KissMeData/322310/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204300	965264380	17630	17630	17630	17630	545
3	20231026	204200	965264380	17630	17630	17630	17630	0
4	20231026	204100	965264380	17630	17630	17630	17630	0
5	20231026	204000	965264380	17630	17630	17630	17630	0
6	20231026	203900	965264380	17630	17630	17630	17630	0
7	20231026	203800	965264380	17630	17630	17630	17630	0
8	20231026	203700	965264380	17630	17630	17630	17630	0
9	20231026	203600	965264380	17630	17630	17630	17630	0
10	20231026	203500	965264380	17630	17630	17630	17630	0
11	20231026	203400	965264380	17630	17630	17630	17630	0
12	20231026	203300	965264380	17630	17630	17630	17630	0
13	20231026	203200	965264380	17630	17630	17630	17630	0
14	20231026	203100	965264380	17630	17630	17630	17630	0
15	20231026	203000	965264380	17630	17630	17630	17630	0
16	20231026	202900	965264380	17630	17630	17630	17630	0
17	20231026	202800	965264380	17630	17630	17630	17630	0
18	20231026	202700	965264380	17630	17630	17630	17630	0
19	20231026	202600	965264380	17630	17630	17630	17630	0
20	20231026	202500	965264380	17630	17630	17630	17630	0
21	20231026	202400	965264380	17630	17630	17630	17630	0
22	20231026	202300	965264380	17630	17630	17630	17630	0
23	20231026	202200	965264380	17630	17630	17630	17630	0
24	20231026	202100	965264380	17630	17630	17630	17630	0
25	20231026	202000	965264380	17630	17630	17630	17630	0
26	20231026	201900	965264380	17630	17630	17630	17630	0
27	20231026	201800	965264380	17630	17630	17630	17630	0
28	20231026	201700	965264380	17630	17630	17630	17630	0
29	20231026	201600	965264380	17630	17630	17630	17630	0
30	20231026	201500	965264380	17630	17630	17630	17630	0
31	20231026	201400	965264380	17630	17630	17630	17630	0
32	20231026	201300	965264380	17630	17630	17630	17630	545
33	20231026	201200	965264380	17630	17630	17630	17630	0
34	20231026	201100	965264380	17630	17630	17630	17630	0
35	20231026	201000	965264380	17630	17630	17630	17630	0
36	20231026	200900	965264380	17630	17630	17630	17630	0
37	20231026	200800	965264380	17630	17630	17630	17630	0
38	20231026	200700	965264380	17630	17630	17630	17630	0
39	20231026	200600	965264380	17630	17630	17630	17630	0
40	20231026	200500	965264380	17630	17630	17630	17630	0
41	20231026	200400	965264380	17630	17630	17630	17630	0
42	20231026	200300	965264380	17630	17630	17630	17630	0
43	20231026	200200	965264380	17630	17630	17630	17630	0
44	20231026	200100	965264380	17630	17630	17630	17630	0
45	20231026	200000	965264380	17630	17630	17630	17630	0
46	20231026	195900	965264380	17630	17630	17630	17630	0
47	20231026	195800	965264380	17630	17630	17630	17630	0
48	20231026	195700	965264380	17630	17630	17630	17630	0
49	20231026	195600	965264380	17630	17630	17630	17630	0
50	20231026	195500	965264380	17630	17630	17630	17630	0
51	20231026	195400	965264380	17630	17630	17630	17630	0
52	20231026	195300	965264380	17630	17630	17630	17630	0
53	20231026	195200	965264380	17630	17630	17630	17630	0
54	20231026	195100	965264380	17630	17630	17630	17630	0
55	20231026	195000	965264380	17630	17630	17630	17630	0
56	20231026	194900	965264380	17630	17630	17630	17630	0
57	20231026	194800	965264380	17630	17630	17630	17630	0
58	20231026	194700	965264380	17630	17630	17630	17630	0
59	20231026	194600	965264380	17630	17630	17630	17630	0
60	20231026	194500	965264380	17630	17630	17630	17630	0
61	20231026	194400	965264380	17630	17630	17630	17630	0
62	20231026	194300	965264380	17630	17630	17630	17630	545
63	20231026	194200	965264380	17630	17630	17630	17630	0
64	20231026	194100	965264380	17630	17630	17630	17630	0
65	20231026	194000	965264380	17630	17630	17630	17630	0
66	20231026	193900	965264380	17630	17630	17630	17630	0
67	20231026	193800	965264380	17630	17630	17630	17630	0
68	20231026	193700	965264380	17630	17630	17630	17630	0
69	20231026	193600	965264380	17630	17630	17630	17630	0
70	20231026	193500	965264380	17630	17630	17630	17630	0
71	20231026	193400	965264380	17630	17630	17630	17630	0
72	20231026	193300	965264380	17630	17630	17630	17630	0
73	20231026	193200	965264380	17630	17630	17630	17630	0
74	20231026	193100	965264380	17630	17630	17630	17630	0
75	20231026	193000	965264380	17630	17630	17630	17630	0
76	20231026	192900	965264380	17630	17630	17630	17630	0
77	20231026	192800	965264380	17630	17630	17630	17630	0
78	20231026	192700	965264380	17630	17630	17630	17630	0
79	20231026	192600	965264380	17630	17630	17630	17630	0
80	20231026	192500	965264380	17630	17630	17630	17630	0
81	20231026	192400	965264380	17630	17630	17630	17630	0
82	20231026	192300	965264380	17630	17630	17630	17630	0
83	20231026	192200	965264380	17630	17630	17630	17630	0
84	20231026	192100	965264380	17630	17630	17630	17630	0
85	20231026	192000	965264380	17630	17630	17630	17630	0
86	20231026	191900	965264380	17630	17630	17630	17630	0
87	20231026	191800	965264380	17630	17630	17630	17630	0
88	20231026	191700	965264380	17630	17630	17630	17630	0
89	20231026	191600	965264380	17630	17630	17630	17630	0
90	20231026	191500	965264380	17630	17630	17630	17630	0
