930	2
596	20231024	100100	239713470	18900	18900	18910	18900	250
597	20231024	100000	234988460	18900	18910	18910	18900	2225
598	20231024	095900	192935700	18910	18940	18940	18910	617
599	20231024	095800	181263540	18930	18940	18940	18930	340
600	20231024	095700	174825090	18950	18950	18950	18950	102
601	20231024	095600	172892190	18960	18960	18960	18960	100
602	20231024	095500	170996190	18960	18960	18960	18960	0
603	20231024	095400	170996190	18960	18960	18960	18960	1
604	20231024	095300	170977230	18990	18980	18990	18980	53
605	20231024	095200	169971020	18980	18940	18980	18940	159
606	20231024	095100	166959520	18990	18980	18990	18980	115
607	20231024	095000	164775930	18980	18980	18980	18980	1
608	20231024	094900	164756950	18950	18960	18960	18950	586
609	20231024	094800	153652210	18970	18970	18970	18970	10
610	20231024	094700	153462510	18970	19000	19000	18970	207
611	20231024	094600	149533190	19000	19000	19000	19000	0
612	20231024	094500	149533190	19000	18990	19000	18990	67
613	20231024	094400	148260460	18970	18970	18970	18970	0
614	20231024	094300	148260460	18970	18970	18970	18970	0
615	20231024	094200	148260460	18970	18970	18970	18970	28
616	20231024	094100	147729300	18970	18980	18980	18970	683
617	20231024	094000	134771010	19000	19000	19000	19000	27
618	20231024	093900	134258010	19010	19010	19010	19010	0
619	20231024	093800	134258010	19010	19010	19010	19010	1
620	20231024	093700	134239000	18990	18990	18990	18990	300
621	20231024	093600	128542000	19000	19000	19000	19000	2
622	20231024	093500	128504000	19000	19040	19040	19000	127
623	20231024	093400	126090960	19050	19050	19050	19050	0
624	20231024	093300	126090960	19050	19050	19050	19050	0
625	20231024	093200	126090960	19050	19050	19050	19050	0
626	20231024	093100	126090960	19050	19050	19050	19050	1
627	20231024	093000	126071910	18980	19030	19030	18980	714
628	20231024	092900	112505340	19040	19040	19040	19040	0
629	20231024	092800	112505340	19040	19040	19040	19040	0
630	20231024	092700	112505340	19040	19040	19040	19040	0
631	20231024	092600	112505340	19040	19040	19040	19040	0
632	20231024	092500	112505340	19040	19020	19040	19020	125
633	20231024	092400	110126470	19000	19000	19000	19000	0
634	20231024	092300	110126470	19000	19000	19000	19000	0
635	20231024	092200	110126470	19000	19000	19000	19000	20
636	20231024	092100	109746470	19000	19000	19000	19000	0
637	20231024	092000	109746470	19000	19000	19000	19000	0
638	20231024	091900	109746470	19000	19010	19010	19000	82
639	20231024	091800	108187730	19010	19010	19010	19010	0
640	20231024	091700	108187730	19010	19040	19040	19010	115
641	20231024	091600	106000150	19040	19040	19040	19040	10
642	20231024	091500	105809750	19050	19050	19050	19050	5
643	20231024	091400	105714500	19040	19040	19040	19040	40
644	20231024	091300	104952900	19050	19050	19050	19050	0
645	20231024	091200	104952900	19050	19050	19050	19050	1
646	20231024	091100	104933850	19030	19030	19030	19030	10
647	20231024	091000	104743550	19030	19030	19030	19030	40
648	20231024	090900	103982350	19010	19010	19010	19010	0
649	20231024	090800	103982350	19010	19010	19010	19010	0
650	20231024	090700	103982350	19010	19010	19010	19010	0
651	20231024	090600	103982350	19010	19030	19030	19010	32
652	20231024	090500	103373770	19140	19140	19140	19140	0
653	20231024	090400	103373770	19140	19140	19140	19140	6
654	20231024	090300	103258930	19040	19040	19040	19040	0
655	20231024	090200	103258930	19040	19040	19040	19030	305
656	20231024	090100	97452780	19030	19030	19030	19030	128
657	20231024	090000	95016940	19040	18910	19040	18910	5002