KissMeData/214260/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201200	598446520	19970	19970	19970	19970	531
3	20231024	201100	598446520	19970	19970	19970	19970	0
4	20231024	201000	598446520	19970	19970	19970	19970	0
5	20231024	200900	598446520	19970	19970	19970	19970	0
6	20231024	200800	598446520	19970	19970	19970	19970	0
7	20231024	200700	598446520	19970	19970	19970	19970	0
8	20231024	200600	598446520	19970	19970	19970	19970	0
9	20231024	200500	598446520	19970	19970	19970	19970	0
10	20231024	200400	598446520	19970	19970	19970	19970	0
11	20231024	200300	598446520	19970	19970	19970	19970	0
12	20231024	200200	598446520	19970	19970	19970	19970	0
13	20231024	200100	598446520	19970	19970	19970	19970	0
14	20231024	200000	598446520	19970	19970	19970	19970	0
15	20231024	195900	598446520	19970	19970	19970	19970	0
16	20231024	195800	598446520	19970	19970	19970	19970	0
17	20231024	195700	598446520	19970	19970	19970	19970	0
18	20231024	195600	598446520	19970	19970	19970	19970	0
19	20231024	195500	598446520	19970	19970	19970	19970	0
20	20231024	195400	598446520	19970	19970	19970	19970	0
21	20231024	195300	598446520	19970	19970	19970	19970	0
22	20231024	195200	598446520	19970	19970	19970	19970	0
23	20231024	195100	598446520	19970	19970	19970	19970	0
24	20231024	195000	598446520	19970	19970	19970	19970	0
25	20231024	194900	598446520	19970	19970	19970	19970	0
26	20231024	194800	598446520	19970	19970	19970	19970	0
27	20231024	194700	598446520	19970	19970	19970	19970	0
28	20231024	194600	598446520	19970	19970	19970	19970	0
29	20231024	194500	598446520	19970	19970	19970	19970	0
30	20231024	194400	598446520	19970	19970	19970	19970	0
31	20231024	194300	598446520	19970	19970	19970	19970	0
32	20231024	194200	598446520	19970	19970	19970	19970	531
33	20231024	194100	598446520	19970	19970	19970	19970	0
34	20231024	194000	598446520	19970	19970	19970	19970	0
35	20231024	193900	598446520	19970	19970	19970	19970	0
36	20231024	193800	598446520	19970	19970	19970	19970	0
37	20231024	193700	598446520	19970	19970	19970	19970	0
38	20231024	193600	598446520	19970	19970	19970	19970	0
39	20231024	193500	598446520	19970	19970	19970	19970	0
40	20231024	193400	598446520	19970	19970	19970	19970	0
41	20231024	193300	598446520	19970	19970	19970	19970	0
42	20231024	193200	598446520	19970	19970	19970	19970	0
43	20231024	193100	598446520	19970	19970	19970	19970	0
44	20231024	193000	598446520	19970	19970	19970	19970	0
45	20231024	192900	598446520	19970	19970	19970	19970	0
46	20231024	192800	598446520	19970	19970	19970	19970	0
47	20231024	192700	598446520	19970	19970	19970	19970	0
48	20231024	192600	598446520	19970	19970	19970	19970	0
49	20231024	192500	598446520	19970	19970	19970	19970	0
50	20231024	192400	598446520	19970	19970	19970	19970	0
51	20231024	192300	598446520	19970	19970	19970	19970	0
52	20231024	192200	598446520	19970	19970	19970	19970	0
53	20231024	192100	598446520	19970	19970	19970	19970	0
54	20231024	192000	598446520	19970	19970	19970	19970	0
55	20231024	191900	598446520	19970	19970	19970	19970	0
56	20231024	191800	598446520	19970	19970	19970	19970	0
57	20231024	191700	598446520	19970	19970	19970	19970	0
58	20231024	191600	598446520	19970	19970	19970	19970	0
59	20231024	191500	598446520	19970	19970	19970	19970	0
60	20231024	191400	598446520	19970	19970	19970	19970	0
61	20231024	191300	598446520	19970	19970	19970	19970	0
62	20231024	191200	598446520	19970	19970	19970	19970	531
63	20231024	191100	598446520	19970	19970	19970	19970	0
64	20231024	191000	598446520	19970	19970	19970	19970	0
65	20231024	190900	598446520	19970	19970	19970	19970	0
66	20231024	190800	598446520	19970	19970	19970	19970	0
67	20231024	190700	598446520	19970	19970	19970	19970	0
68	20231024	190600	598446520	19970	19970	19970	19970	0
69	20231024	190500	598446520	19970	19970	19970	19970	0
70	20231024	190400	598446520	19970	19970	19970	19970	0
71	20231024	190300	598446520	19970	19970	19970	19970	0
72	20231024	190200	598446520	19970	19970	19970	19970	0
73	20231024	190100	598446520	19970	19970	19970	19970	0
74	20231024	190000	598446520	19970	19970	19970	19970	0
75	20231024	185900	598446520	19970	19970	19970	19970	0
76	20231024	185800	598446520	19970	19970	19970	19970	0
77	20231024	185700	598446520	19970	19970	19970	19970	0
78	20231024	185600	598446520	19970	19970	19970	19970	0
79	20231024	185500	598446520	19970	19970	19970	19970	0
80	20231024	185400	598446520	19970	19970	19970	19970	0
81	20231024	185300	598446520	19970	19970	19970	19970	0
82	20231024	185200	598446520	19970	19970	19970	19970	0
83	20231024	185100	598446520	19970	19970	19970	19970	0
84	20231024	185000	598446520	19970	19970	19970	19970	0
85	20231024	184900	598446520	19970	19970	19970	19970	0
86	20231024	184800	598446520	19970	19970	19970	19970	0
