KissMeData/214260/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202000	620463320	19370	19370	19370	19370	296
3	20231027	201900	620463320	19370	19370	19370	19370	0
4	20231027	201800	620463320	19370	19370	19370	19370	0
5	20231027	201700	620463320	19370	19370	19370	19370	0
6	20231027	201600	620463320	19370	19370	19370	19370	0
7	20231027	201500	620463320	19370	19370	19370	19370	0
8	20231027	201400	620463320	19370	19370	19370	19370	0
9	20231027	201300	620463320	19370	19370	19370	19370	0
10	20231027	201200	620463320	19370	19370	19370	19370	0
11	20231027	201100	620463320	19370	19370	19370	19370	0
12	20231027	201000	620463320	19370	19370	19370	19370	0
13	20231027	200900	620463320	19370	19370	19370	19370	0
14	20231027	200800	620463320	19370	19370	19370	19370	0
15	20231027	200700	620463320	19370	19370	19370	19370	0
16	20231027	200600	620463320	19370	19370	19370	19370	0
17	20231027	200500	620463320	19370	19370	19370	19370	0
18	20231027	200400	620463320	19370	19370	19370	19370	0
19	20231027	200300	620463320	19370	19370	19370	19370	0
20	20231027	200200	620463320	19370	19370	19370	19370	0
21	20231027	200100	620463320	19370	19370	19370	19370	0
22	20231027	200000	620463320	19370	19370	19370	19370	0
23	20231027	195900	620463320	19370	19370	19370	19370	0
24	20231027	195800	620463320	19370	19370	19370	19370	0
25	20231027	195700	620463320	19370	19370	19370	19370	0
26	20231027	195600	620463320	19370	19370	19370	19370	0
27	20231027	195500	620463320	19370	19370	19370	19370	0
28	20231027	195400	620463320	19370	19370	19370	19370	0
29	20231027	195300	620463320	19370	19370	19370	19370	0
30	20231027	195200	620463320	19370	19370	19370	19370	0
31	20231027	195100	620463320	19370	19370	19370	19370	0
32	20231027	195000	620463320	19370	19370	19370	19370	296
33	20231027	194900	620463320	19370	19370	19370	19370	0
34	20231027	194800	620463320	19370	19370	19370	19370	0
35	20231027	194700	620463320	19370	19370	19370	19370	0
36	20231027	194600	620463320	19370	19370	19370	19370	0
37	20231027	194500	620463320	19370	19370	19370	19370	0
38	20231027	194400	620463320	19370	19370	19370	19370	0
39	20231027	194300	620463320	19370	19370	19370	19370	0
40	20231027	194200	620463320	19370	19370	19370	19370	0
41	20231027	194100	620463320	19370	19370	19370	19370	0
42	20231027	194000	620463320	19370	19370	19370	19370	0
43	20231027	193900	620463320	19370	19370	19370	19370	0
44	20231027	193800	620463320	19370	19370	19370	19370	0
45	20231027	193700	620463320	19370	19370	19370	19370	0
46	20231027	193600	620463320	19370	19370	19370	19370	0
47	20231027	193500	620463320	19370	19370	19370	19370	0
48	20231027	193400	620463320	19370	19370	19370	19370	0
49	20231027	193300	620463320	19370	19370	19370	19370	0
50	20231027	193200	620463320	19370	19370	19370	19370	0
51	20231027	193100	620463320	19370	19370	19370	19370	0
52	20231027	193000	620463320	19370	19370	19370	19370	0
53	20231027	192900	620463320	19370	19370	19370	19370	0
54	20231027	192800	620463320	19370	19370	19370	19370	0
55	20231027	192700	620463320	19370	19370	19370	19370	0
56	20231027	192600	620463320	19370	19370	19370	19370	0
57	20231027	192500	620463320	19370	19370	19370	19370	0
58	20231027	192400	620463320	19370	19370	19370	19370	0
59	20231027	192300	620463320	19370	19370	19370	19370	0
60	20231027	192200	620463320	19370	19370	19370	19370	0
61	20231027	192100	620463320	19370	19370	19370	19370	0
62	20231027	192000	620463320	19370	19370	19370	19370	296