91	20231026	191400	965264380	17630	17630	17630	17630	0
92	20231026	191300	965264380	17630	17630	17630	17630	545
93	20231026	191200	965264380	17630	17630	17630	17630	0
94	20231026	191100	965264380	17630	17630	17630	17630	0
95	20231026	191000	965264380	17630	17630	17630	17630	0
96	20231026	190900	965264380	17630	17630	17630	17630	0
97	20231026	190800	965264380	17630	17630	17630	17630	0
98	20231026	190700	965264380	17630	17630	17630	17630	0
99	20231026	190600	965264380	17630	17630	17630	17630	0
100	20231026	190500	965264380	17630	17630	17630	17630	0
101	20231026	190400	965264380	17630	17630	17630	17630	0
102	20231026	190300	965264380	17630	17630	17630	17630	0
103	20231026	190200	965264380	17630	17630	17630	17630	0
104	20231026	190100	965264380	17630	17630	17630	17630	0
105	20231026	190000	965264380	17630	17630	17630	17630	0
106	20231026	185900	965264380	17630	17630	17630	17630	0
107	20231026	185800	965264380	17630	17630	17630	17630	0
108	20231026	185700	965264380	17630	17630	17630	17630	0
109	20231026	185600	965264380	17630	17630	17630	17630	0
110	20231026	185500	965264380	17630	17630	17630	17630	0
111	20231026	185400	965264380	17630	17630	17630	17630	0
112	20231026	185300	965264380	17630	17630	17630	17630	0
113	20231026	185200	965264380	17630	17630	17630	17630	0
114	20231026	185100	965264380	17630	17630	17630	17630	0
115	20231026	185000	965264380	17630	17630	17630	17630	0
116	20231026	184900	965264380	17630	17630	17630	17630	0
117	20231026	184800	965264380	17630	17630	17630	17630	0
118	20231026	184700	965264380	17630	17630	17630	17630	0
119	20231026	184600	965264380	17630	17630	17630	17630	0
120	20231026	184500	965264380	17630	17630	17630	17630	0
121	20231026	184400	965264380	17630	17630	17630	17630	0
122	20231026	184300	965264380	17630	17630	17630	17630	545
123	20231026	184200	965264380	17630	17630	17630	17630	0
124	20231026	184100	965264380	17630	17630	17630	17630	0
125	20231026	184000	965264380	17630	17630	17630	17630	0
126	20231026	183900	965264380	17630	17630	17630	17630	0
127	20231026	183800	965264380	17630	17630	17630	17630	0
128	20231026	183700	965264380	17630	17630	17630	17630	0
129	20231026	183600	965264380	17630	17630	17630	17630	0
130	20231026	183500	965264380	17630	17630	17630	17630	0
131	20231026	183400	965264380	17630	17630	17630	17630	0
132	20231026	183300	965264380	17630	17630	17630	17630	0
133	20231026	183200	965264380	17630	17630	17630	17630	0
134	20231026	183100	965264380	17630	17630	17630	17630	0
135	20231026	183000	965264380	17630	17630	17630	17630	0
136	20231026	182900	965264380	17630	17630	17630	17630	0
137	20231026	182800	965264380	17630	17630	17630	17630	0
138	20231026	182700	965264380	17630	17630	17630	17630	0
139	20231026	182600	965264380	17630	17630	17630	17630	0
140	20231026	182500	965264380	17630	17630	17630	17630	0
141	20231026	182400	965264380	17630	17630	17630	17630	0
142	20231026	182300	965264380	17630	17630	17630	17630	0
143	20231026	182200	965264380	17630	17630	17630	17630	0
144	20231026	182100	965264380	17630	17630	17630	17630	0
145	20231026	182000	965264380	17630	17630	17630	17630	0
146	20231026	181900	965264380	17630	17630	17630	17630	0
147	20231026	181800	965264380	17630	17630	17630	17630	0
148	20231026	181700	965264380	17630	17630	17630	17630	0
149	20231026	181600	965264380	17630	17630	17630	17630	0
150	20231026	181500	965264380	17630	17630	17630	17630	0
151	20231026	181400	965264380	17630	17630	17630	17630	0
152	20231026	181300	965264380	17630	17630	17630	17630	545
153	20231026	181200	965264380	17630	17630	17630	17630	0
154	20231026	181100	965264380	17630	17630	17630	17630	0
155	20231026	181000	965264380	17630	17630	17630	17630	0
156	20231026	180900	965264380	17630	17630	17630	17630	0
157	20231026	180800	965264380	17630	17630	17630	17630	0
158	20231026	180700	965264380	17630	17630	17630	17630	0
159	20231026	180600	965264380	17630	17630	17630	17630	0
160	20231026	180500	965264380	17630	17630	17630	17630	0
161	20231026	180400	965264380	17630	17630	17630	17630	0
162	20231026	180300	965264380	17630	17630	17630	17630	0
163	20231026	180200	965264380	17630	17630	17630	17630	0
164	20231026	180100	965264380	17630	17630	17630	17630	0
165	20231026	180000	965264380	17630	17630	17630	17630	0
166	20231026	175900	965264380	17630	17630	17630	17630	0
167	20231026	175800	965264380	17630	17630	17630	17630	0
168	20231026	175700	965264380	17630	17630	17630	17630	0
169	20231026	175600	965264380	17630	17630	17630	17630	0
170	20231026	175500	965264380	17630	17630	17630	17630	0
171	20231026	175400	965264380	17630	17630	17630	17630	0
172	20231026	175300	965264380	17630	17630	17630	17630	0
173	20231026	175200	965264380	17630	17630	17630	17630	0
174	20231026	175100	965264380	17630	17630	17630	17630	0
175	20231026	175000	965264380	17630	17630	17630	17630	0
176	20231026	174900	965264380	17630	17630	17630	17630	0
177	20231026	174800	965264380	17630	17630	17630	17630	0
178	20231026	174700	965264380	17630	17630	17630	17630	0
179	20231026	174600	965264380	17630	17630	17630	17630	0