87	20231024	184700	598446520	19970	19970	19970	19970	0
88	20231024	184600	598446520	19970	19970	19970	19970	0
89	20231024	184500	598446520	19970	19970	19970	19970	0
90	20231024	184400	598446520	19970	19970	19970	19970	0
91	20231024	184300	598446520	19970	19970	19970	19970	0
92	20231024	184200	598446520	19970	19970	19970	19970	531
93	20231024	184100	598446520	19970	19970	19970	19970	0
94	20231024	184000	598446520	19970	19970	19970	19970	0
95	20231024	183900	598446520	19970	19970	19970	19970	0
96	20231024	183800	598446520	19970	19970	19970	19970	0
97	20231024	183700	598446520	19970	19970	19970	19970	0
98	20231024	183600	598446520	19970	19970	19970	19970	0
99	20231024	183500	598446520	19970	19970	19970	19970	0
100	20231024	183400	598446520	19970	19970	19970	19970	0
101	20231024	183300	598446520	19970	19970	19970	19970	0
102	20231024	183200	598446520	19970	19970	19970	19970	0
103	20231024	183100	598446520	19970	19970	19970	19970	0
104	20231024	183000	598446520	19970	19970	19970	19970	0
105	20231024	182900	598446520	19970	19970	19970	19970	0
106	20231024	182800	598446520	19970	19970	19970	19970	0
107	20231024	182700	598446520	19970	19970	19970	19970	0
108	20231024	182600	598446520	19970	19970	19970	19970	0
109	20231024	182500	598446520	19970	19970	19970	19970	0
110	20231024	182400	598446520	19970	19970	19970	19970	0
111	20231024	182300	598446520	19970	19970	19970	19970	0
112	20231024	182200	598446520	19970	19970	19970	19970	0
113	20231024	182100	598446520	19970	19970	19970	19970	0
114	20231024	182000	598446520	19970	19970	19970	19970	0
115	20231024	181900	598446520	19970	19970	19970	19970	0
116	20231024	181800	598446520	19970	19970	19970	19970	0
117	20231024	181700	598446520	19970	19970	19970	19970	0
118	20231024	181600	598446520	19970	19970	19970	19970	0
119	20231024	181500	598446520	19970	19970	19970	19970	0
120	20231024	181400	598446520	19970	19970	19970	19970	0
121	20231024	181300	598446520	19970	19970	19970	19970	0
122	20231024	181200	598446520	19970	19970	19970	19970	531
123	20231024	181100	598446520	19970	19970	19970	19970	0
124	20231024	181000	598446520	19970	19970	19970	19970	0
125	20231024	180900	598446520	19970	19970	19970	19970	0
126	20231024	180800	598446520	19970	19970	19970	19970	0
127	20231024	180700	598446520	19970	19970	19970	19970	0
128	20231024	180600	598446520	19970	19970	19970	19970	0
129	20231024	180500	598446520	19970	19970	19970	19970	0
130	20231024	180400	598446520	19970	19970	19970	19970	0
131	20231024	180300	598446520	19970	19970	19970	19970	0
132	20231024	180200	598446520	19970	19970	19970	19970	0
133	20231024	180100	598446520	19970	19970	19970	19970	0
134	20231024	180000	598446520	19970	19970	19970	19970	0
135	20231024	175900	598446520	19970	19970	19970	19970	0
136	20231024	175800	598446520	19970	19970	19970	19970	0
137	20231024	175700	598446520	19970	19970	19970	19970	0
138	20231024	175600	598446520	19970	19970	19970	19970	0
139	20231024	175500	598446520	19970	19970	19970	19970	0
140	20231024	175400	598446520	19970	19970	19970	19970	0
141	20231024	175300	598446520	19970	19970	19970	19970	0
142	20231024	175200	598446520	19970	19970	19970	19970	0
143	20231024	175100	598446520	19970	19970	19970	19970	0
144	20231024	175000	598446520	19970	19970	19970	19970	0
145	20231024	174900	598446520	19970	19970	19970	19970	0
146	20231024	174800	598446520	19970	19970	19970	19970	0
147	20231024	174700	598446520	19970	19970	19970	19970	0
148	20231024	174600	598446520	19970	19970	19970	19970	0
149	20231024	174500	598446520	19970	19970	19970	19970	0
150	20231024	174400	598446520	19970	19970	19970	19970	0
151	20231024	174300	598446520	19970	19970	19970	19970	0
152	20231024	174200	598446520	19970	19970	19970	19970	531
153	20231024	174100	598446520	19970	19970	19970	19970	0
154	20231024	174000	598446520	19970	19970	19970	19970	0
155	20231024	173900	598446520	19970	19970	19970	19970	0
156	20231024	173800	598446520	19970	19970	19970	19970	0
157	20231024	173700	598446520	19970	19970	19970	19970	0
158	20231024	173600	598446520	19970	19970	19970	19970	0
159	20231024	173500	598446520	19970	19970	19970	19970	0
160	20231024	173400	598446520	19970	19970	19970	19970	0
161	20231024	173300	598446520	19970	19970	19970	19970	0
162	20231024	173200	598446520	19970	19970	19970	19970	0
163	20231024	173100	598446520	19970	19970	19970	19970	0
164	20231024	173000	598446520	19970	19970	19970	19970	0
165	20231024	172900	598446520	19970	19970	19970	19970	0
166	20231024	172800	598446520	19970	19970	19970	19970	0
167	20231024	172700	598446520	19970	19970	19970	19970	0
168	20231024	172600	598446520	19970	19970	19970	19970	0
169	20231024	172500	598446520	19970	19970	19970	19970	0
170	20231024	172400	598446520	19970	19970	19970	19970	0
171	20231024	172300	598446520	19970	19970	19970	19970	0