63	20231027	191900	620463320	19370	19370	19370	19370	0
64	20231027	191800	620463320	19370	19370	19370	19370	0
65	20231027	191700	620463320	19370	19370	19370	19370	0
66	20231027	191600	620463320	19370	19370	19370	19370	0
67	20231027	191500	620463320	19370	19370	19370	19370	0
68	20231027	191400	620463320	19370	19370	19370	19370	0
69	20231027	191300	620463320	19370	19370	19370	19370	0
70	20231027	191200	620463320	19370	19370	19370	19370	0
71	20231027	191100	620463320	19370	19370	19370	19370	0
72	20231027	191000	620463320	19370	19370	19370	19370	0
73	20231027	190900	620463320	19370	19370	19370	19370	0
74	20231027	190800	620463320	19370	19370	19370	19370	0
75	20231027	190700	620463320	19370	19370	19370	19370	0
76	20231027	190600	620463320	19370	19370	19370	19370	0
77	20231027	190500	620463320	19370	19370	19370	19370	0
78	20231027	190400	620463320	19370	19370	19370	19370	0
79	20231027	190300	620463320	19370	19370	19370	19370	0
80	20231027	190200	620463320	19370	19370	19370	19370	0
81	20231027	190100	620463320	19370	19370	19370	19370	0
82	20231027	190000	620463320	19370	19370	19370	19370	0
83	20231027	185900	620463320	19370	19370	19370	19370	0
84	20231027	185800	620463320	19370	19370	19370	19370	0
85	20231027	185700	620463320	19370	19370	19370	19370	0
86	20231027	185600	620463320	19370	19370	19370	19370	0
87	20231027	185500	620463320	19370	19370	19370	19370	0
88	20231027	185400	620463320	19370	19370	19370	19370	0
89	20231027	185300	620463320	19370	19370	19370	19370	0
90	20231027	185200	620463320	19370	19370	19370	19370	0
91	20231027	185100	620463320	19370	19370	19370	19370	0
92	20231027	185000	620463320	19370	19370	19370	19370	296
93	20231027	184900	620463320	19370	19370	19370	19370	0
94	20231027	184800	620463320	19370	19370	19370	19370	0
95	20231027	184700	620463320	19370	19370	19370	19370	0
96	20231027	184600	620463320	19370	19370	19370	19370	0
97	20231027	184500	620463320	19370	19370	19370	19370	0
98	20231027	184400	620463320	19370	19370	19370	19370	0
99	20231027	184300	620463320	19370	19370	19370	19370	0
100	20231027	184200	620463320	19370	19370	19370	19370	0
101	20231027	184100	620463320	19370	19370	19370	19370	0
102	20231027	184000	620463320	19370	19370	19370	19370	0
103	20231027	183900	620463320	19370	19370	19370	19370	0
104	20231027	183800	620463320	19370	19370	19370	19370	0
105	20231027	183700	620463320	19370	19370	19370	19370	0
106	20231027	183600	620463320	19370	19370	19370	19370	0
107	20231027	183500	620463320	19370	19370	19370	19370	0
108	20231027	183400	620463320	19370	19370	19370	19370	0
109	20231027	183300	620463320	19370	19370	19370	19370	0
110	20231027	183200	620463320	19370	19370	19370	19370	0
111	20231027	183100	620463320	19370	19370	19370	19370	0
112	20231027	183000	620463320	19370	19370	19370	19370	0
113	20231027	182900	620463320	19370	19370	19370	19370	0
114	20231027	182800	620463320	19370	19370	19370	19370	0
115	20231027	182700	620463320	19370	19370	19370	19370	0
116	20231027	182600	620463320	19370	19370	19370	19370	0
117	20231027	182500	620463320	19370	19370	19370	19370	0
118	20231027	182400	620463320	19370	19370	19370	19370	0
119	20231027	182300	620463320	19370	19370	19370	19370	0
120	20231027	182200	620463320	19370	19370	19370	19370	0
121	20231027	182100	620463320	19370	19370	19370	19370	0
122	20231027	182000	620463320	19370	19370	19370	19370	296
123	20231027	181900	620463320	19370	19370	19370	19370	0
124	20231027	181800	620463320	19370	19370	19370	19370	0