180	20231026	174500	965264380	17630	17630	17630	17630	0
181	20231026	174400	965264380	17630	17630	17630	17630	0
182	20231026	174300	965264380	17630	17630	17630	17630	545
183	20231026	174200	965264380	17630	17630	17630	17630	0
184	20231026	174100	965264380	17630	17630	17630	17630	0
185	20231026	174000	965264380	17630	17630	17630	17630	0
186	20231026	173900	965264380	17630	17630	17630	17630	0
187	20231026	173800	965264380	17630	17630	17630	17630	0
188	20231026	173700	965264380	17630	17630	17630	17630	0
189	20231026	173600	965264380	17630	17630	17630	17630	0
190	20231026	173500	965264380	17630	17630	17630	17630	0
191	20231026	173400	965264380	17630	17630	17630	17630	0
192	20231026	173300	965264380	17630	17630	17630	17630	0
193	20231026	173200	965264380	17630	17630	17630	17630	0
194	20231026	173100	965264380	17630	17630	17630	17630	0
195	20231026	173000	965264380	17630	17630	17630	17630	0
196	20231026	172900	965264380	17630	17630	17630	17630	0
197	20231026	172800	965264380	17630	17630	17630	17630	0
198	20231026	172700	965264380	17630	17630	17630	17630	0
199	20231026	172600	965264380	17630	17630	17630	17630	0
200	20231026	172500	965264380	17630	17630	17630	17630	0
201	20231026	172400	965264380	17630	17630	17630	17630	0
202	20231026	172300	965264380	17630	17630	17630	17630	0
203	20231026	172200	965264380	17630	17630	17630	17630	0
204	20231026	172100	965264380	17630	17630	17630	17630	0
205	20231026	172000	965264380	17630	17630	17630	17630	0
206	20231026	171900	965264380	17630	17630	17630	17630	0
207	20231026	171800	965264380	17630	17630	17630	17630	0
208	20231026	171700	965264380	17630	17630	17630	17630	0
209	20231026	171600	965264380	17630	17630	17630	17630	0
210	20231026	171500	965264380	17630	17630	17630	17630	0
211	20231026	171400	965264380	17630	17630	17630	17630	0
212	20231026	171300	965264380	17630	17630	17630	17630	545
213	20231026	171200	965264380	17630	17630	17630	17630	0
214	20231026	171100	965264380	17630	17630	17630	17630	0
215	20231026	171000	965264380	17630	17630	17630	17630	0
216	20231026	170900	965264380	17630	17630	17630	17630	0
217	20231026	170800	965264380	17630	17630	17630	17630	0
218	20231026	170700	965264380	17630	17630	17630	17630	0
219	20231026	170600	965264380	17630	17630	17630	17630	0
220	20231026	170500	965264380	17630	17630	17630	17630	0
221	20231026	170400	965264380	17630	17630	17630	17630	0
222	20231026	170300	965264380	17630	17630	17630	17630	0
223	20231026	170200	965264380	17630	17630	17630	17630	0
224	20231026	170100	965264380	17630	17630	17630	17630	0
225	20231026	170000	965264380	17630	17630	17630	17630	0
226	20231026	165900	965264380	17630	17630	17630	17630	0
227	20231026	165800	965264380	17630	17630	17630	17630	0
228	20231026	165700	965264380	17630	17630	17630	17630	0
229	20231026	165600	965264380	17630	17630	17630	17630	0
230	20231026	165500	965264380	17630	17630	17630	17630	0
231	20231026	165400	965264380	17630	17630	17630	17630	0
232	20231026	165300	965264380	17630	17630	17630	17630	0
233	20231026	165200	965264380	17630	17630	17630	17630	0
234	20231026	165100	965264380	17630	17630	17630	17630	0
235	20231026	165000	965264380	17630	17630	17630	17630	0
236	20231026	164900	965264380	17630	17630	17630	17630	0
237	20231026	164800	965264380	17630	17630	17630	17630	0
238	20231026	164700	965264380	17630	17630	17630	17630	0
239	20231026	164600	965264380	17630	17630	17630	17630	0
240	20231026	164500	965264380	17630	17630	17630	17630	0
241	20231026	164400	965264380	17630	17630	17630	17630	0
242	20231026	164300	965264380	17630	17630	17630	17630	545
243	20231026	164200	965264380	17630	17630	17630	17630	0
244	20231026	164100	965264380	17630	17630	17630	17630	0
245	20231026	164000	965264380	17630	17630	17630	17630	0
246	20231026	163900	965264380	17630	17630	17630	17630	0
247	20231026	163800	965264380	17630	17630	17630	17630	0
248	20231026	163700	965264380	17630	17630	17630	17630	0
249	20231026	163600	965264380	17630	17630	17630	17630	0
250	20231026	163500	965264380	17630	17630	17630	17630	0
251	20231026	163400	965264380	17630	17630	17630	17630	0
252	20231026	163300	965264380	17630	17630	17630	17630	0
253	20231026	163200	965264380	17630	17630	17630	17630	0
254	20231026	163100	965264380	17630	17630	17630	17630	0
255	20231026	163000	965264380	17630	17630	17630	17630	0
256	20231026	162900	965264380	17630	17630	17630	17630	0
257	20231026	162800	965264380	17630	17630	17630	17630	0
258	20231026	162700	965264380	17630	17630	17630	17630	0
259	20231026	162600	965264380	17630	17630	17630	17630	0
260	20231026	162500	965264380	17630	17630	17630	17630	0
261	20231026	162400	965264380	17630	17630	17630	17630	0
262	20231026	162300	965264380	17630	17630	17630	17630	0
263	20231026	162200	965264380	17630	17630	17630	17630	0
264	20231026	162100	965264380	17630	17630	17630	17630	0
265	20231026	162000	965264380	17630	17630	17630	17630	0
266	20231026	161900	965264380	17630	17630	17630	17630	0
267	20231026	161800	965264380	17630	17630	17630	17630	0
268	20231026	161700	965264380	17630	17630	17630	17630	0