172	20231024	172200	598446520	19970	19970	19970	19970	0
173	20231024	172100	598446520	19970	19970	19970	19970	0
174	20231024	172000	598446520	19970	19970	19970	19970	0
175	20231024	171900	598446520	19970	19970	19970	19970	0
176	20231024	171800	598446520	19970	19970	19970	19970	0
177	20231024	171700	598446520	19970	19970	19970	19970	0
178	20231024	171600	598446520	19970	19970	19970	19970	0
179	20231024	171500	598446520	19970	19970	19970	19970	0
180	20231024	171400	598446520	19970	19970	19970	19970	0
181	20231024	171300	598446520	19970	19970	19970	19970	0
182	20231024	171200	598446520	19970	19970	19970	19970	531
183	20231024	171100	598446520	19970	19970	19970	19970	0
184	20231024	171000	598446520	19970	19970	19970	19970	0
185	20231024	170900	598446520	19970	19970	19970	19970	0
186	20231024	170800	598446520	19970	19970	19970	19970	0
187	20231024	170700	598446520	19970	19970	19970	19970	0
188	20231024	170600	598446520	19970	19970	19970	19970	0
189	20231024	170500	598446520	19970	19970	19970	19970	0
190	20231024	170400	598446520	19970	19970	19970	19970	0
191	20231024	170300	598446520	19970	19970	19970	19970	0
192	20231024	170200	598446520	19970	19970	19970	19970	0
193	20231024	170100	598446520	19970	19970	19970	19970	0
194	20231024	170000	598446520	19970	19970	19970	19970	0
195	20231024	165900	598446520	19970	19970	19970	19970	0
196	20231024	165800	598446520	19970	19970	19970	19970	0
197	20231024	165700	598446520	19970	19970	19970	19970	0
198	20231024	165600	598446520	19970	19970	19970	19970	0
199	20231024	165500	598446520	19970	19970	19970	19970	0
200	20231024	165400	598446520	19970	19970	19970	19970	0
201	20231024	165300	598446520	19970	19970	19970	19970	0
202	20231024	165200	598446520	19970	19970	19970	19970	0
203	20231024	165100	598446520	19970	19970	19970	19970	0
204	20231024	165000	598446520	19970	19970	19970	19970	0
205	20231024	164900	598446520	19970	19970	19970	19970	0
206	20231024	164800	598446520	19970	19970	19970	19970	0
207	20231024	164700	598446520	19970	19970	19970	19970	0
208	20231024	164600	598446520	19970	19970	19970	19970	0
209	20231024	164500	598446520	19970	19970	19970	19970	0
210	20231024	164400	598446520	19970	19970	19970	19970	0
211	20231024	164300	598446520	19970	19970	19970	19970	0
212	20231024	164200	598446520	19970	19970	19970	19970	531
213	20231024	164100	598446520	19970	19970	19970	19970	0
214	20231024	164000	598446520	19970	19970	19970	19970	0
215	20231024	163900	598446520	19970	19970	19970	19970	0
216	20231024	163800	598446520	19970	19970	19970	19970	0
217	20231024	163700	598446520	19970	19970	19970	19970	0
218	20231024	163600	598446520	19970	19970	19970	19970	0
219	20231024	163500	598446520	19970	19970	19970	19970	0
220	20231024	163400	598446520	19970	19970	19970	19970	0
221	20231024	163300	598446520	19970	19970	19970	19970	0
222	20231024	163200	598446520	19970	19970	19970	19970	0
223	20231024	163100	598446520	19970	19970	19970	19970	0
224	20231024	163000	598446520	19970	19970	19970	19970	0
225	20231024	162900	598446520	19970	19970	19970	19970	0
226	20231024	162800	598446520	19970	19970	19970	19970	0
227	20231024	162700	598446520	19970	19970	19970	19970	0
228	20231024	162600	598446520	19970	19970	19970	19970	0
229	20231024	162500	598446520	19970	19970	19970	19970	0
230	20231024	162400	598446520	19970	19970	19970	19970	0
231	20231024	162300	598446520	19970	19970	19970	19970	0
232	20231024	162200	598446520	19970	19970	19970	19970	0
233	20231024	162100	598446520	19970	19970	19970	19970	0
234	20231024	162000	598446520	19970	19970	19970	19970	0
235	20231024	161900	598446520	19970	19970	19970	19970	0
236	20231024	161800	598446520	19970	19970	19970	19970	0
237	20231024	161700	598446520	19970	19970	19970	19970	0
238	20231024	161600	598446520	19970	19970	19970	19970	0
239	20231024	161500	598446520	19970	19970	19970	19970	0
240	20231024	161400	598446520	19970	19970	19970	19970	0
241	20231024	161300	598446520	19970	19970	19970	19970	0
242	20231024	161200	598446520	19970	19970	19970	19970	531
243	20231024	161100	598446520	19970	19970	19970	19970	0
244	20231024	161000	598446520	19970	19970	19970	19970	0
245	20231024	160900	598446520	19970	19970	19970	19970	0
246	20231024	160800	598446520	19970	19970	19970	19970	0
247	20231024	160700	598446520	19970	19970	19970	19970	0
248	20231024	160600	598446520	19970	19970	19970	19970	0
249	20231024	160500	598446520	19970	19970	19970	19970	0
250	20231024	160400	598446520	19970	19970	19970	19970	0
251	20231024	160300	598446520	19970	19970	19970	19970	0
252	20231024	160200	598446520	19970	19970	19970	19970	0
253	20231024	160100	598446520	19970	19970	19970	19970	0
254	20231024	160000	598446520	19970	19970	19970	19970	0
255	20231024	155900	598446520	19970	19970	19970	19970	0
256	20231024	155800	598446520	19970	19970	19970	19970	0
