KissMeData/373170/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	204400	417835270	19990	19990	19990	19990	481
3	20231024	204300	417835270	19990	19990	19990	19990	0
4	20231024	204200	417835270	19990	19990	19990	19990	0
5	20231024	204100	417835270	19990	19990	19990	19990	0
6	20231024	204000	417835270	19990	19990	19990	19990	0
7	20231024	203900	417835270	19990	19990	19990	19990	0
8	20231024	203800	417835270	19990	19990	19990	19990	0
9	20231024	203700	417835270	19990	19990	19990	19990	0
10	20231024	203600	417835270	19990	19990	19990	19990	0
11	20231024	203500	417835270	19990	19990	19990	19990	0
12	20231024	203400	417835270	19990	19990	19990	19990	0
13	20231024	203300	417835270	19990	19990	19990	19990	0
14	20231024	203200	417835270	19990	19990	19990	19990	0
15	20231024	203100	417835270	19990	19990	19990	19990	0
16	20231024	203000	417835270	19990	19990	19990	19990	0
17	20231024	202900	417835270	19990	19990	19990	19990	0
18	20231024	202800	417835270	19990	19990	19990	19990	0
19	20231024	202700	417835270	19990	19990	19990	19990	0
20	20231024	202600	417835270	19990	19990	19990	19990	0
21	20231024	202500	417835270	19990	19990	19990	19990	0
22	20231024	202400	417835270	19990	19990	19990	19990	0
23	20231024	202300	417835270	19990	19990	19990	19990	0
24	20231024	202200	417835270	19990	19990	19990	19990	0
25	20231024	202100	417835270	19990	19990	19990	19990	0
26	20231024	202000	417835270	19990	19990	19990	19990	0
27	20231024	201900	417835270	19990	19990	19990	19990	0
28	20231024	201800	417835270	19990	19990	19990	19990	0
29	20231024	201700	417835270	19990	19990	19990	19990	0
30	20231024	201600	417835270	19990	19990	19990	19990	0
31	20231024	201500	417835270	19990	19990	19990	19990	0
32	20231024	201400	417835270	19990	19990	19990	19990	481
33	20231024	201300	417835270	19990	19990	19990	19990	0
34	20231024	201200	417835270	19990	19990	19990	19990	0
35	20231024	201100	417835270	19990	19990	19990	19990	0
36	20231024	201000	417835270	19990	19990	19990	19990	0
37	20231024	200900	417835270	19990	19990	19990	19990	0
38	20231024	200800	417835270	19990	19990	19990	19990	0
39	20231024	200700	417835270	19990	19990	19990	19990	0
40	20231024	200600	417835270	19990	19990	19990	19990	0
41	20231024	200500	417835270	19990	19990	19990	19990	0
42	20231024	200400	417835270	19990	19990	19990	19990	0
43	20231024	200300	417835270	19990	19990	19990	19990	0
44	20231024	200200	417835270	19990	19990	19990	19990	0
45	20231024	200100	417835270	19990	19990	19990	19990	0
46	20231024	200000	417835270	19990	19990	19990	19990	0
47	20231024	195900	417835270	19990	19990	19990	19990	0
48	20231024	195800	417835270	19990	19990	19990	19990	0
49	20231024	195700	417835270	19990	19990	19990	19990	0
50	20231024	195600	417835270	19990	19990	19990	19990	0
51	20231024	195500	417835270	19990	19990	19990	19990	0
52	20231024	195400	417835270	19990	19990	19990	19990	0
53	20231024	195300	417835270	19990	19990	19990	19990	0
54	20231024	195200	417835270	19990	19990	19990	19990	0
55	20231024	195100	417835270	19990	19990	19990	19990	0
56	20231024	195000	417835270	19990	19990	19990	19990	0
57	20231024	194900	417835270	19990	19990	19990	19990	0
58	20231024	194800	417835270	19990	19990	19990	19990	0
59	20231024	194700	417835270	19990	19990	19990	19990	0
60	20231024	194600	417835270	19990	19990	19990	19990	0
61	20231024	194500	417835270	19990	19990	19990	19990	0
62	20231024	194400	417835270	19990	19990	19990	19990	481
63	20231024	194300	417835270	19990	19990	19990	19990	0
64	20231024	194200	417835270	19990	19990	19990	19990	0
65	20231024	194100	417835270	19990	19990	19990	19990	0
66	20231024	194000	417835270	19990	19990	19990	19990	0
67	20231024	193900	417835270	19990	19990	19990	19990	0
68	20231024	193800	417835270	19990	19990	19990	19990	0
69	20231024	193700	417835270	19990	19990	19990	19990	0
70	20231024	193600	417835270	19990	19990	19990	19990	0
71	20231024	193500	417835270	19990	19990	19990	19990	0
72	20231024	193400	417835270	19990	19990	19990	19990	0
73	20231024	193300	417835270	19990	19990	19990	19990	0
74	20231024	193200	417835270	19990	19990	19990	19990	0
75	20231024	193100	417835270	19990	19990	19990	19990	0
76	20231024	193000	417835270	19990	19990	19990	19990	0
77	20231024	192900	417835270	19990	19990	19990	19990	0
78	20231024	192800	417835270	19990	19990	19990	19990	0
79	20231024	192700	417835270	19990	19990	19990	19990	0
80	20231024	192600	417835270	19990	19990	19990	19990	0
81	20231024	192500	417835270	19990	19990	19990	19990	0
82	20231024	192400	417835270	19990	19990	19990	19990	0
83	20231024	192300	417835270	19990	19990	19990	19990	0
84	20231024	192200	417835270	19990	19990	19990	19990	0
85	20231024	192100	417835270	19990	19990	19990	19990	0
86	20231024	192000	417835270	19990	19990	19990	19990	0
87	20231024	191900	417835270	19990	19990	19990	19990	0
88	20231024	191800	417835270	19990	19990	19990	19990	0
89	20231024	191700	417835270	19990	19990	19990	19990	0
90	20231024	191600	417835270	19990	19990	19990	19990	0