269	20231026	161600	965264380	17630	17630	17630	17630	0
270	20231026	161500	965264380	17630	17630	17630	17630	0
271	20231026	161400	965264380	17630	17630	17630	17630	0
272	20231026	161300	965264380	17630	17630	17630	17630	545
273	20231026	161200	965264380	17630	17630	17630	17630	0
274	20231026	161100	965264380	17630	17630	17630	17630	0
275	20231026	161000	965264380	17630	17630	17630	17630	0
276	20231026	160900	965264380	17630	17630	17630	17630	0
277	20231026	160800	965264380	17630	17630	17630	17630	0
278	20231026	160700	965264380	17630	17630	17630	17630	0
279	20231026	160600	965264380	17630	17630	17630	17630	0
280	20231026	160500	965264380	17630	17630	17630	17630	0
281	20231026	160400	965264380	17630	17630	17630	17630	0
282	20231026	160300	965264380	17630	17630	17630	17630	0
283	20231026	160200	965264380	17630	17630	17630	17630	0
284	20231026	160100	965264380	17630	17630	17630	17630	0
285	20231026	160000	965264380	17630	17630	17630	17630	0
286	20231026	155900	965264380	17630	17630	17630	17630	0
287	20231026	155800	965264380	17630	17630	17630	17630	0
288	20231026	155700	965264380	17630	17630	17630	17630	0
289	20231026	155600	965264380	17630	17630	17630	17630	0
290	20231026	155500	965264380	17630	17630	17630	17630	0
291	20231026	155400	965264380	17630	17630	17630	17630	0
292	20231026	155300	965264380	17630	17630	17630	17630	0
293	20231026	155200	965264380	17630	17630	17630	17630	0
294	20231026	155100	965264380	17630	17630	17630	17630	0
295	20231026	155000	965264380	17630	17630	17630	17630	0
296	20231026	154900	965264380	17630	17630	17630	17630	0
297	20231026	154800	965264380	17630	17630	17630	17630	0
298	20231026	154700	965264380	17630	17630	17630	17630	0
299	20231026	154600	965264380	17630	17630	17630	17630	0
300	20231026	154500	965264380	17630	17630	17630	17630	0
301	20231026	154400	965264380	17630	17630	17630	17630	0
302	20231026	154300	965264380	17630	17630	17630	17630	545
303	20231026	154200	965264380	17630	17630	17630	17630	0
304	20231026	154100	965264380	17630	17630	17630	17630	0
305	20231026	154000	965264380	17630	17630	17630	17630	0
306	20231026	153900	965264380	17630	17630	17630	17630	0
307	20231026	153800	965264380	17630	17630	17630	17630	0
308	20231026	153700	965264380	17630	17630	17630	17630	0
309	20231026	153600	965264380	17630	17630	17630	17630	0
310	20231026	153500	965264380	17630	17630	17630	17630	0
311	20231026	153400	965264380	17630	17630	17630	17630	0
312	20231026	153300	965264380	17630	17630	17630	17630	0
313	20231026	153200	965264380	17630	17630	17630	17630	0
314	20231026	153100	965264380	17630	17630	17630	17630	0
315	20231026	153000	965264380	17630	17630	17630	17630	545
316	20231026	152900	955656030	17600	17600	17600	17600	0
317	20231026	152800	955656030	17600	17600	17600	17600	0
318	20231026	152700	955656030	17600	17600	17600	17600	0
319	20231026	152600	955656030	17600	17600	17600	17600	0
320	20231026	152500	955656030	17600	17600	17600	17600	0
321	20231026	152400	955656030	17600	17600	17600	17600	0
322	20231026	152300	955656030	17600	17600	17600	17600	0
323	20231026	152200	955656030	17600	17600	17600	17600	0
324	20231026	152100	955656030	17600	17600	17600	17600	0
325	20231026	152000	955656030	17600	17600	17600	17600	0
326	20231026	151900	955656030	17600	17550	17600	17550	31
327	20231026	151800	955110930	17550	17560	17560	17550	28
328	20231026	151700	954619430	17570	17600	17600	17570	17
329	20231026	151600	954320440	17610	17610	17610	17610	10
330	20231026	151500	954144340	17610	17600	17610	17570	34
331	20231026	151400	953546010	17600	17600	17600	17600	10
332	20231026	151300	953370010	17570	17550	17570	17550	549
333	20231026	151200	943730080	17560	17560	17560	17560	1
334	20231026	151100	943712520	17560	17570	17570	17560	436
335	20231026	151000	936052360	17570	17580	17580	17560	84
336	20231026	150900	934576700	17580	17600	17600	17580	216
337	20231026	150800	930775390	17610	17610	17610	17610	241
338	20231026	150700	926531380	17620	17680	17680	17620	32
339	20231026	150600	925967060	17680	17680	17680	17680	17
340	20231026	150500	925666500	17680	17620	17680	17620	201
341	20231026	150400	922120180	17630	17680	17680	17630	206
342	20231026	150300	918484950	17680	17750	17750	17680	2
343	20231026	150200	918449520	17750	17680	17750	17660	249
344	20231026	150100	914033750	17750	17690	17750	17660	231
345	20231026	150000	909953020	17750	17700	17750	17700	11
346	20231026	145900	909758220	17760	17760	17760	17760	0
347	20231026	145800	909758220	17760	17760	17760	17760	0
348	20231026	145700	909758220	17760	17760	17760	17760	0
349	20231026	145600	909758220	17760	17720	17760	17650	125
350	20231026	145500	907544480	17690	17690	17690	17690	0
351	20231026	145400	907544480	17690	17690	17690	17690	88
352	20231026	145300	905987760	17680	17680	17680	17680	1199
353	20231026	145200	884789440	17680	17680	17680	17680	186
354	20231026	145100	881500960	17680	17620	17680	17610	512
355	20231026	145000	872475040	17610	17610	17610	17610	41
356	20231026	144900	871753030	17610	17610	17610	17610	35