257	20231024	155700	598446520	19970	19970	19970	19970	0
258	20231024	155600	598446520	19970	19970	19970	19970	0
259	20231024	155500	598446520	19970	19970	19970	19970	0
260	20231024	155400	598446520	19970	19970	19970	19970	0
261	20231024	155300	598446520	19970	19970	19970	19970	0
262	20231024	155200	598446520	19970	19970	19970	19970	0
263	20231024	155100	598446520	19970	19970	19970	19970	0
264	20231024	155000	598446520	19970	19970	19970	19970	0
265	20231024	154900	598446520	19970	19970	19970	19970	0
266	20231024	154800	598446520	19970	19970	19970	19970	0
267	20231024	154700	598446520	19970	19970	19970	19970	0
268	20231024	154600	598446520	19970	19970	19970	19970	0
269	20231024	154500	598446520	19970	19970	19970	19970	0
270	20231024	154400	598446520	19970	19970	19970	19970	0
271	20231024	154300	598446520	19970	19970	19970	19970	0
272	20231024	154200	598446520	19970	19970	19970	19970	531
273	20231024	154100	598446520	19970	19970	19970	19970	0
274	20231024	154000	598446520	19970	19970	19970	19970	0
275	20231024	153900	598446520	19970	19970	19970	19970	0
276	20231024	153800	598446520	19970	19970	19970	19970	0
277	20231024	153700	598446520	19970	19970	19970	19970	0
278	20231024	153600	598446520	19970	19970	19970	19970	0
279	20231024	153500	598446520	19970	19970	19970	19970	0
280	20231024	153400	598446520	19970	19970	19970	19970	0
281	20231024	153300	598446520	19970	19970	19970	19970	0
282	20231024	153200	598446520	19970	19970	19970	19970	0
283	20231024	153100	598446520	19970	19970	19970	19970	0
284	20231024	153000	598446520	19970	19970	19970	19970	531
285	20231024	152900	587842450	19830	19830	19830	19830	0
286	20231024	152800	587842450	19830	19830	19830	19830	0
287	20231024	152700	587842450	19830	19830	19830	19830	0
288	20231024	152600	587842450	19830	19830	19830	19830	0
289	20231024	152500	587842450	19830	19830	19830	19830	0
290	20231024	152400	587842450	19830	19830	19830	19830	0
291	20231024	152300	587842450	19830	19830	19830	19830	0
292	20231024	152200	587842450	19830	19830	19830	19830	0
293	20231024	152100	587842450	19830	19830	19830	19830	0
294	20231024	152000	587842450	19830	19830	19830	19830	0
295	20231024	151900	587842450	19830	19870	19970	19830	346
296	20231024	151800	580954810	19870	19850	19880	19850	127
297	20231024	151700	578432080	19850	19850	19860	19850	11
298	20231024	151600	578213720	19850	19850	19850	19820	160
299	20231024	151500	575042250	19870	19870	19870	19840	214
300	20231024	151400	570792210	19880	19870	19880	19870	6
301	20231024	151300	570672980	19880	19870	19880	19860	12
302	20231024	151200	570434530	19870	19870	19880	19870	7
303	20231024	151100	570295430	19880	19850	19880	19850	90
304	20231024	151000	568508900	19850	19750	19850	19750	785
305	20231024	150900	552975400	19760	19760	19760	19760	0
306	20231024	150800	552975400	19760	19760	19760	19760	5
307	20231024	150700	552876600	19760	19760	19760	19760	12
308	20231024	150600	552639480	19760	19760	19760	19760	1
309	20231024	150500	552619720	19760	19750	19760	19750	13
310	20231024	150400	552362950	19760	19750	19760	19750	20
311	20231024	150300	551967930	19750	19690	19750	19690	131
312	20231024	150200	549387450	19690	19670	19690	19670	37
313	20231024	150100	548659450	19680	19620	19680	19620	419
314	20231024	150000	540432170	19620	19610	19620	19570	101
315	20231024	145900	538455080	19620	19620	19630	19620	12
316	20231024	145800	538219630	19620	19620	19620	19570	132
317	20231024	145700	535634110	19620	19620	19620	19620	2
318	20231024	145600	535594870	19630	19630	19630	19630	3
319	20231024	145500	535535980	19630	19630	19630	19630	2
320	20231024	145400	535496720	19630	19630	19640	19620	21
321	20231024	145300	535084490	19630	19630	19640	19600	228
322	20231024	145200	530614970	19640	19640	19640	19640	2
323	20231024	145100	530575690	19640	19640	19640	19640	10
324	20231024	145000	530379290	19640	19640	19640	19640	0
325	20231024	144900	530379290	19640	19640	19640	19640	50
326	20231024	144800	529397290	19640	19640	19640	19640	3
327	20231024	144700	529338370	19630	19640	19640	19630	66
328	20231024	144600	528042150	19640	19640	19640	19640	0
329	20231024	144500	528042150	19640	19640	19640	19640	0
330	20231024	144400	528042150	19640	19630	19640	19630	6
331	20231024	144300	527924330	19640	19630	19640	19630	8
332	20231024	144200	527767280	19630	19630	19630	19630	0
333	20231024	144100	527767280	19630	19640	19640	19630	4
334	20231024	144000	527688730	19640	19640	19640	19640	2
335	20231024	143900	527649450	19640	19640	19640	19640	3
336	20231024	143800	527590530	19640	19630	19640	19620	9
337	20231024	143700	527413860	19630	19630	19630	19630	0
338	20231024	143600	527413860	19630	19630	19640	19630	11
339	20231024	143500	527197890	19630	19630	19630	19630	12
340	20231024	143400	526962330	19630	19630	19630	19630	5