91	20231024	191500	417835270	19990	19990	19990	19990	0
92	20231024	191400	417835270	19990	19990	19990	19990	481
93	20231024	191300	417835270	19990	19990	19990	19990	0
94	20231024	191200	417835270	19990	19990	19990	19990	0
95	20231024	191100	417835270	19990	19990	19990	19990	0
96	20231024	191000	417835270	19990	19990	19990	19990	0
97	20231024	190900	417835270	19990	19990	19990	19990	0
98	20231024	190800	417835270	19990	19990	19990	19990	0
99	20231024	190700	417835270	19990	19990	19990	19990	0
100	20231024	190600	417835270	19990	19990	19990	19990	0
101	20231024	190500	417835270	19990	19990	19990	19990	0
102	20231024	190400	417835270	19990	19990	19990	19990	0
103	20231024	190300	417835270	19990	19990	19990	19990	0
104	20231024	190200	417835270	19990	19990	19990	19990	0
105	20231024	190100	417835270	19990	19990	19990	19990	0
106	20231024	190000	417835270	19990	19990	19990	19990	0
107	20231024	185900	417835270	19990	19990	19990	19990	0
108	20231024	185800	417835270	19990	19990	19990	19990	0
109	20231024	185700	417835270	19990	19990	19990	19990	0
110	20231024	185600	417835270	19990	19990	19990	19990	0
111	20231024	185500	417835270	19990	19990	19990	19990	0
112	20231024	185400	417835270	19990	19990	19990	19990	0
113	20231024	185300	417835270	19990	19990	19990	19990	0
114	20231024	185200	417835270	19990	19990	19990	19990	0
115	20231024	185100	417835270	19990	19990	19990	19990	0
116	20231024	185000	417835270	19990	19990	19990	19990	0
117	20231024	184900	417835270	19990	19990	19990	19990	0
118	20231024	184800	417835270	19990	19990	19990	19990	0
119	20231024	184700	417835270	19990	19990	19990	19990	0
120	20231024	184600	417835270	19990	19990	19990	19990	0
121	20231024	184500	417835270	19990	19990	19990	19990	0
122	20231024	184400	417835270	19990	19990	19990	19990	481
123	20231024	184300	417835270	19990	19990	19990	19990	0
124	20231024	184200	417835270	19990	19990	19990	19990	0
125	20231024	184100	417835270	19990	19990	19990	19990	0
126	20231024	184000	417835270	19990	19990	19990	19990	0
127	20231024	183900	417835270	19990	19990	19990	19990	0
128	20231024	183800	417835270	19990	19990	19990	19990	0
129	20231024	183700	417835270	19990	19990	19990	19990	0
130	20231024	183600	417835270	19990	19990	19990	19990	0
131	20231024	183500	417835270	19990	19990	19990	19990	0
132	20231024	183400	417835270	19990	19990	19990	19990	0
133	20231024	183300	417835270	19990	19990	19990	19990	0
134	20231024	183200	417835270	19990	19990	19990	19990	0
135	20231024	183100	417835270	19990	19990	19990	19990	0
136	20231024	183000	417835270	19990	19990	19990	19990	0
137	20231024	182900	417835270	19990	19990	19990	19990	0
138	20231024	182800	417835270	19990	19990	19990	19990	0
139	20231024	182700	417835270	19990	19990	19990	19990	0
140	20231024	182600	417835270	19990	19990	19990	19990	0
141	20231024	182500	417835270	19990	19990	19990	19990	0
142	20231024	182400	417835270	19990	19990	19990	19990	0
143	20231024	182300	417835270	19990	19990	19990	19990	0
144	20231024	182200	417835270	19990	19990	19990	19990	0
145	20231024	182100	417835270	19990	19990	19990	19990	0
146	20231024	182000	417835270	19990	19990	19990	19990	0
147	20231024	181900	417835270	19990	19990	19990	19990	0
148	20231024	181800	417835270	19990	19990	19990	19990	0
149	20231024	181700	417835270	19990	19990	19990	19990	0
150	20231024	181600	417835270	19990	19990	19990	19990	0
151	20231024	181500	417835270	19990	19990	19990	19990	0
152	20231024	181400	417835270	19990	19990	19990	19990	481
153	20231024	181300	417835270	19990	19990	19990	19990	0
154	20231024	181200	417835270	19990	19990	19990	19990	0
155	20231024	181100	417835270	19990	19990	19990	19990	0
156	20231024	181000	417835270	19990	19990	19990	19990	0
157	20231024	180900	417835270	19990	19990	19990	19990	0
158	20231024	180800	417835270	19990	19990	19990	19990	0
159	20231024	180700	417835270	19990	19990	19990	19990	0
160	20231024	180600	417835270	19990	19990	19990	19990	0
161	20231024	180500	417835270	19990	19990	19990	19990	0
162	20231024	180400	417835270	19990	19990	19990	19990	0
163	20231024	180300	417835270	19990	19990	19990	19990	0
164	20231024	180200	417835270	19990	19990	19990	19990	0
165	20231024	180100	417835270	19990	19990	19990	19990	0
166	20231024	180000	417835270	19990	19990	19990	19990	0
167	20231024	175900	417835270	19990	19990	19990	19990	0
168	20231024	175800	417835270	19990	19990	19990	19990	0
169	20231024	175700	417835270	19990	19990	19990	19990	0
170	20231024	175600	417835270	19990	19990	19990	19990	0
171	20231024	175500	417835270	19990	19990	19990	19990	0
172	20231024	175400	417835270	19990	19990	19990	19990	0
173	20231024	175300	417835270	19990	19990	19990	19990	0
174	20231024	175200	417835270	19990	19990	19990	19990	0
175	20231024	175100	417835270	19990	19990	19990	19990	0
176	20231024	175000	417835270	19990	19990	19990	19990	0
177	20231024	174900	417835270	19990	19990	19990	19990	0
178	20231024	174800	417835270	19990	19990	19990	19990	0