357	20231026	144800	871136680	17610	17610	17610	17610	598
358	20231026	144700	860605900	17610	17600	17610	17600	75
359	20231026	144600	859285300	17610	17610	17610	17610	2
360	20231026	144500	859250080	17600	17610	17610	17600	423
361	20231026	144400	851805240	17600	17610	17610	17600	79
362	20231026	144300	850414820	17600	17600	17600	17600	0
363	20231026	144200	850414820	17600	17630	17630	17600	3
364	20231026	144100	850361990	17630	17630	17630	17630	10
365	20231026	144000	850185690	17600	17570	17600	17570	152
366	20231026	143900	847512550	17530	17530	17530	17530	405
367	20231026	143800	840412900	17530	17580	17580	17530	7
368	20231026	143700	840290140	17530	17520	17530	17520	12
369	20231026	143600	840079810	17520	17520	17520	17520	9
370	20231026	143500	839922130	17590	17550	17590	17520	126
371	20231026	143400	837712160	17550	17520	17550	17520	120
372	20231026	143300	835606580	17520	17430	17520	17420	653
373	20231026	143200	824213420	17430	17440	17440	17420	144
374	20231026	143100	821704050	17440	17470	17470	17430	402
375	20231026	143000	814692620	17460	17490	17490	17460	29
376	20231026	142900	814185680	17490	17510	17510	17490	764
377	20231026	142800	800814600	17500	17540	17540	17500	1104
378	20231026	142700	781481020	17550	17550	17550	17550	12
379	20231026	142600	781270420	17550	17550	17550	17530	39
380	20231026	142500	780586710	17530	17550	17550	17530	18
381	20231026	142400	780271130	17540	17560	17560	17540	399
382	20231026	142300	773268790	17590	17590	17590	17590	1
383	20231026	142200	773251200	17550	17550	17550	17550	16
384	20231026	142100	772970400	17590	17550	17590	17550	16
385	20231026	142000	772689560	17550	17580	17580	17550	171
386	20231026	141900	769686210	17590	17600	17630	17590	223
387	20231026	141800	765761330	17600	17600	17600	17600	34
388	20231026	141700	765162930	17600	17630	17630	17600	109
389	20231026	141600	763244460	17610	17610	17610	17610	9
390	20231026	141500	763085970	17610	17610	17610	17610	0
391	20231026	141400	763085970	17610	17610	17610	17610	17
392	20231026	141300	762786600	17610	17610	17610	17610	0
393	20231026	141200	762786600	17610	17610	17610	17610	0
394	20231026	141100	762786600	17610	17630	17630	17610	54
395	20231026	141000	761834780	17640	17640	17640	17640	1
396	20231026	140900	761817140	17640	17640	17640	17640	5
397	20231026	140800	761728940	17640	17620	17640	17620	192
398	20231026	140700	758345040	17610	17610	17610	17610	30
399	20231026	140600	757816740	17610	17610	17610	17610	57
400	20231026	140500	756812970	17610	17600	17610	17600	3
401	20231026	140400	756760160	17600	17600	17600	17600	2
402	20231026	140300	756724960	17600	17600	17600	17600	50
403	20231026	140200	755844960	17600	17600	17600	17600	323
404	20231026	140100	750160160	17600	17610	17610	17600	389
405	20231026	140000	743313440	17620	17630	17630	17610	269
406	20231026	135900	738573160	17650	17670	17670	17650	283
407	20231026	135800	733577610	17660	17660	17660	17660	10
408	20231026	135700	733401010	17660	17670	17670	17660	106
409	20231026	135600	731528840	17680	17680	17680	17680	0
410	20231026	135500	731528840	17680	17760	17760	17680	118
411	20231026	135400	729442520	17680	17680	17680	17680	69
412	20231026	135300	728222600	17680	17680	17680	17680	20
413	20231026	135200	727869000	17680	17690	17690	17680	15
414	20231026	135100	727603760	17690	17710	17710	17690	100
415	20231026	135000	725833960	17770	17770	17770	17770	1
416	20231026	134900	725816190	17700	17700	17700	17700	0
417	20231026	134800	725816190	17700	17730	17730	17700	200
418	20231026	134700	722274740	17770	17770	17770	17770	100
419	20231026	134600	720497740	17770	17770	17770	17770	1
420	20231026	134500	720479970	17730	17730	17730	17730	266
421	20231026	134400	715763790	17730	17730	17730	17730	0
422	20231026	134300	715763790	17730	17730	17730	17730	69
423	20231026	134200	714540420	17700	17700	17700	17700	18
424	20231026	134100	714221820	17700	17700	17700	17700	0
425	20231026	134000	714221820	17700	17700	17700	17700	50
426	20231026	133900	713336820	17700	17700	17700	17700	100
427	20231026	133800	711566820	17730	17730	17730	17730	0
428	20231026	133700	711566820	17730	17730	17730	17730	67
429	20231026	133600	710378910	17730	17700	17730	17700	50
430	20231026	133500	709493880	17700	17680	17700	17680	4
431	20231026	133400	709423140	17690	17700	17700	17690	34
432	20231026	133300	708821470	17690	17690	17690	17690	0
433	20231026	133200	708821470	17690	17700	17700	17690	119
434	20231026	133100	706715680	17690	17690	17690	17690	0
435	20231026	133000	706715680	17690	17690	17690	17690	0
436	20231026	132900	706715680	17690	17710	17710	17690	998
437	20231026	132800	689043540	17710	17710	17710	17710	18
438	20231026	132700	688724760	17710	17710	17720	17710	29
439	20231026	132600	688211090	17720	17720	17720	17710	14
440	20231026	132500	687963020	17710	17730	17730	17710	438
441	20231026	132400	680202360	17730	17740	17740	17730	65
442	20231026	132300	679049350	17730	17730	17730	17730	0
443	20231026	132200	679049350	17730	17740	17740	17730	17