125	20231027	181700	620463320	19370	19370	19370	19370	0
126	20231027	181600	620463320	19370	19370	19370	19370	0
127	20231027	181500	620463320	19370	19370	19370	19370	0
128	20231027	181400	620463320	19370	19370	19370	19370	0
129	20231027	181300	620463320	19370	19370	19370	19370	0
130	20231027	181200	620463320	19370	19370	19370	19370	0
131	20231027	181100	620463320	19370	19370	19370	19370	0
132	20231027	181000	620463320	19370	19370	19370	19370	0
133	20231027	180900	620463320	19370	19370	19370	19370	0
134	20231027	180800	620463320	19370	19370	19370	19370	0
135	20231027	180700	620463320	19370	19370	19370	19370	0
136	20231027	180600	620463320	19370	19370	19370	19370	0
137	20231027	180500	620463320	19370	19370	19370	19370	0
138	20231027	180400	620463320	19370	19370	19370	19370	0
139	20231027	180300	620463320	19370	19370	19370	19370	0
140	20231027	180200	620463320	19370	19370	19370	19370	0
141	20231027	180100	620463320	19370	19370	19370	19370	0
142	20231027	180000	620463320	19370	19370	19370	19370	0
143	20231027	175900	620463320	19370	19370	19370	19370	0
144	20231027	175800	620463320	19370	19370	19370	19370	0
145	20231027	175700	620463320	19370	19370	19370	19370	0
146	20231027	175600	620463320	19370	19370	19370	19370	0
147	20231027	175500	620463320	19370	19370	19370	19370	0
148	20231027	175400	620463320	19370	19370	19370	19370	0
149	20231027	175300	620463320	19370	19370	19370	19370	0
150	20231027	175200	620463320	19370	19370	19370	19370	0
151	20231027	175100	620463320	19370	19370	19370	19370	0
152	20231027	175000	620463320	19370	19370	19370	19370	296
153	20231027	174900	620463320	19370	19370	19370	19370	0
154	20231027	174800	620463320	19370	19370	19370	19370	0
155	20231027	174700	620463320	19370	19370	19370	19370	0
156	20231027	174600	620463320	19370	19370	19370	19370	0
157	20231027	174500	620463320	19370	19370	19370	19370	0
158	20231027	174400	620463320	19370	19370	19370	19370	0
159	20231027	174300	620463320	19370	19370	19370	19370	0
160	20231027	174200	620463320	19370	19370	19370	19370	0
161	20231027	174100	620463320	19370	19370	19370	19370	0
162	20231027	174000	620463320	19370	19370	19370	19370	0
163	20231027	173900	620463320	19370	19370	19370	19370	0
164	20231027	173800	620463320	19370	19370	19370	19370	0
165	20231027	173700	620463320	19370	19370	19370	19370	0
166	20231027	173600	620463320	19370	19370	19370	19370	0
167	20231027	173500	620463320	19370	19370	19370	19370	0
168	20231027	173400	620463320	19370	19370	19370	19370	0
169	20231027	173300	620463320	19370	19370	19370	19370	0
170	20231027	173200	620463320	19370	19370	19370	19370	0
171	20231027	173100	620463320	19370	19370	19370	19370	0
172	20231027	173000	620463320	19370	19370	19370	19370	0
173	20231027	172900	620463320	19370	19370	19370	19370	0
174	20231027	172800	620463320	19370	19370	19370	19370	0
175	20231027	172700	620463320	19370	19370	19370	19370	0
176	20231027	172600	620463320	19370	19370	19370	19370	0
177	20231027	172500	620463320	19370	19370	19370	19370	0
178	20231027	172400	620463320	19370	19370	19370	19370	0
179	20231027	172300	620463320	19370	19370	19370	19370	0
180	20231027	172200	620463320	19370	19370	19370	19370	0
181	20231027	172100	620463320	19370	19370	19370	19370	0
182	20231027	172000	620463320	19370	19370	19370	19370	296
183	20231027	171900	620463320	19370	19370	19370	19370	0
184	20231027	171800	620463320	19370	19370	19370	19370	0
185	20231027	171700	620463320	19370	19370	19370	19370	0