179	20231024	174700	417835270	19990	19990	19990	19990	0
180	20231024	174600	417835270	19990	19990	19990	19990	0
181	20231024	174500	417835270	19990	19990	19990	19990	0
182	20231024	174400	417835270	19990	19990	19990	19990	481
183	20231024	174300	417835270	19990	19990	19990	19990	0
184	20231024	174200	417835270	19990	19990	19990	19990	0
185	20231024	174100	417835270	19990	19990	19990	19990	0
186	20231024	174000	417835270	19990	19990	19990	19990	0
187	20231024	173900	417835270	19990	19990	19990	19990	0
188	20231024	173800	417835270	19990	19990	19990	19990	0
189	20231024	173700	417835270	19990	19990	19990	19990	0
190	20231024	173600	417835270	19990	19990	19990	19990	0
191	20231024	173500	417835270	19990	19990	19990	19990	0
192	20231024	173400	417835270	19990	19990	19990	19990	0
193	20231024	173300	417835270	19990	19990	19990	19990	0
194	20231024	173200	417835270	19990	19990	19990	19990	0
195	20231024	173100	417835270	19990	19990	19990	19990	0
196	20231024	173000	417835270	19990	19990	19990	19990	0
197	20231024	172900	417835270	19990	19990	19990	19990	0
198	20231024	172800	417835270	19990	19990	19990	19990	0
199	20231024	172700	417835270	19990	19990	19990	19990	0
200	20231024	172600	417835270	19990	19990	19990	19990	0
201	20231024	172500	417835270	19990	19990	19990	19990	0
202	20231024	172400	417835270	19990	19990	19990	19990	0
203	20231024	172300	417835270	19990	19990	19990	19990	0
204	20231024	172200	417835270	19990	19990	19990	19990	0
205	20231024	172100	417835270	19990	19990	19990	19990	0
206	20231024	172000	417835270	19990	19990	19990	19990	0
207	20231024	171900	417835270	19990	19990	19990	19990	0
208	20231024	171800	417835270	19990	19990	19990	19990	0
209	20231024	171700	417835270	19990	19990	19990	19990	0
210	20231024	171600	417835270	19990	19990	19990	19990	0
211	20231024	171500	417835270	19990	19990	19990	19990	0
212	20231024	171400	417835270	19990	19990	19990	19990	481
213	20231024	171300	417835270	19990	19990	19990	19990	0
214	20231024	171200	417835270	19990	19990	19990	19990	0
215	20231024	171100	417835270	19990	19990	19990	19990	0
216	20231024	171000	417835270	19990	19990	19990	19990	0
217	20231024	170900	417835270	19990	19990	19990	19990	0
218	20231024	170800	417835270	19990	19990	19990	19990	0
219	20231024	170700	417835270	19990	19990	19990	19990	0
220	20231024	170600	417835270	19990	19990	19990	19990	0
221	20231024	170500	417835270	19990	19990	19990	19990	0
222	20231024	170400	417835270	19990	19990	19990	19990	0
223	20231024	170300	417835270	19990	19990	19990	19990	0
224	20231024	170200	417835270	19990	19990	19990	19990	0
225	20231024	170100	417835270	19990	19990	19990	19990	0
226	20231024	170000	417835270	19990	19990	19990	19990	0
227	20231024	165900	417835270	19990	19990	19990	19990	0
228	20231024	165800	417835270	19990	19990	19990	19990	0
229	20231024	165700	417835270	19990	19990	19990	19990	0
230	20231024	165600	417835270	19990	19990	19990	19990	0
231	20231024	165500	417835270	19990	19990	19990	19990	0
232	20231024	165400	417835270	19990	19990	19990	19990	0
233	20231024	165300	417835270	19990	19990	19990	19990	0
234	20231024	165200	417835270	19990	19990	19990	19990	0
235	20231024	165100	417835270	19990	19990	19990	19990	0
236	20231024	165000	417835270	19990	19990	19990	19990	0
237	20231024	164900	417835270	19990	19990	19990	19990	0
238	20231024	164800	417835270	19990	19990	19990	19990	0
239	20231024	164700	417835270	19990	19990	19990	19990	0
240	20231024	164600	417835270	19990	19990	19990	19990	0
241	20231024	164500	417835270	19990	19990	19990	19990	0
242	20231024	164400	417835270	19990	19990	19990	19990	481
243	20231024	164300	417835270	19990	19990	19990	19990	0
244	20231024	164200	417835270	19990	19990	19990	19990	0
245	20231024	164100	417835270	19990	19990	19990	19990	0
246	20231024	164000	417835270	19990	19990	19990	19990	0
247	20231024	163900	417835270	19990	19990	19990	19990	0
248	20231024	163800	417835270	19990	19990	19990	19990	0
249	20231024	163700	417835270	19990	19990	19990	19990	0
250	20231024	163600	417835270	19990	19990	19990	19990	0
251	20231024	163500	417835270	19990	19990	19990	19990	0
252	20231024	163400	417835270	19990	19990	19990	19990	0
253	20231024	163300	417835270	19990	19990	19990	19990	0
254	20231024	163200	417835270	19990	19990	19990	19990	0
255	20231024	163100	417835270	19990	19990	19990	19990	0
256	20231024	163000	417835270	19990	19990	19990	19990	0
257	20231024	162900	417835270	19990	19990	19990	19990	0
258	20231024	162800	417835270	19990	19990	19990	19990	0
259	20231024	162700	417835270	19990	19990	19990	19990	0
260	20231024	162600	417835270	19990	19990	19990	19990	0
261	20231024	162500	417835270	19990	19990	19990	19990	0
262	20231024	162400	417835270	19990	19990	19990	19990	0
263	20231024	162300	417835270	19990	19990	19990	19990	0
264	20231024	162200	417835270	19990	19990	19990	19990	0
265	20231024	162100	417835270	19990	19990	19990	19990	0
266	20231024	162000	417835270	19990	19990	19990	19990	0