444	20231026	132100	678747910	17730	17730	17730	17730	0
445	20231026	132000	678747910	17730	17730	17730	17730	25
446	20231026	131900	678304660	17730	17730	17730	17730	32
447	20231026	131800	677737300	17730	17730	17730	17730	0
448	20231026	131700	677737300	17730	17740	17740	17730	16
449	20231026	131600	677453560	17740	17820	17820	17740	11
450	20231026	131500	677258340	17740	17830	17830	17740	48
451	20231026	131400	676404930	17750	17770	17830	17750	222
452	20231026	131300	672463810	17770	17770	17770	17770	0
453	20231026	131200	672463810	17770	17790	17790	17770	1139
454	20231026	131100	652212670	17790	17790	17790	17790	3
455	20231026	131000	652159300	17780	17780	17780	17780	0
456	20231026	130900	652159300	17780	17810	17810	17780	2021
457	20231026	130800	616183080	17830	17830	17830	17830	1
458	20231026	130700	616165250	17810	17810	17810	17810	26
459	20231026	130600	615702190	17810	17810	17810	17810	184
460	20231026	130500	612425150	17810	17810	17810	17810	37
461	20231026	130400	611766180	17810	17820	17820	17810	521
462	20231026	130300	602485470	17820	17820	17820	17820	242
463	20231026	130200	598173030	17820	17820	17820	17820	13
464	20231026	130100	597941370	17820	17820	17820	17820	125
465	20231026	130000	595713870	17830	17830	17830	17830	4
466	20231026	125900	595642550	17820	17830	17830	17820	9
467	20231026	125800	595482130	17820	17830	17830	17820	107
468	20231026	125700	593574540	17830	17860	17860	17830	5
469	20231026	125600	593485350	17860	17860	17860	17860	2
470	20231026	125500	593449630	17830	17860	17860	17830	15
471	20231026	125400	593182150	17820	17830	17830	17820	416
472	20231026	125300	585768120	17850	17850	17850	17850	2
473	20231026	125200	585732420	17850	17850	17850	17850	0
474	20231026	125100	585732420	17850	17850	17850	17850	15
475	20231026	125000	585464670	17850	17850	17850	17850	8
476	20231026	124900	585321870	17860	17890	17890	17860	10
477	20231026	124800	585143160	17940	17900	17940	17900	4
478	20231026	124700	585071520	17910	17950	17950	17910	9
479	20231026	124600	584910070	17950	17950	17950	17950	8
480	20231026	124500	584766470	17950	17950	17950	17950	0
481	20231026	124400	584766470	17950	17950	17950	17950	0
482	20231026	124300	584766470	17950	17950	17950	17950	2
483	20231026	124200	584730570	17950	17950	17950	17950	1
484	20231026	124100	584712620	17890	17890	17890	17890	50
485	20231026	124000	583818120	17890	17890	17890	17890	0
486	20231026	123900	583818120	17890	17890	17890	17890	0
487	20231026	123800	583818120	17890	17890	17890	17890	0
488	20231026	123700	583818120	17890	17880	17890	17880	291
489	20231026	123600	578612450	17880	17880	17880	17880	20
490	20231026	123500	578254850	17850	17850	17850	17850	0
491	20231026	123400	578254850	17850	17850	17850	17850	0
492	20231026	123300	578254850	17850	17850	17850	17850	49
493	20231026	123200	577380200	17870	17870	17870	17870	1
494	20231026	123100	577362330	17870	17870	17870	17870	1
495	20231026	123000	577344460	17870	17850	17870	17820	84
496	20231026	122900	575845540	17850	17850	17850	17850	7
497	20231026	122800	575720590	17810	17850	17850	17810	124
498	20231026	122700	573509720	17850	17850	17850	17850	30
499	20231026	122600	572974220	17820	17820	17820	17820	0
500	20231026	122500	572974220	17820	17820	17820	17820	172
501	20231026	122400	569909180	17820	17820	17820	17820	18
502	20231026	122300	569588420	17820	17820	17820	17820	0
503	20231026	122200	569588420	17820	17820	17820	17820	16
504	20231026	122100	569303300	17820	17820	17820	17820	0
505	20231026	122000	569303300	17820	17820	17820	17820	3
506	20231026	121900	569249840	17820	17820	17820	17820	0
507	20231026	121800	569249840	17820	17820	17820	17820	67
508	20231026	121700	568055900	17820	17820	17820	17820	0
509	20231026	121600	568055900	17820	17830	17830	17820	15
510	20231026	121500	567788590	17820	17830	17830	17820	9
511	20231026	121400	567628200	17820	17830	17830	17820	15
512	20231026	121300	567360850	17820	17890	17890	17820	21
513	20231026	121200	566986210	17820	17820	17820	17820	0
514	20231026	121100	566986210	17820	17820	17820	17820	0
515	20231026	121000	566986210	17820	17820	17820	17820	15
516	20231026	120900	566718910	17820	17820	17820	17820	0
517	20231026	120800	566718910	17820	17820	17820	17820	21
518	20231026	120700	566344690	17820	17830	17830	17820	158
519	20231026	120600	563528730	17830	17830	17830	17830	1
520	20231026	120500	563510900	17830	17840	17840	17830	15
521	20231026	120400	563243400	17830	17830	17830	17830	0
522	20231026	120300	563243400	17830	17830	17830	17830	67
523	20231026	120200	562048790	17820	17830	17830	17820	217
524	20231026	120100	558181830	17820	17820	17820	17820	0
525	20231026	120000	558181830	17820	17820	17820	17820	0
526	20231026	115900	558181830	17820	17820	17820	17820	15
527	20231026	115800	557914530	17820	17820	17820	17820	0
528	20231026	115700	557914530	17820	17820	17820	17820	217
529	20231026	115600	554047590	17890	17890	17890	17820	32
530	20231026	115500	553477210	17820	17820	17820	17820	201