341	20231024	143300	526864180	19630	19630	19630	19630	2
342	20231024	143200	526824920	19630	19630	19630	19630	2
343	20231024	143100	526785660	19630	19630	19640	19630	17
344	20231024	143000	526451800	19640	19640	19640	19640	10
345	20231024	142900	526255400	19640	19640	19640	19640	97
346	20231024	142800	524350320	19640	19640	19640	19640	2
347	20231024	142700	524311040	19640	19640	19640	19640	22
348	20231024	142600	523878960	19640	19590	19640	19590	102
349	20231024	142500	521880530	19590	19580	19590	19580	83
350	20231024	142400	520254610	19590	19580	19590	19530	203
351	20231024	142300	516289860	19530	19600	19600	19530	65
352	20231024	142200	515019790	19610	19610	19610	19600	33
353	20231024	142100	514372670	19610	19610	19610	19610	3
354	20231024	142000	514313840	19610	19610	19610	19610	54
355	20231024	141900	513254900	19610	19610	19610	19610	2
356	20231024	141800	513215680	19610	19610	19610	19610	4
357	20231024	141700	513137240	19610	19640	19640	19600	135
358	20231024	141600	510490960	19640	19640	19640	19640	0
359	20231024	141500	510490960	19640	19630	19640	19630	5
360	20231024	141400	510392780	19640	19640	19640	19640	8
361	20231024	141300	510235660	19640	19640	19640	19640	1
362	20231024	141200	510216020	19640	19640	19640	19640	10
363	20231024	141100	510019620	19640	19600	19640	19600	50
364	20231024	141000	509039580	19600	19590	19600	19590	10
365	20231024	140900	508843590	19600	19600	19600	19600	102
366	20231024	140800	506844390	19600	19600	19600	19600	2
367	20231024	140700	506805190	19600	19600	19600	19600	0
368	20231024	140600	506805190	19600	19600	19600	19600	3
369	20231024	140500	506746390	19600	19600	19600	19600	2
370	20231024	140400	506707190	19600	19600	19600	19600	1
371	20231024	140300	506687590	19600	19550	19600	19550	121
372	20231024	140200	504316950	19550	19530	19550	19530	586
373	20231024	140100	492871390	19530	19490	19550	19490	2420
374	20231024	140000	445674820	19490	19490	19490	19490	6
375	20231024	135900	445557880	19490	19480	19490	19480	3
376	20231024	135800	445499420	19490	19460	19490	19460	800
377	20231024	135700	429923490	19460	19460	19460	19460	2
378	20231024	135600	429884570	19460	19460	19460	19460	3
379	20231024	135500	429826190	19460	19460	19460	19460	0
380	20231024	135400	429826190	19460	19460	19460	19460	2
381	20231024	135300	429787270	19460	19460	19460	19460	5
382	20231024	135200	429689970	19460	19460	19460	19460	2
383	20231024	135100	429651050	19460	19450	19460	19450	13
384	20231024	135000	429398170	19450	19450	19450	19450	1
385	20231024	134900	429378720	19440	19470	19470	19440	34
386	20231024	134800	428717430	19470	19450	19470	19450	40
387	20231024	134700	427939350	19450	19450	19450	19450	2
388	20231024	134600	427900450	19450	19450	19450	19450	11
389	20231024	134500	427686500	19440	19450	19450	19440	161
390	20231024	134400	424556420	19450	19450	19450	19440	38
391	20231024	134300	423817390	19450	19450	19450	19450	0
392	20231024	134200	423817390	19450	19440	19450	19440	2
393	20231024	134100	423778500	19450	19450	19450	19450	2
394	20231024	134000	423739600	19450	19440	19450	19440	23
395	20231024	133900	423292460	19450	19450	19450	19450	2
396	20231024	133800	423253560	19450	19450	19450	19450	1
397	20231024	133700	423234110	19440	19440	19440	19440	5
398	20231024	133600	423136910	19450	19450	19450	19450	50
399	20231024	133500	422164410	19450	19450	19450	19450	0
400	20231024	133400	422164410	19450	19440	19450	19440	19
401	20231024	133300	421794930	19440	19420	19440	19420	4
402	20231024	133200	421717190	19430	19430	19430	19430	150
403	20231024	133100	418802690	19430	19430	19430	19430	0
404	20231024	133000	418802690	19430	19430	19430	19430	5
405	20231024	132900	418705540	19430	19430	19430	19430	0
406	20231024	132800	418705540	19430	19430	19430	19430	5
407	20231024	132700	418608390	19430	19430	19430	19430	11
408	20231024	132600	418394660	19420	19420	19430	19420	12
409	20231024	132500	418161610	19420	19400	19420	19400	98
410	20231024	132400	416259670	19400	19400	19400	19400	0
411	20231024	132300	416259670	19400	19400	19400	19400	1
412	20231024	132200	416240270	19410	19410	19410	19400	5
413	20231024	132100	416143240	19390	19390	19390	19390	19
414	20231024	132000	415774830	19390	19380	19390	19380	126
415	20231024	131900	413332790	19380	19370	19380	19370	10
416	20231024	131800	413139070	19370	19370	19370	19370	2
417	20231024	131700	413100330	19370	19360	19370	19360	6
418	20231024	131600	412984140	19370	19300	19370	19300	72
419	20231024	131500	411594400	19300	19300	19300	19300	0
420	20231024	131400	411594400	19300	19300	19300	19300	2
421	20231024	131300	411555800	19300	19290	19300	19290	103
422	20231024	131200	409568900	19290	19270	19290	19270	6
423	20231024	131100	409453250	19250	19290	19290	19250	202