267	20231024	161900	417835270	19990	19990	19990	19990	0
268	20231024	161800	417835270	19990	19990	19990	19990	0
269	20231024	161700	417835270	19990	19990	19990	19990	0
270	20231024	161600	417835270	19990	19990	19990	19990	0
271	20231024	161500	417835270	19990	19990	19990	19990	0
272	20231024	161400	417835270	19990	19990	19990	19990	481
273	20231024	161300	417835270	19990	19990	19990	19990	0
274	20231024	161200	417835270	19990	19990	19990	19990	0
275	20231024	161100	417835270	19990	19990	19990	19990	0
276	20231024	161000	417835270	19990	19990	19990	19990	0
277	20231024	160900	417835270	19990	19990	19990	19990	0
278	20231024	160800	417835270	19990	19990	19990	19990	0
279	20231024	160700	417835270	19990	19990	19990	19990	0
280	20231024	160600	417835270	19990	19990	19990	19990	0
281	20231024	160500	417835270	19990	19990	19990	19990	0
282	20231024	160400	417835270	19990	19990	19990	19990	0
283	20231024	160300	417835270	19990	19990	19990	19990	0
284	20231024	160200	417835270	19990	19990	19990	19990	0
285	20231024	160100	417835270	19990	19990	19990	19990	0
286	20231024	160000	417835270	19990	19990	19990	19990	0
287	20231024	155900	417835270	19990	19990	19990	19990	0
288	20231024	155800	417835270	19990	19990	19990	19990	0
289	20231024	155700	417835270	19990	19990	19990	19990	0
290	20231024	155600	417835270	19990	19990	19990	19990	0
291	20231024	155500	417835270	19990	19990	19990	19990	0
292	20231024	155400	417835270	19990	19990	19990	19990	0
293	20231024	155300	417835270	19990	19990	19990	19990	0
294	20231024	155200	417835270	19990	19990	19990	19990	0
295	20231024	155100	417835270	19990	19990	19990	19990	0
296	20231024	155000	417835270	19990	19990	19990	19990	0
297	20231024	154900	417835270	19990	19990	19990	19990	0
298	20231024	154800	417835270	19990	19990	19990	19990	0
299	20231024	154700	417835270	19990	19990	19990	19990	0
300	20231024	154600	417835270	19990	19990	19990	19990	0
301	20231024	154500	417835270	19990	19990	19990	19990	0
302	20231024	154400	417835270	19990	19990	19990	19990	481
303	20231024	154300	417835270	19990	19990	19990	19990	0
304	20231024	154200	417835270	19990	19990	19990	19990	0
305	20231024	154100	417835270	19990	19990	19990	19990	0
306	20231024	154000	417835270	19990	19990	19990	19990	0
307	20231024	153900	417835270	19990	19990	19990	19990	0
308	20231024	153800	417835270	19990	19990	19990	19990	0
309	20231024	153700	417835270	19990	19990	19990	19990	0
310	20231024	153600	417835270	19990	19990	19990	19990	0
311	20231024	153500	417835270	19990	19990	19990	19990	0
312	20231024	153400	417835270	19990	19990	19990	19990	0
313	20231024	153300	417835270	19990	19990	19990	19990	0
314	20231024	153200	417835270	19990	19990	19990	19990	0
315	20231024	153100	417835270	19990	19990	19990	19990	0
316	20231024	153000	417835270	19990	19990	19990	19990	481
317	20231024	152900	408220080	19990	19990	19990	19990	0
318	20231024	152800	408220080	19990	19990	19990	19990	0
319	20231024	152700	408220080	19990	19990	19990	19990	0
320	20231024	152600	408220080	19990	19990	19990	19990	0
321	20231024	152500	408220080	19990	19990	19990	19990	0
322	20231024	152400	408220080	19990	19990	19990	19990	0
323	20231024	152300	408220080	19990	19990	19990	19990	0
324	20231024	152200	408220080	19990	19990	19990	19990	0
325	20231024	152100	408220080	19990	19990	19990	19990	0
326	20231024	152000	408220080	19990	19990	19990	19990	0
327	20231024	151900	408220080	19990	19990	19990	19990	0
328	20231024	151800	408220080	19990	19990	19990	19990	0
329	20231024	151700	408220080	19990	19980	19990	19980	256
330	20231024	151600	403103200	19970	19970	19970	19970	1
331	20231024	151500	403083230	19990	19990	19990	19990	0
332	20231024	151400	403083230	19990	19990	19990	19990	0
333	20231024	151300	403083230	19990	19990	19990	19990	0
334	20231024	151200	403083230	19990	19990	19990	19990	449
335	20231024	151100	394107720	19990	19990	19990	19990	14
336	20231024	151000	393827860	20050	20050	20100	20050	99
337	20231024	150900	391841410	20050	20050	20150	20050	358
338	20231024	150800	384663410	20100	19990	20100	19990	143
339	20231024	150700	381790920	19990	19990	19990	19990	1
340	20231024	150600	381770930	19990	19990	19990	19990	0
341	20231024	150500	381770930	19990	19990	19990	19990	0
342	20231024	150400	381770930	19990	19990	19990	19990	0
343	20231024	150300	381770930	19990	19990	19990	19990	1
344	20231024	150200	381750940	19900	19900	19900	19900	0
345	20231024	150100	381750940	19900	19900	19900	19900	0
346	20231024	150000	381750940	19900	19900	19900	19900	0
347	20231024	145900	381750940	19900	19900	19900	19900	0
348	20231024	145800	381750940	19900	19900	19900	19900	1
349	20231024	145700	381731040	20000	20000	20000	20000	0
350	20231024	145600	381731040	20000	20050	20050	20000	59
351	20231024	145500	380548340	20050	20050	20050	20050	0
352	20231024	145400	380548340	20050	20050	20050	20050	0
353	20231024	145300	380548340	20050	20050	20050	20050	0
354	20231024	145200	380548340	20050	20150	20150	20050	83