186	20231027	171600	620463320	19370	19370	19370	19370	0
187	20231027	171500	620463320	19370	19370	19370	19370	0
188	20231027	171400	620463320	19370	19370	19370	19370	0
189	20231027	171300	620463320	19370	19370	19370	19370	0
190	20231027	171200	620463320	19370	19370	19370	19370	0
191	20231027	171100	620463320	19370	19370	19370	19370	0
192	20231027	171000	620463320	19370	19370	19370	19370	0
193	20231027	170900	620463320	19370	19370	19370	19370	0
194	20231027	170800	620463320	19370	19370	19370	19370	0
195	20231027	170700	620463320	19370	19370	19370	19370	0
196	20231027	170600	620463320	19370	19370	19370	19370	0
197	20231027	170500	620463320	19370	19370	19370	19370	0
198	20231027	170400	620463320	19370	19370	19370	19370	0
199	20231027	170300	620463320	19370	19370	19370	19370	0
200	20231027	170200	620463320	19370	19370	19370	19370	0
201	20231027	170100	620463320	19370	19370	19370	19370	0
202	20231027	170000	620463320	19370	19370	19370	19370	0
203	20231027	165900	620463320	19370	19370	19370	19370	0
204	20231027	165800	620463320	19370	19370	19370	19370	0
205	20231027	165700	620463320	19370	19370	19370	19370	0
206	20231027	165600	620463320	19370	19370	19370	19370	0
207	20231027	165500	620463320	19370	19370	19370	19370	0
208	20231027	165400	620463320	19370	19370	19370	19370	0
209	20231027	165300	620463320	19370	19370	19370	19370	0
210	20231027	165200	620463320	19370	19370	19370	19370	0
211	20231027	165100	620463320	19370	19370	19370	19370	0
212	20231027	165000	620463320	19370	19370	19370	19370	296
213	20231027	164900	620463320	19370	19370	19370	19370	0
214	20231027	164800	620463320	19370	19370	19370	19370	0
215	20231027	164700	620463320	19370	19370	19370	19370	0
216	20231027	164600	620463320	19370	19370	19370	19370	0
217	20231027	164500	620463320	19370	19370	19370	19370	0
218	20231027	164400	620463320	19370	19370	19370	19370	0
219	20231027	164300	620463320	19370	19370	19370	19370	0
220	20231027	164200	620463320	19370	19370	19370	19370	0
221	20231027	164100	620463320	19370	19370	19370	19370	0
222	20231027	164000	620463320	19370	19370	19370	19370	0
223	20231027	163900	620463320	19370	19370	19370	19370	0
224	20231027	163800	620463320	19370	19370	19370	19370	0
225	20231027	163700	620463320	19370	19370	19370	19370	0
226	20231027	163600	620463320	19370	19370	19370	19370	0
227	20231027	163500	620463320	19370	19370	19370	19370	0
228	20231027	163400	620463320	19370	19370	19370	19370	0
229	20231027	163300	620463320	19370	19370	19370	19370	0
230	20231027	163200	620463320	19370	19370	19370	19370	0
231	20231027	163100	620463320	19370	19370	19370	19370	0
232	20231027	163000	620463320	19370	19370	19370	19370	0
233	20231027	162900	620463320	19370	19370	19370	19370	0
234	20231027	162800	620463320	19370	19370	19370	19370	0
235	20231027	162700	620463320	19370	19370	19370	19370	0
236	20231027	162600	620463320	19370	19370	19370	19370	0
237	20231027	162500	620463320	19370	19370	19370	19370	0
238	20231027	162400	620463320	19370	19370	19370	19370	0
239	20231027	162300	620463320	19370	19370	19370	19370	0
240	20231027	162200	620463320	19370	19370	19370	19370	0
241	20231027	162100	620463320	19370	19370	19370	19370	0
242	20231027	162000	620463320	19370	19370	19370	19370	296
243	20231027	161900	620463320	19370	19370	19370	19370	0
244	20231027	161800	620463320	19370	19370	19370	19370	0
245	20231027	161700	620463320	19370	19370	19370	19370	0
246	20231027	161600	620463320	19370	19370	19370	19370	0