424	20231024	131000	405564220	19290	19300	19300	19290	31
425	20231024	130900	404966170	19300	19300	19300	19300	50
426	20231024	130800	404001170	19300	19360	19360	19280	14
427	20231024	130700	403730990	19370	19350	19370	19280	789
428	20231024	130600	388506650	19380	19350	19380	19350	52
429	20231024	130500	387498920	19380	19350	19400	19350	58
430	20231024	130400	386376470	19350	19280	19350	19280	715
431	20231024	130300	372566140	19280	19280	19280	19280	0
432	20231024	130200	372566140	19280	19280	19280	19280	10
433	20231024	130100	372373340	19280	19280	19280	19280	4
434	20231024	130000	372296220	19280	19270	19280	19240	214
435	20231024	125900	368178390	19270	19290	19290	19270	34
436	20231024	125800	367522660	19300	19300	19300	19300	5
437	20231024	125700	367426160	19310	19300	19310	19300	10
438	20231024	125600	367233120	19310	19310	19310	19310	3
439	20231024	125500	367175190	19310	19310	19310	19310	0
440	20231024	125400	367175190	19310	19310	19310	19310	0
441	20231024	125300	367175190	19310	19310	19310	19310	0
442	20231024	125200	367175190	19310	19300	19310	19300	16
443	20231024	125100	366866360	19310	19310	19310	19310	0
444	20231024	125000	366866360	19310	19310	19310	19310	12
445	20231024	124900	366634640	19320	19320	19320	19320	21
446	20231024	124800	366228920	19320	19320	19320	19320	20
447	20231024	124700	365842520	19320	19310	19320	19310	112
448	20231024	124600	363679770	19310	19310	19310	19310	2
449	20231024	124500	363641150	19310	19310	19310	19280	9
450	20231024	124400	363467540	19320	19320	19320	19320	10
451	20231024	124300	363274340	19320	19250	19320	19250	672
452	20231024	124200	350325270	19250	19190	19250	19190	211
453	20231024	124100	346271740	19190	19190	19190	19190	1
454	20231024	124000	346252550	19180	19180	19180	19180	1
455	20231024	123900	346233370	19190	19190	19190	19190	0
456	20231024	123800	346233370	19190	19140	19190	19140	4
457	20231024	123700	346156690	19120	19160	19160	19120	239
458	20231024	123600	341581740	19170	19170	19170	19170	47
459	20231024	123500	340680750	19180	19190	19190	19180	31
460	20231024	123400	340085910	19170	19180	19180	19170	18
461	20231024	123300	339740680	19180	19180	19180	19180	0
462	20231024	123200	339740680	19180	19180	19180	19180	0
463	20231024	123100	339740680	19180	19180	19180	19180	1
464	20231024	123000	339721500	19180	19180	19180	19180	0
465	20231024	122900	339721500	19180	19180	19180	19180	0
466	20231024	122800	339721500	19180	19180	19180	19180	4
467	20231024	122700	339644780	19190	19190	19190	19190	4
468	20231024	122600	339568020	19190	19190	19190	19190	70
469	20231024	122500	338224720	19190	19180	19190	19180	2
470	20231024	122400	338186350	19180	19180	19180	19180	0
471	20231024	122300	338186350	19180	19180	19180	19180	10
472	20231024	122200	337994550	19180	19180	19180	19180	11
473	20231024	122100	337783570	19190	19180	19190	19170	101
474	20231024	122000	335847310	19190	19200	19200	19190	224
475	20231024	121900	331546550	19200	19200	19200	19200	12
476	20231024	121800	331316150	19200	19200	19200	19200	1
477	20231024	121700	331296950	19200	19200	19200	19200	0
478	20231024	121600	331296950	19200	19200	19200	19200	4
479	20231024	121500	331220150	19200	19190	19200	19190	214
480	20231024	121400	327113480	19190	19190	19190	19180	6
481	20231024	121300	326998380	19180	19180	19180	19180	1
482	20231024	121200	326979200	19190	19170	19190	19170	22
483	20231024	121100	326557250	19180	19180	19180	19180	0
484	20231024	121000	326557250	19180	19190	19190	19180	10
485	20231024	120900	326365430	19190	19180	19190	19180	14
486	20231024	120800	326096900	19190	19190	19190	19190	0
487	20231024	120700	326096900	19190	19170	19190	19170	27
488	20231024	120600	325579120	19170	19170	19170	19170	0
489	20231024	120500	325579120	19170	19140	19180	19140	102
490	20231024	120400	323624510	19140	19140	19140	19140	0
491	20231024	120300	323624510	19140	19180	19190	19120	14
492	20231024	120200	323356380	19180	19180	19180	19180	1
493	20231024	120100	323337200	19190	19190	19190	19190	15
494	20231024	120000	323049350	19190	19190	19200	19190	14
495	20231024	115900	322780590	19190	19190	19190	19190	71
496	20231024	115800	321418100	19190	19190	19190	19190	0
497	20231024	115700	321418100	19190	19190	19190	19190	2
498	20231024	115600	321379720	19190	19190	19190	19190	0
499	20231024	115500	321379720	19190	19190	19190	19190	0
500	20231024	115400	321379720	19190	19190	19190	19190	0
501	20231024	115300	321379720	19190	19190	19190	19180	11
502	20231024	115200	321168720	19200	19200	19200	19200	1
503	20231024	115100	321149520	19190	19190	19190	19190	0
504	20231024	115000	321149520	19190	19190	19190	19190	16
505	20231024	114900	320842480	19190	19180	19190	19180	4
506	20231024	114800	320765730	19180	19190	19190	19180	22
507	20231024	114700	320343750	19190	19190	19190	19190	60