355	20231024	145100	378876890	20150	20150	20150	20150	100
356	20231024	145000	376861890	20150	20150	20150	20150	54
357	20231024	144900	375773790	20150	20150	20150	20150	50
358	20231024	144800	374766290	20150	20100	20150	20050	171
359	20231024	144700	371324340	20000	20050	20100	20000	974
360	20231024	144600	351749440	20000	20000	20000	20000	0
361	20231024	144500	351749440	20000	20000	20000	20000	54
362	20231024	144400	350669440	20000	20000	20000	20000	0
363	20231024	144300	350669440	20000	19980	20000	19980	126
364	20231024	144200	348151350	19950	19930	19950	19930	424
365	20231024	144100	339693600	19940	19940	19940	19940	0
366	20231024	144000	339693600	19940	19940	19940	19940	0
367	20231024	143900	339693600	19940	19940	19940	19940	0
368	20231024	143800	339693600	19940	19940	19940	19940	79
369	20231024	143700	338118340	19940	19940	19940	19940	57
370	20231024	143600	336981760	19890	19890	19890	19890	0
371	20231024	143500	336981760	19890	19890	19890	19890	0
372	20231024	143400	336981760	19890	19890	19890	19890	53
373	20231024	143300	335927590	19980	19800	19980	19800	85
374	20231024	143200	334233700	19910	19910	19910	19910	0
375	20231024	143100	334233700	19910	19890	19910	19890	20
376	20231024	143000	333835700	19900	19880	19900	19880	27
377	20231024	142900	333298640	19790	19790	19790	19790	0
378	20231024	142800	333298640	19790	19790	19790	19790	7
379	20231024	142700	333160110	19790	19790	19790	19790	0
380	20231024	142600	333160110	19790	19790	19790	19790	0
381	20231024	142500	333160110	19790	19790	19790	19790	0
382	20231024	142400	333160110	19790	19790	19790	19790	0
383	20231024	142300	333160110	19790	19790	19790	19790	0
384	20231024	142200	333160110	19790	19790	19790	19790	0
385	20231024	142100	333160110	19790	19790	19790	19790	0
386	20231024	142000	333160110	19790	19790	19790	19790	0
387	20231024	141900	333160110	19790	19790	19790	19790	2
388	20231024	141800	333120530	19790	19790	19790	19790	83
389	20231024	141700	331477960	19780	19780	19780	19780	2
390	20231024	141600	331438400	19730	19860	19900	19730	103
391	20231024	141500	329393850	19730	19730	19730	19730	15
392	20231024	141400	329097900	19720	19720	19720	19720	0
393	20231024	141300	329097900	19720	19720	19720	19720	0
394	20231024	141200	329097900	19720	19720	19720	19720	10
395	20231024	141100	328900700	19710	19710	19710	19710	0
396	20231024	141000	328900700	19710	19710	19710	19710	5
397	20231024	140900	328802150	19710	19710	19710	19710	3
398	20231024	140800	328743020	19700	19700	19700	19700	0
399	20231024	140700	328743020	19700	19700	19700	19700	0
400	20231024	140600	328743020	19700	19740	19740	19700	128
401	20231024	140500	326220780	19850	19850	19850	19850	335
402	20231024	140400	319571030	19870	19850	19870	19850	13
403	20231024	140300	319312820	19850	19850	19850	19850	0
404	20231024	140200	319312820	19850	19780	19850	19700	141
405	20231024	140100	316525940	19780	19770	19780	19770	53
406	20231024	140000	315477690	19740	19740	19740	19740	0
407	20231024	135900	315477690	19740	19740	19740	19740	0
408	20231024	135800	315477690	19740	19740	19740	19740	0
409	20231024	135700	315477690	19740	19740	19740	19740	2
410	20231024	135600	315438210	19770	19770	19770	19770	0
411	20231024	135500	315438210	19770	19770	19770	19770	2
412	20231024	135400	315398670	19770	19770	19770	19770	3
413	20231024	135300	315339360	19780	19780	19780	19770	260
414	20231024	135200	310196630	19780	19780	19780	19780	0
415	20231024	135100	310196630	19780	19780	19780	19780	0
416	20231024	135000	310196630	19780	19780	19780	19780	0
417	20231024	134900	310196630	19780	19780	19780	19780	0
418	20231024	134800	310196630	19780	19780	19780	19780	1
419	20231024	134700	310176850	19880	19870	19880	19870	5
420	20231024	134600	310077480	19880	19780	19880	19780	106
421	20231024	134500	307980230	19860	19860	19860	19860	0
422	20231024	134400	307980230	19860	19860	19860	19860	1
423	20231024	134300	307960370	19780	19780	19780	19780	0
424	20231024	134200	307960370	19780	19780	19780	19780	0
425	20231024	134100	307960370	19780	19780	19780	19780	0
426	20231024	134000	307960370	19780	19780	19780	19780	0
427	20231024	133900	307960370	19780	19780	19780	19780	0
428	20231024	133800	307960370	19780	19780	19780	19780	0
429	20231024	133700	307960370	19780	19780	19780	19780	0
430	20231024	133600	307960370	19780	19780	19780	19780	0
431	20231024	133500	307960370	19780	19780	19780	19780	5
432	20231024	133400	307861470	19780	19780	19780	19780	0
433	20231024	133300	307861470	19780	19780	19780	19780	0
434	20231024	133200	307861470	19780	19780	19780	19780	0
435	20231024	133100	307861470	19780	19780	19780	19780	0
436	20231024	133000	307861470	19780	19780	19780	19780	0
437	20231024	132900	307861470	19780	19780	19780	19780	29
438	20231024	132800	307287850	19880	19880	19880	19880	11
439	20231024	132700	307069170	19880	19880	19880	19880	7
440	20231024	132600	306930010	19890	19880	19890	19790	44
441	20231024	132500	306055100	19800	19790	19800	19790	2
442	20231024	132400	306015510	19780	19690	19780	19690	13