247	20231027	161500	620463320	19370	19370	19370	19370	0
248	20231027	161400	620463320	19370	19370	19370	19370	0
249	20231027	161300	620463320	19370	19370	19370	19370	0
250	20231027	161200	620463320	19370	19370	19370	19370	0
251	20231027	161100	620463320	19370	19370	19370	19370	0
252	20231027	161000	620463320	19370	19370	19370	19370	0
253	20231027	160900	620463320	19370	19370	19370	19370	0
254	20231027	160800	620463320	19370	19370	19370	19370	0
255	20231027	160700	620463320	19370	19370	19370	19370	0
256	20231027	160600	620463320	19370	19370	19370	19370	0
257	20231027	160500	620463320	19370	19370	19370	19370	0
258	20231027	160400	620463320	19370	19370	19370	19370	0
259	20231027	160300	620463320	19370	19370	19370	19370	0
260	20231027	160200	620463320	19370	19370	19370	19370	0
261	20231027	160100	620463320	19370	19370	19370	19370	0
262	20231027	160000	620463320	19370	19370	19370	19370	0
263	20231027	155900	620463320	19370	19370	19370	19370	0
264	20231027	155800	620463320	19370	19370	19370	19370	0
265	20231027	155700	620463320	19370	19370	19370	19370	0
266	20231027	155600	620463320	19370	19370	19370	19370	0
267	20231027	155500	620463320	19370	19370	19370	19370	0
268	20231027	155400	620463320	19370	19370	19370	19370	0
269	20231027	155300	620463320	19370	19370	19370	19370	0
270	20231027	155200	620463320	19370	19370	19370	19370	0
271	20231027	155100	620463320	19370	19370	19370	19370	0
272	20231027	155000	620463320	19370	19370	19370	19370	296
273	20231027	154900	620463320	19370	19370	19370	19370	0
274	20231027	154800	620463320	19370	19370	19370	19370	0
275	20231027	154700	620463320	19370	19370	19370	19370	0
276	20231027	154600	620463320	19370	19370	19370	19370	0
277	20231027	154500	620463320	19370	19370	19370	19370	0
278	20231027	154400	620463320	19370	19370	19370	19370	0
279	20231027	154300	620463320	19370	19370	19370	19370	0
280	20231027	154200	620463320	19370	19370	19370	19370	0
281	20231027	154100	620463320	19370	19370	19370	19370	0
282	20231027	154000	620463320	19370	19370	19370	19370	0
283	20231027	153900	620463320	19370	19370	19370	19370	0
284	20231027	153800	620463320	19370	19370	19370	19370	0
285	20231027	153700	620463320	19370	19370	19370	19370	0
286	20231027	153600	620463320	19370	19370	19370	19370	0
287	20231027	153500	620463320	19370	19370	19370	19370	0
288	20231027	153400	620463320	19370	19370	19370	19370	0
289	20231027	153300	620463320	19370	19370	19370	19370	0
290	20231027	153200	620463320	19370	19370	19370	19370	0
291	20231027	153100	620463320	19370	19370	19370	19370	0
292	20231027	153000	620463320	19370	19370	19370	19370	296
293	20231027	152900	614729800	19460	19460	19460	19460	0
294	20231027	152800	614729800	19460	19460	19460	19460	0
295	20231027	152700	614729800	19460	19460	19460	19460	0
296	20231027	152600	614729800	19460	19460	19460	19460	0
297	20231027	152500	614729800	19460	19460	19460	19460	0
298	20231027	152400	614729800	19460	19460	19460	19460	0
299	20231027	152300	614729800	19460	19460	19460	19460	0
300	20231027	152200	614729800	19460	19460	19460	19460	0
301	20231027	152100	614729800	19460	19460	19460	19460	0
302	20231027	152000	614729800	19460	19460	19460	19460	0
303	20231027	151900	614729800	19460	19090	19460	19090	923
304	20231027	151800	596934270	19090	19090	19090	19090	22
305	20231027	151700	596514290	19100	19100	19110	19100	7
306	20231027	151600	596380580	19110	19080	19110	19080	26
307	20231027	151500	595884310	19090	19090	19110	19090	49