531	20231026	115400	549895390	17820	17820	17820	17820	0
532	20231026	115300	549895390	17820	17830	17830	17820	17
533	20231026	115200	549592340	17830	17830	17830	17830	0
534	20231026	115100	549592340	17830	17830	17830	17830	15
535	20231026	115000	549324890	17890	17890	17890	17890	10
536	20231026	114900	549145990	17890	17890	17890	17890	0
537	20231026	114800	549145990	17890	17820	17890	17820	16
538	20231026	114700	548860800	17820	17840	17840	17820	500
539	20231026	114600	539945870	17850	17850	17850	17850	100
540	20231026	114500	538160870	17850	17850	17850	17850	0
541	20231026	114400	538160870	17850	17850	17850	17850	133
542	20231026	114300	535786820	17850	17850	17850	17850	0
543	20231026	114200	535786820	17850	17850	17850	17850	16
544	20231026	114100	535501220	17890	17890	17890	17890	4
545	20231026	114000	535429660	17840	17860	17860	17840	217
546	20231026	113900	531557850	17860	17880	17880	17860	325
547	20231026	113800	525753250	17860	17860	17860	17860	0
548	20231026	113700	525753250	17860	17860	17860	17860	100
549	20231026	113600	523967250	17860	17860	17860	17860	51
550	20231026	113500	523056390	17860	17860	17860	17860	5
551	20231026	113400	522967090	17840	17840	17840	17840	0
552	20231026	113300	522967090	17840	17850	17850	17840	19
553	20231026	113200	522628100	17840	17840	17840	17840	0
554	20231026	113100	522628100	17840	17850	17850	17840	22
555	20231026	113000	522235610	17850	17850	17850	17850	5
556	20231026	112900	522146360	17850	17850	17850	17850	0
557	20231026	112800	522146360	17850	17850	17850	17850	0
558	20231026	112700	522146360	17850	17850	17850	17850	163
559	20231026	112600	519236810	17850	17850	17850	17850	241
560	20231026	112500	514934960	17850	17850	17850	17850	32
561	20231026	112400	514363760	17850	17850	17850	17850	2
562	20231026	112300	514328060	17850	17850	17850	17850	16
563	20231026	112200	514042460	17850	17850	17850	17850	51
564	20231026	112100	513132110	17850	17850	17850	17850	101
565	20231026	112000	511329260	17850	17850	17850	17850	16
566	20231026	111900	511043660	17860	17860	17860	17860	79
567	20231026	111800	509632720	17850	17850	17850	17850	0
568	20231026	111700	509632720	17850	17850	17850	17850	0
569	20231026	111600	509632720	17850	17910	17910	17850	320
570	20231026	111500	503912950	17910	17910	17910	17910	1
571	20231026	111400	503895040	17910	17910	17910	17910	5
572	20231026	111300	503805490	17910	17870	17910	17860	378
573	20231026	111200	497048180	17870	17870	17870	17870	70
574	20231026	111100	495797280	17870	17870	17870	17870	2
575	20231026	111000	495761540	17870	17880	17880	17870	44
576	20231026	110900	494974990	17880	17880	17880	17880	14
577	20231026	110800	494724670	17880	17910	17910	17880	383
578	20231026	110700	487869400	17930	17930	17930	17930	0
579	20231026	110600	487869400	17930	17930	17930	17930	0
580	20231026	110500	487869400	17930	17930	17930	17930	0
581	20231026	110400	487869400	17930	17930	17930	17930	0
582	20231026	110300	487869400	17930	17930	17930	17930	1
583	20231026	110200	487851470	17940	17940	17940	17940	0
584	20231026	110100	487851470	17940	17900	17940	17900	125
585	20231026	110000	485609740	17940	17940	17940	17940	25
586	20231026	105900	485161240	17940	17940	17940	17940	0
587	20231026	105800	485161240	17940	17950	17950	17940	2
588	20231026	105700	485125350	17950	17950	17950	17950	0
589	20231026	105600	485125350	17950	17910	17950	17910	75
590	20231026	105500	483781700	17910	17950	17950	17910	234
591	20231026	105400	479588680	17950	17960	17960	17950	77
592	20231026	105300	478206020	17960	17960	17960	17960	1
593	20231026	105200	478188060	17990	18020	18020	17990	333
594	20231026	105100	472192870	18030	18030	18030	18030	10
595	20231026	105000	472012570	18060	18060	18060	18060	0
596	20231026	104900	472012570	18060	18060	18060	18030	8
597	20231026	104800	471868270	18070	18070	18070	18070	0
598	20231026	104700	471868270	18070	18070	18070	18070	0
599	20231026	104600	471868270	18070	18070	18070	18070	0
600	20231026	104500	471868270	18070	18070	18070	18070	50
601	20231026	104400	470964770	18030	18030	18030	18030	0
602	20231026	104300	470964770	18030	18030	18030	18030	0
603	20231026	104200	470964770	18030	18030	18030	18030	34
604	20231026	104100	470351750	18070	18050	18070	18010	121
605	20231026	104000	468168840	18050	18050	18050	18050	66
606	20231026	103900	466977540	18040	17990	18040	17990	5314
607	20231026	103800	371325330	17990	17990	17990	17990	1
608	20231026	103700	371307340	18000	18000	18000	18000	1
609	20231026	103600	371289340	17990	17990	17990	17990	80
610	20231026	103500	369850140	17890	17890	17890	17890	15
611	20231026	103400	369581790	17890	17890	17890	17890	17
612	20231026	103300	369277660	17890	17890	17890	17890	15
613	20231026	103200	369009310	17890	17890	17890	17890	0
614	20231026	103100	369009310	17890	17890	17890	17890	16
615	20231026	103000	368723070	17900	17910	17910	17900	10
616	20231026	102900	368544020	17990	17990	17990	17990	2
617	20231026	102800	368508040	17990	17910	17990	17900	15
618	20231026	102700	368239350	17890	17890	17890	17890	0