443	20231024	132300	305758760	19690	19690	19690	19690	0
444	20231024	132200	305758760	19690	19680	19690	19680	33
445	20231024	132100	305109240	19600	19600	19600	19600	20
446	20231024	132000	304717240	19550	19550	19550	19550	0
447	20231024	131900	304717240	19550	19550	19550	19550	0
448	20231024	131800	304717240	19550	19550	19550	19550	0
449	20231024	131700	304717240	19550	19510	19550	19510	11
450	20231024	131600	304502470	19510	19510	19510	19510	10
451	20231024	131500	304307370	19510	19510	19510	19510	0
452	20231024	131400	304307370	19510	19510	19510	19510	63
453	20231024	131300	303078240	19510	19510	19510	19510	0
454	20231024	131200	303078240	19510	19510	19510	19510	0
455	20231024	131100	303078240	19510	19510	19510	19510	0
456	20231024	131000	303078240	19510	19510	19510	19510	0
457	20231024	130900	303078240	19510	19510	19510	19510	0
458	20231024	130800	303078240	19510	19500	19510	19500	103
459	20231024	130700	301068840	19500	19500	19500	19500	0
460	20231024	130600	301068840	19500	19500	19500	19500	3
461	20231024	130500	301010340	19500	19500	19500	19500	5
462	20231024	130400	300912840	19220	19510	19510	19220	201
463	20231024	130300	297049330	19490	19350	19490	19350	153
464	20231024	130200	294073890	19340	19340	19340	19340	0
465	20231024	130100	294073890	19340	19160	19340	19090	1548
466	20231024	130000	264467400	19100	19100	19100	19100	0
467	20231024	125900	264467400	19100	19100	19100	19100	0
468	20231024	125800	264467400	19100	19100	19100	19100	0
469	20231024	125700	264467400	19100	19100	19100	19100	0
470	20231024	125600	264467400	19100	19100	19100	19100	0
471	20231024	125500	264467400	19100	19290	19290	19100	26
472	20231024	125400	263970130	19290	19290	19290	19290	0
473	20231024	125300	263970130	19290	19290	19290	19290	0
474	20231024	125200	263970130	19290	19290	19290	19290	0
475	20231024	125100	263970130	19290	19290	19290	19290	0
476	20231024	125000	263970130	19290	19290	19290	19290	0
477	20231024	124900	263970130	19290	19290	19290	19290	0
478	20231024	124800	263970130	19290	19290	19290	19290	0
479	20231024	124700	263970130	19290	19290	19290	19290	0
480	20231024	124600	263970130	19290	19290	19290	19290	0
481	20231024	124500	263970130	19290	19290	19290	19290	0
482	20231024	124400	263970130	19290	19290	19290	19290	0
483	20231024	124300	263970130	19290	19290	19330	19290	4
484	20231024	124200	263892930	19290	19330	19340	19290	30
485	20231024	124100	263313060	19330	19290	19330	19290	4
486	20231024	124000	263235790	19330	19300	19330	19300	4
487	20231024	123900	263158520	19330	19330	19330	19330	0
488	20231024	123800	263158520	19330	19330	19330	19330	3
489	20231024	123700	263100530	19320	19320	19320	19320	1
490	20231024	123600	263081210	19200	19200	19200	19200	0
491	20231024	123500	263081210	19200	19200	19200	19200	0
492	20231024	123400	263081210	19200	19200	19200	19200	1
493	20231024	123300	263062010	19330	19330	19330	19330	0
494	20231024	123200	263062010	19330	19330	19330	19330	0
495	20231024	123100	263062010	19330	19330	19330	19330	0
496	20231024	123000	263062010	19330	19330	19330	19330	0
497	20231024	122900	263062010	19330	19330	19330	19330	0
498	20231024	122800	263062010	19330	19330	19330	19330	0
499	20231024	122700	263062010	19330	19330	19330	19330	0
500	20231024	122600	263062010	19330	19320	19330	19320	100
501	20231024	122500	261129840	19320	19320	19320	19320	3
502	20231024	122400	261071880	19320	19320	19320	19320	15
503	20231024	122300	260782080	19310	19230	19310	19230	2
504	20231024	122200	260743540	19230	19230	19230	19230	0
505	20231024	122100	260743540	19230	19230	19230	19230	0
506	20231024	122000	260743540	19230	19230	19230	19230	0
507	20231024	121900	260743540	19230	19230	19230	19230	0
508	20231024	121800	260743540	19230	19230	19230	19230	1
509	20231024	121700	260724310	19230	19230	19230	19230	0
510	20231024	121600	260724310	19230	19230	19230	19230	0
511	20231024	121500	260724310	19230	19230	19230	19230	3
512	20231024	121400	260666620	19230	19230	19230	19230	0
513	20231024	121300	260666620	19230	19230	19230	19230	0
514	20231024	121200	260666620	19230	19230	19230	19230	7
515	20231024	121100	260532010	19230	19230	19230	19230	3
516	20231024	121000	260474320	19230	19230	19230	19230	0
517	20231024	120900	260474320	19230	19230	19230	19230	0
518	20231024	120800	260474320	19230	19120	19230	19120	2
519	20231024	120700	260435970	19120	19120	19120	19120	0
520	20231024	120600	260435970	19120	19120	19120	19120	0
521	20231024	120500	260435970	19120	19120	19120	19120	0
522	20231024	120400	260435970	19120	19120	19120	19120	0
523	20231024	120300	260435970	19120	19120	19120	19120	0
524	20231024	120200	260435970	19120	19120	19120	19120	0
525	20231024	120100	260435970	19120	19120	19120	19120	0
526	20231024	120000	260435970	19120	19120	19120	19120	0
527	20231024	115900	260435970	19120	19120	19120	19120	0
528	20231024	115800	260435970	19120	19120	19120	19120	0
529	20231024	115700	260435970	19120	19120	19120	19120	0
530	20231024	115600	260435970	19120	19120	19120	19120	0