308	20231027	151400	594948820	19110	19120	19120	19090	42
309	20231027	151300	594146850	19140	19120	19140	19120	11
310	20231027	151200	593936440	19090	19130	19130	19090	52
311	20231027	151100	592943560	19140	19120	19140	19120	7
312	20231027	151000	592809650	19130	19130	19130	19120	4
313	20231027	150900	592733140	19130	19130	19130	19130	4
314	20231027	150800	592656620	19140	19140	19140	19140	2
315	20231027	150700	592618340	19140	19140	19140	19140	1
316	20231027	150600	592599200	19140	19140	19140	19140	0
317	20231027	150500	592599200	19140	19150	19150	19140	2
318	20231027	150400	592560910	19150	19140	19150	19140	2
319	20231027	150300	592522620	19150	19160	19160	19090	53
320	20231027	150200	591510160	19160	19100	19160	19100	183
321	20231027	150100	588013910	19090	19090	19090	19090	90
322	20231027	150000	586295810	19090	19100	19100	19090	48
323	20231027	145900	585379180	19100	19100	19100	19100	0
324	20231027	145800	585379180	19100	19100	19100	19100	2
325	20231027	145700	585340980	19100	19120	19120	19100	338
326	20231027	145600	578884860	19130	19140	19140	19130	7
327	20231027	145500	578750910	19150	19150	19150	19150	0
328	20231027	145400	578750910	19150	19150	19150	19150	1
329	20231027	145300	578731760	19150	19150	19150	19150	0
330	20231027	145200	578731760	19150	19150	19150	19150	0
331	20231027	145100	578731760	19150	19150	19150	19150	60
332	20231027	145000	577582760	19160	19150	19160	19150	26
333	20231027	144900	577084850	19160	19160	19160	19160	2
334	20231027	144800	577046530	19160	19160	19160	19160	0
335	20231027	144700	577046530	19160	19160	19160	19160	0
336	20231027	144600	577046530	19160	19160	19160	19160	0
337	20231027	144500	577046530	19160	19160	19160	19160	1
338	20231027	144400	577027370	19160	19160	19160	19160	0
339	20231027	144300	577027370	19160	19150	19160	19150	37
340	20231027	144200	576318530	19140	19160	19160	19140	102
341	20231027	144100	574365790	19160	19160	19160	19160	0
342	20231027	144000	574365790	19160	19160	19160	19160	5
343	20231027	143900	574269990	19160	19160	19160	19160	2
344	20231027	143800	574231670	19160	19160	19160	19160	2
345	20231027	143700	574193350	19160	19160	19160	19160	1
346	20231027	143600	574174190	19140	19160	19160	19140	30
347	20231027	143500	573599460	19160	19160	19160	19160	0
348	20231027	143400	573599460	19160	19160	19160	19160	2
349	20231027	143300	573561140	19160	19160	19160	19160	0
350	20231027	143200	573561140	19160	19160	19160	19160	0
351	20231027	143100	573561140	19160	19160	19160	19160	0
352	20231027	143000	573561140	19160	19150	19160	19150	6
353	20231027	142900	573446190	19150	19150	19150	19150	5
354	20231027	142800	573350440	19120	19120	19120	19120	10
355	20231027	142700	573159240	19110	19070	19110	19070	160
356	20231027	142600	570102510	19070	19070	19070	19070	1
357	20231027	142500	570083440	19080	19050	19080	19040	6
358	20231027	142400	569969150	19090	19090	19090	19090	0
359	20231027	142300	569969150	19090	19090	19090	19090	0
360	20231027	142200	569969150	19090	19090	19090	19090	2
361	20231027	142100	569930970	19100	19100	19100	19100	0
362	20231027	142000	569930970	19100	19100	19100	19100	0
363	20231027	141900	569930970	19100	19100	19100	19100	0
364	20231027	141800	569930970	19100	19100	19110	19100	12
365	20231027	141700	569701750	19050	19050	19050	19050	0
366	20231027	141600	569701750	19050	19060	19060	19050	1254
367	20231027	141500	545813040	19060	19050	19060	19050	381