508	20231024	114600	319192350	19190	19160	19190	19160	107
509	20231024	114500	317140820	19160	19160	19160	19160	0
510	20231024	114400	317140820	19160	19160	19160	19160	0
511	20231024	114300	317140820	19160	19160	19160	19160	0
512	20231024	114200	317140820	19160	19160	19160	19160	2
513	20231024	114100	317102500	19160	19120	19160	19120	76
514	20231024	114000	315649340	19120	19120	19120	19120	3
515	20231024	113900	315591980	19120	19120	19120	19120	5
516	20231024	113800	315496380	19120	19120	19120	19120	0
517	20231024	113700	315496380	19120	19120	19120	19120	2
518	20231024	113600	315458140	19120	19110	19120	19110	126
519	20231024	113500	313049250	19110	19120	19120	19100	107
520	20231024	113400	311005460	19120	19120	19120	19120	2
521	20231024	113300	310967220	19120	19120	19120	19120	74
522	20231024	113200	309552340	19110	19070	19120	19070	19
523	20231024	113100	309189570	19070	19050	19070	19050	10
524	20231024	113000	308998970	19060	19060	19060	19060	0
525	20231024	112900	308998970	19060	19060	19060	19060	1
526	20231024	112800	308979910	19030	19010	19030	19010	18
527	20231024	112700	308637550	19020	19020	19030	19020	27
528	20231024	112600	308123770	19030	18970	19030	18970	120
529	20231024	112500	305841570	18970	18970	18970	18970	0
530	20231024	112400	305841570	18970	18930	18970	18910	278
531	20231024	112300	300582350	18930	18930	18930	18930	0
532	20231024	112200	300582350	18930	18930	18930	18930	0
533	20231024	112100	300582350	18930	18920	18930	18920	9
534	20231024	112000	300412050	18920	18920	18920	18920	0
535	20231024	111900	300412050	18920	18910	18920	18910	2
536	20231024	111800	300374220	18930	18930	18930	18930	2
537	20231024	111700	300336360	18880	18880	18880	18880	215
538	20231024	111600	296277160	18880	18880	18880	18880	0
539	20231024	111500	296277160	18880	18880	18880	18880	2
540	20231024	111400	296239400	18880	18870	18880	18870	9
541	20231024	111300	296069560	18880	18880	18880	18880	0
542	20231024	111200	296069560	18880	18870	18880	18860	67
543	20231024	111100	294805890	18880	18880	18930	18880	51
544	20231024	111000	293842650	18880	18900	18900	18810	132
545	20231024	110900	291351610	18910	18900	18910	18900	10
546	20231024	110800	291162580	18900	18900	18900	18900	0
547	20231024	110700	291162580	18900	18900	18900	18900	1
548	20231024	110600	291143680	18910	18890	18930	18880	450
549	20231024	110500	282645120	18890	18880	18890	18880	203
550	20231024	110400	278812460	18890	18880	18890	18880	71
551	20231024	110300	277471970	18880	18880	18880	18880	0
552	20231024	110200	277471970	18880	18880	18880	18880	3
553	20231024	110100	277415330	18880	18880	18880	18880	0
554	20231024	110000	277415330	18880	18880	18880	18880	0
555	20231024	105900	277415330	18880	18880	18880	18880	11
556	20231024	105800	277207650	18880	18890	18890	18880	5
557	20231024	105700	277113210	18900	18890	18900	18890	19
558	20231024	105600	276754240	18890	18830	18890	18830	102
559	20231024	105500	274833080	18830	18830	18830	18830	0
560	20231024	105400	274833080	18830	18830	18830	18830	1
561	20231024	105300	274814250	18890	18790	18890	18790	137
562	20231024	105200	272238520	18790	18790	18790	18780	493
563	20231024	105100	262979440	18800	18800	18800	18800	0
564	20231024	105000	262979440	18800	18800	18800	18800	0
565	20231024	104900	262979440	18800	18790	18800	18790	32
566	20231024	104800	262378120	18800	18800	18800	18800	11
567	20231024	104700	262171320	18790	18790	18790	18790	0
568	20231024	104600	262171320	18790	18870	18870	18790	552
569	20231024	104500	251771200	18880	18880	18880	18880	0
570	20231024	104400	251771200	18880	18880	18880	18880	4
571	20231024	104300	251695680	18900	18920	18920	18860	205
572	20231024	104200	247829230	18930	18870	18930	18870	156
573	20231024	104100	244885290	18870	18870	18870	18870	6
574	20231024	104000	244772070	18870	18820	18870	18820	77
575	20231024	103900	243321630	18820	18800	18820	18800	14
576	20231024	103800	243058400	18800	18800	18800	18800	4
577	20231024	103700	242983200	18790	18790	18790	18790	288
578	20231024	103600	237571680	18800	18800	18800	18800	102
579	20231024	103500	235654080	18830	18830	18830	18830	1
580	20231024	103400	235635250	18850	18850	18850	18850	30
581	20231024	103300	235069750	18870	18880	18880	18870	102
582	20231024	103200	233144000	18880	18880	18880	18880	2
583	20231024	103100	233106240	18860	18920	18920	18860	112
584	20231024	103000	230993750	18930	18930	18930	18930	0
585	20231024	102900	230993750	18930	18920	18930	18920	17
586	20231024	102800	230672080	18920	18920	18920	18920	2
587	20231024	102700	230634240	18930	18800	18930	18800	300
588	20231024	102600	224987360	18790	18800	18800	18790	100
589	20231024	102500	223108110	18820	18820	18820	18820	0
590	20231024	102400	223108110	18820	18820	18820	18820	2
591	20231024	102300	223070470	18800	18830	18830	18800	336