531	20231024	115500	260435970	19120	19120	19120	19120	0
532	20231024	115400	260435970	19120	19120	19120	19120	0
533	20231024	115300	260435970	19120	19120	19120	19120	0
534	20231024	115200	260435970	19120	19120	19120	19120	0
535	20231024	115100	260435970	19120	19120	19120	19120	0
536	20231024	115000	260435970	19120	19120	19120	19120	0
537	20231024	114900	260435970	19120	19120	19120	19120	1
538	20231024	114800	260416850	19120	19120	19120	19120	0
539	20231024	114700	260416850	19120	19120	19120	19120	0
540	20231024	114600	260416850	19120	19120	19120	19120	0
541	20231024	114500	260416850	19120	19120	19120	19120	0
542	20231024	114400	260416850	19120	19120	19120	19120	0
543	20231024	114300	260416850	19120	19120	19120	19120	0
544	20231024	114200	260416850	19120	19120	19120	19120	14
545	20231024	114100	260149170	19100	19100	19100	19100	6
546	20231024	114000	260034570	19120	19120	19120	19120	11
547	20231024	113900	259824250	19120	19120	19120	19120	10
548	20231024	113800	259633050	19120	19120	19120	19120	0
549	20231024	113700	259633050	19120	19140	19140	19120	17
550	20231024	113600	259307880	19130	19130	19130	19130	5
551	20231024	113500	259212230	19120	19120	19120	19120	1
552	20231024	113400	259193110	19330	19330	19330	19330	0
553	20231024	113300	259193110	19330	19330	19330	19330	0
554	20231024	113200	259193110	19330	19330	19330	19330	0
555	20231024	113100	259193110	19330	19330	19330	19330	0
556	20231024	113000	259193110	19330	19330	19330	19330	0
557	20231024	112900	259193110	19330	19330	19330	19330	0
558	20231024	112800	259193110	19330	19330	19330	19330	0
559	20231024	112700	259193110	19330	19330	19330	19330	0
560	20231024	112600	259193110	19330	19330	19330	19330	0
561	20231024	112500	259193110	19330	19130	19330	19130	2
562	20231024	112400	259154650	19170	19170	19170	19170	0
563	20231024	112300	259154650	19170	19170	19170	19170	0
564	20231024	112200	259154650	19170	19110	19170	19110	361
565	20231024	112100	252244010	19000	18960	19000	18960	202
566	20231024	112000	248406310	18910	18750	18910	18680	895
567	20231024	111900	231532040	18790	18790	18790	18790	0
568	20231024	111800	231532040	18790	18790	18790	18790	4
569	20231024	111700	231456880	18770	18770	18770	18770	0
570	20231024	111600	231456880	18770	18760	18770	18760	217
571	20231024	111500	227383990	18760	18760	18760	18760	5
572	20231024	111400	227290190	18710	18710	18710	18710	0
573	20231024	111300	227290190	18710	18710	18710	18710	4
574	20231024	111200	227215350	18700	18700	18700	18700	17
575	20231024	111100	226897450	18700	18710	18710	18700	83
576	20231024	111000	225345330	18700	18700	18700	18700	0
577	20231024	110900	225345330	18700	18700	18700	18700	0
578	20231024	110800	225345330	18700	18740	18740	18700	60
579	20231024	110700	224221730	18800	18800	18800	18800	0
580	20231024	110600	224221730	18800	18800	18800	18800	0
581	20231024	110500	224221730	18800	18800	18800	18800	0
582	20231024	110400	224221730	18800	18740	18800	18740	2
583	20231024	110300	224184190	18740	18740	18740	18740	0
584	20231024	110200	224184190	18740	18740	18740	18740	0
585	20231024	110100	224184190	18740	18740	18740	18740	0
586	20231024	110000	224184190	18740	18740	18740	18740	0
587	20231024	105900	224184190	18740	18740	18740	18740	4
588	20231024	105800	224109230	18730	18730	18730	18730	0
589	20231024	105700	224109230	18730	18730	18730	18730	15
590	20231024	105600	223828280	18750	18750	18750	18750	60
591	20231024	105500	222703280	18750	18750	18750	18750	0
592	20231024	105400	222703280	18750	18750	18750	18750	0
593	20231024	105300	222703280	18750	18750	18750	18750	0
594	20231024	105200	222703280	18750	18760	18760	18750	50
595	20231024	105100	221765720	18940	18930	18940	18930	5
596	20231024	105000	221671050	18940	18940	18940	18940	0
597	20231024	104900	221671050	18940	18940	18940	18940	0
598	20231024	104800	221671050	18940	18940	18940	18940	0
599	20231024	104700	221671050	18940	18940	18940	18940	0
600	20231024	104600	221671050	18940	18940	18940	18940	0
601	20231024	104500	221671050	18940	18940	18940	18940	0
602	20231024	104400	221671050	18940	18780	18940	18780	21
603	20231024	104300	221275070	18660	18650	18660	18650	30
604	20231024	104200	220715490	18650	18660	18660	18650	58
605	20231024	104100	219633300	18740	18740	18740	18740	0
606	20231024	104000	219633300	18740	18740	18740	18740	18
607	20231024	103900	219295980	18740	18720	18740	18620	497
608	20231024	103800	209991520	18610	18700	18700	18610	501
609	20231024	103700	200664610	18700	18690	18700	18690	28
610	20231024	103600	200141260	18690	18690	18690	18690	4
611	20231024	103500	200066500	18690	18690	18690	18690	2
612	20231024	103400	200029120	18660	18660	18660	18660	0
613	20231024	103300	200029120	18660	18660	18660	18660	0
614	20231024	103200	200029120	18660	18660	18660	18660	0
615	20231024	103100	200029120	18660	18660	18660	18660	0
616	20231024	103000	200029120	18660	18660	18660	18660	26
617	20231024	102900	199543960	18660	18660	18670	18660	622
618	20231024	102800	187937280	18670	18690	18690	18670	19