619	20231026	102600	368239350	17890	17900	17900	17890	18
620	20231026	102500	367917310	17900	17900	17900	17900	1
621	20231026	102400	367899410	17890	17900	17900	17890	16
622	20231026	102300	367613140	17880	17910	17910	17880	85
623	20231026	102200	366092990	18000	18000	18000	18000	1
624	20231026	102100	366074990	17900	17900	17900	17900	0
625	20231026	102000	366074990	17900	17900	17900	17900	191
626	20231026	101900	362656090	17880	17900	17900	17880	52
627	20231026	101800	361725490	17900	17890	17900	17880	180
628	20231026	101700	358505020	17910	17900	17910	17900	18
629	20231026	101600	358182810	17960	17920	17990	17910	9
630	20231026	101500	358021470	17990	17990	17990	17990	0
631	20231026	101400	358021470	17990	17910	17990	17890	28
632	20231026	101300	357520080	17920	17930	17930	17920	30
633	20231026	101200	356982380	17930	17950	17950	17930	128
634	20231026	101100	354686090	17940	17950	17950	17940	229
635	20231026	101000	350577690	17930	17930	17930	17930	0
636	20231026	100900	350577690	17930	17930	17930	17930	0
637	20231026	100800	350577690	17930	17930	17930	17930	0
638	20231026	100700	350577690	17930	17930	17930	17930	201
639	20231026	100600	346973760	17930	18000	18000	17930	414
640	20231026	100500	339544430	18040	18040	18040	18040	31
641	20231026	100400	338985190	18040	18040	18040	18040	147
642	20231026	100300	336333310	18040	18040	18040	18040	0
643	20231026	100200	336333310	18040	18030	18070	18030	517
644	20231026	100100	327010750	17940	17940	17940	17940	100
645	20231026	100000	325216750	17940	18030	18030	17940	18
646	20231026	095900	324893740	17940	17940	17940	17940	40
647	20231026	095800	324176140	17940	17970	17970	17940	30
648	20231026	095700	323637370	17970	17990	17990	17970	31
649	20231026	095600	323079700	17990	17990	17990	17990	30
650	20231026	095500	322540000	17990	17990	17990	17990	0
651	20231026	095400	322540000	17990	18000	18000	17990	318
652	20231026	095300	316816010	18000	17930	18000	17930	11
653	20231026	095200	316618090	17990	17990	18000	17990	207
654	20231026	095100	312892160	17990	17930	17990	17930	178
655	20231026	095000	309692640	17920	17910	17920	17910	132
656	20231026	094900	307328180	17900	17830	17900	17820	17
657	20231026	094800	307025150	17900	17900	17900	17900	1
658	20231026	094700	307007250	17820	17830	17830	17820	15
659	20231026	094600	306739940	17820	17830	17830	17820	17
660	20231026	094500	306436990	17880	17880	17900	17880	21
661	20231026	094400	306061490	17880	17880	17880	17880	1
662	20231026	094300	306043610	17910	17910	17910	17820	34
663	20231026	094200	305437550	17870	17910	17910	17870	2
664	20231026	094100	305401770	17910	17820	17910	17820	29
665	20231026	094000	304884900	17820	17900	17900	17820	20
666	20231026	093900	304528100	17900	17900	17900	17900	151
667	20231026	093800	301825200	17850	17820	17850	17810	228
668	20231026	093700	297757080	17810	17800	17810	17800	166
669	20231026	093600	294802070	17810	17830	17840	17810	896
670	20231026	093500	278833580	17840	17850	17850	17830	242
671	20231026	093400	274516040	17850	17850	17850	17850	76
672	20231026	093300	273159440	17850	17900	17950	17850	1663
673	20231026	093200	243435900	17910	17910	17910	17910	3
674	20231026	093100	243382170	17970	17930	17970	17910	95
675	20231026	093000	241680200	17930	17950	17950	17930	9
676	20231026	092900	241518770	17960	17960	17960	17960	1
677	20231026	092800	241500810	17960	17960	17960	17960	76
678	20231026	092700	240135850	17990	17970	17990	17920	100
679	20231026	092600	238339640	17970	17930	17970	17890	1885
680	20231026	092500	204593580	17990	17920	17990	17920	114
681	20231026	092400	202550630	17920	17930	17940	17920	818
682	20231026	092300	187879490	17930	17950	17950	17930	93
683	20231026	092200	186211140	17930	17930	17930	17930	0
684	20231026	092100	186211140	17930	17930	17930	17930	30
685	20231026	092000	185673240	17920	17920	17920	17920	4
686	20231026	091900	185601560	17900	17940	18010	17900	159
687	20231026	091800	182754930	17930	17930	17930	17930	2
688	20231026	091700	182719070	18030	18150	18150	17900	1103
689	20231026	091600	162873310	18150	18100	18180	18020	505
690	20231026	091500	153747250	18040	18040	18100	18040	654
691	20231026	091400	141943990	18040	18040	18040	18040	8
692	20231026	091300	141799670	18040	18010	18040	18010	356
693	20231026	091200	135385210	17980	17940	17980	17940	157
694	20231026	091100	132563170	17900	17910	17920	17900	598
695	20231026	091000	121854400	17900	17900	17910	17900	56
696	20231026	090900	120851700	17870	17980	17980	17870	1233
697	20231026	090800	98793840	17980	18010	18010	17890	1470
698	20231026	090700	72403120	18010	18040	18040	17980	839
699	20231026	090600	57297160	18020	18100	18100	18020	125
700	20231026	090500	55041420	18090	18020	18090	18020	25
701	20231026	090400	54589450	18020	18010	18020	18010	110
702	20231026	090300	52608250	18000	17990	18000	17990	1446
703	20231026	090200	26583840	17930	17900	17930	17900	254
704	20231026	090100	22036640	17900	17900	17900	17870	74
705	20231026	090000	20712390	17900	17960	18000	17900	1154