592	20231024	102200	216752960	18840	18850	18850	18810	316
593	20231024	102100	210808370	18860	18870	18870	18860	14
594	20231024	102000	210544200	18870	18900	18900	18870	262
595	20231024	101900	205593030	18930	18930	18930	18930	0
596	20231024	101800	205593030	18930	18940	18940	18930	8
597	20231024	101700	205441520	18940	18940	18940	18940	120
598	20231024	101600	203168720	18940	18940	18940	18940	0
599	20231024	101500	203168720	18940	18930	18940	18900	107
600	20231024	101400	201145980	18940	18930	18940	18930	20
601	20231024	101300	200767360	18930	18920	18930	18910	204
602	20231024	101200	196909460	18960	18960	18960	18960	36
603	20231024	101100	196226900	18970	18970	18970	18970	2
604	20231024	101000	196188960	18970	18970	18970	18970	0
605	20231024	100900	196188960	18970	18970	18970	18970	0
606	20231024	100800	196188960	18970	18970	18970	18970	0
607	20231024	100700	196188960	18970	18970	18970	18970	36
608	20231024	100600	195506040	18970	18970	18970	18970	1
609	20231024	100500	195487070	18970	18960	18970	18930	199
610	20231024	100400	191719850	18980	18970	18980	18970	25
611	20231024	100300	191245490	18910	18930	18930	18910	63
612	20231024	100200	190053310	18980	18980	18980	18980	1
613	20231024	100100	190034330	18990	19010	19010	18950	222
614	20231024	100000	185826770	19010	18970	19020	18970	25
615	20231024	095900	185351980	19020	18900	19020	18900	42
616	20231024	095800	184555950	18900	18890	18900	18890	23
617	20231024	095700	184121320	18880	18960	18960	18880	118
618	20231024	095600	181890290	18970	18970	18970	18970	80
619	20231024	095500	180372690	18970	19020	19020	18970	31
620	20231024	095400	179784350	19020	19020	19020	19020	16
621	20231024	095300	179480030	19020	19020	19020	19020	13
622	20231024	095200	179232770	19020	19020	19020	19020	0
623	20231024	095100	179232770	19020	19020	19030	19020	11
624	20231024	095000	179023530	19020	19020	19020	19020	0
625	20231024	094900	179023530	19020	19020	19020	19020	0
626	20231024	094800	179023530	19020	18900	19030	18900	61
627	20231024	094700	177868260	18900	18940	18940	18900	38
628	20231024	094600	177149430	18950	18950	18950	18950	5
629	20231024	094500	177054680	18960	18990	18990	18960	130
630	20231024	094400	174589240	19000	19020	19020	19000	233
631	20231024	094300	170160020	19030	19040	19040	19030	35
632	20231024	094200	169493650	19050	19050	19050	19050	44
633	20231024	094100	168655450	19060	19090	19090	19060	62
634	20231024	094000	167473090	19100	19120	19120	19100	63
635	20231024	093900	166269040	19120	19120	19120	19120	20
636	20231024	093800	165886640	19120	19160	19160	19120	431
637	20231024	093700	157645080	19170	19120	19180	19120	209
638	20231024	093600	153648660	19120	19180	19180	19120	300
639	20231024	093500	147910380	19190	19190	19190	19190	530
640	20231024	093400	137739680	19200	19190	19200	19190	281
641	20231024	093300	132347280	19200	19200	19200	19200	2
642	20231024	093200	132308880	19200	19200	19200	19200	0
643	20231024	093100	132308880	19200	19200	19200	19200	3
644	20231024	093000	132251280	19200	19190	19200	19190	140
645	20231024	092900	129564650	19190	19190	19190	19190	0
646	20231024	092800	129564650	19190	19210	19210	19190	92
647	20231024	092700	127799030	19210	19210	19210	19200	114
648	20231024	092600	125610150	19210	19210	19210	19210	2
649	20231024	092500	125571730	19210	19200	19210	19200	20
650	20231024	092400	125187710	19210	19200	19210	19200	52
651	20231024	092300	124189000	19210	19200	19210	19190	59
652	20231024	092200	123056380	19200	19190	19200	19190	160
653	20231024	092100	119985190	19190	19190	19200	19190	1493
654	20231024	092000	91333520	19210	19210	19210	19210	2
655	20231024	091900	91295100	19210	19240	19240	19210	30
656	20231024	091800	90718050	19230	19240	19240	19230	212
657	20231024	091700	86641270	19260	19260	19260	19260	0
658	20231024	091600	86641270	19260	19200	19260	19200	42
659	20231024	091500	85833710	19230	19230	19230	19200	218
660	20231024	091400	81647570	19130	19270	19270	19130	7
661	20231024	091300	81513520	19300	19120	19300	19120	1399
662	20231024	091200	54747620	19120	19120	19120	19120	1
663	20231024	091100	54728500	19140	19300	19300	19140	101
664	20231024	091000	52785520	19300	19340	19340	19300	111
665	20231024	090900	50640590	19350	19230	19350	19230	234
666	20231024	090800	46127900	19230	19130	19240	19120	363
667	20231024	090700	39181550	19130	19120	19130	19120	96
668	20231024	090600	37345560	19120	19120	19120	19120	333
669	20231024	090500	30978600	19120	19120	19120	19120	4
670	20231024	090400	30902120	19120	19180	19190	18760	776
671	20231024	090300	16172460	19250	19210	19250	19130	13
672	20231024	090200	15923570	19490	19500	19500	19120	216
673	20231024	090100	11779560	19510	19550	19550	19470	505
674	20231024	090000	1912000	19120	19120	19120	19120	100