619	20231024	102700	187582210	18700	18710	18710	18700	662
620	20231024	102600	175199080	18710	18720	18720	18710	134
621	20231024	102500	172691880	18720	18730	18730	18720	86
622	20231024	102400	171081890	18730	18770	18770	18730	31
623	20231024	102300	170501060	18770	18820	18820	18770	251
624	20231024	102200	165778820	18820	18820	18890	18810	572
625	20231024	102100	155018820	18840	18850	18850	18840	543
626	20231024	102000	144788490	18850	18850	18850	18840	92
627	20231024	101900	143054810	18850	18850	18850	18850	153
628	20231024	101800	140170760	18850	18920	18920	18840	832
629	20231024	101700	124450950	18920	18920	18920	18920	77
630	20231024	101600	122994110	18940	19000	19000	18940	73
631	20231024	101500	121608370	18950	18950	18950	18950	6
632	20231024	101400	121494670	19110	19040	19110	19040	26
633	20231024	101300	120999020	18940	18940	18940	18940	44
634	20231024	101200	120165660	18950	19040	19040	18950	7
635	20231024	101100	120032920	18950	18930	18950	18930	52
636	20231024	101000	119048540	18930	18920	19050	18920	15
637	20231024	100900	118764460	18940	18940	18940	18940	2
638	20231024	100800	118726580	18930	18960	18960	18930	216
639	20231024	100700	114631700	19060	19060	19060	19060	0
640	20231024	100600	114631700	19060	19060	19060	19060	1
641	20231024	100500	114612640	19060	19000	19060	19000	65
642	20231024	100400	113377580	18950	19000	19000	18950	59
643	20231024	100300	112259480	19000	19000	19000	19000	102
644	20231024	100200	110321480	19000	19000	19000	19000	60
645	20231024	100100	109181480	19000	18990	19000	18990	51
646	20231024	100000	108212980	19000	19000	19000	19000	36
647	20231024	095900	107528980	19000	19070	19070	19000	665
648	20231024	095800	94861810	19070	19070	19070	19070	0
649	20231024	095700	94861810	19070	19070	19070	19070	40
650	20231024	095600	94099010	19070	19070	19070	19070	0
651	20231024	095500	94099010	19070	19060	19150	19060	29
652	20231024	095400	93545930	19060	19060	19060	19060	0
653	20231024	095300	93545930	19060	19160	19160	19060	45
654	20231024	095200	92688080	19200	19300	19300	19200	170
655	20231024	095100	89421360	19310	19310	19310	19310	0
656	20231024	095000	89421360	19310	19380	19380	19310	299
657	20231024	094900	83639540	19490	19490	19490	19490	0
658	20231024	094800	83639540	19490	19490	19490	19490	0
659	20231024	094700	83639540	19490	19490	19490	19490	3
660	20231024	094600	83581070	19490	19490	19490	19490	0
661	20231024	094500	83581070	19490	19490	19490	19490	0
662	20231024	094400	83581070	19490	19490	19490	19490	1
663	20231024	094300	83561580	19360	19370	19370	19360	30
664	20231024	094200	82980720	19360	19360	19360	19360	0
665	20231024	094100	82980720	19360	19410	19410	19360	90
666	20231024	094000	81235000	19410	19460	19490	19410	50
667	20231024	093900	80262180	19470	19470	19470	19470	0
668	20231024	093800	80262180	19470	19470	19470	19470	10
669	20231024	093700	80067480	19410	19410	19410	19410	61
670	20231024	093600	78883470	19500	19540	19540	19500	552
671	20231024	093500	68111580	19550	19550	19550	19550	0
672	20231024	093400	68111580	19550	19550	19550	19550	0
673	20231024	093300	68111580	19550	19560	19560	19550	26
674	20231024	093200	67603160	19560	19570	19570	19560	20
675	20231024	093100	67211800	19750	19750	19750	19750	0
676	20231024	093000	67211800	19750	19750	19750	19750	0
677	20231024	092900	67211800	19750	19750	19750	19750	1
678	20231024	092800	67192050	19750	19750	19750	19750	0
679	20231024	092700	67192050	19750	19750	19750	19750	0
680	20231024	092600	67192050	19750	19740	19750	19740	12
681	20231024	092500	66955090	19550	19550	19550	19550	0
682	20231024	092400	66955090	19550	19560	19560	19550	50
683	20231024	092300	65977490	19550	19550	19550	19550	0
684	20231024	092200	65977490	19550	19550	19550	19550	62
685	20231024	092100	64765390	19550	19550	19550	19550	0
686	20231024	092000	64765390	19550	19550	19550	19550	0
687	20231024	091900	64765390	19550	19650	19650	19550	195
688	20231024	091800	60944890	19640	19650	19650	19620	759
689	20231024	091700	46043230	19650	19650	19650	19650	0
690	20231024	091600	46043230	19650	19650	19650	19650	5
691	20231024	091500	45944980	19630	19630	19630	19630	0
692	20231024	091400	45944980	19630	19630	19630	19630	7
693	20231024	091300	45807570	19610	19610	19610	19610	9
694	20231024	091200	45631080	19550	19550	19550	19550	0
695	20231024	091100	45631080	19550	19550	19550	19550	0
696	20231024	091000	45631080	19550	19550	19550	19550	0
697	20231024	090900	45631080	19550	19550	19550	19550	0
698	20231024	090800	45631080	19550	19550	19550	19550	0
699	20231024	090700	45631080	19550	19550	19550	19550	1
700	20231024	090600	45611530	19540	19540	19540	19540	1
701	20231024	090500	45591990	19510	19510	19510	19510	0
702	20231024	090400	45591990	19510	19500	19510	19500	828
703	20231024	090300	29438010	19500	19530	19530	19490	855
704	20231024	090200	12755250	19540	19540	19540	19540	134
705	20231024	090100	10136890	19980	19540	19980	19540	13
706	20231024	090000	9882430	20300	19510	20300	19510	506