368	20231027	141400	538551220	19060	19060	19060	19060	5
369	20231027	141300	538455920	19120	19120	19120	19120	0
370	20231027	141200	538455920	19120	19120	19120	19120	0
371	20231027	141100	538455920	19120	19120	19120	19120	0
372	20231027	141000	538455920	19120	19120	19120	19120	0
373	20231027	140900	538455920	19120	19120	19120	19120	1
374	20231027	140800	538436800	19000	19030	19030	19000	250
375	20231027	140700	533685590	19020	19020	19020	19020	0
376	20231027	140600	533685590	19020	19120	19120	19020	450
377	20231027	140500	525123720	19160	19150	19160	19150	10
378	20231027	140400	524932180	19130	19190	19190	19130	300
379	20231027	140300	519191440	19190	19190	19190	19190	33
380	20231027	140200	518558170	19190	19190	19190	19190	0
381	20231027	140100	518558170	19190	19190	19190	19190	0
382	20231027	140000	518558170	19190	19190	19190	19190	13
383	20231027	135900	518308700	19190	19190	19190	19190	0
384	20231027	135800	518308700	19190	19190	19190	19190	0
385	20231027	135700	518308700	19190	19190	19190	19190	0
386	20231027	135600	518308700	19190	19190	19190	19190	1
387	20231027	135500	518289510	19200	19200	19200	19200	0
388	20231027	135400	518289510	19200	19200	19200	19200	0
389	20231027	135300	518289510	19200	19200	19200	19200	0
390	20231027	135200	518289510	19200	19200	19200	19200	0
391	20231027	135100	518289510	19200	19200	19200	19200	0
392	20231027	135000	518289510	19200	19200	19200	19200	0
393	20231027	134900	518289510	19200	19200	19200	19200	0
394	20231027	134800	518289510	19200	19170	19200	19170	100
395	20231027	134700	516371010	19100	19150	19150	19100	85
396	20231027	134600	514745240	19140	19140	19140	19140	1
397	20231027	134500	514726100	19180	19180	19180	19180	0
398	20231027	134400	514726100	19180	19180	19180	19180	0
399	20231027	134300	514726100	19180	19180	19180	19180	0
400	20231027	134200	514726100	19180	19180	19180	19180	0
401	20231027	134100	514726100	19180	19180	19180	19180	0
402	20231027	134000	514726100	19180	19180	19180	19180	0
403	20231027	133900	514726100	19180	19180	19180	19180	0
404	20231027	133800	514726100	19180	19180	19180	19180	6
405	20231027	133700	514611020	19120	19180	19180	19120	61
406	20231027	133600	513444620	19180	19180	19180	19180	0
407	20231027	133500	513444620	19180	19180	19180	19180	1
408	20231027	133400	513425440	19180	19180	19180	19180	3
409	20231027	133300	513367900	19180	19180	19180	19180	3
410	20231027	133200	513310360	19120	19190	19190	19120	16
411	20231027	133100	513003590	19190	19190	19190	19190	0
412	20231027	133000	513003590	19190	19190	19190	19190	0
413	20231027	132900	513003590	19190	19190	19190	19190	0
414	20231027	132800	513003590	19190	19200	19200	19190	2
415	20231027	132700	512965200	19180	19170	19180	19170	416
416	20231027	132600	504989260	19170	19070	19170	19070	113
417	20231027	132500	502833460	19070	19060	19070	19060	12
418	20231027	132400	502604730	19060	19050	19060	19050	2
419	20231027	132300	502566620	19050	19050	19050	19050	0
420	20231027	132200	502566620	19050	19050	19050	19050	10
421	20231027	132100	502376120	19050	19050	19050	19050	2
422	20231027	132000	502338020	19050	19050	19050	19050	6
423	20231027	131900	502223720	19040	19030	19040	19030	15
424	20231027	131800	501938220	19050	19050	19050	19050	0
425	20231027	131700	501938220	19050	19050	19050	19050	7
426	20231027	131600	501804870	19060	19060	19060	19060	1
427	20231027	131500	501785810	19060	19080	19080	19060	15
428	20231027	131400	501499720	19100	19150	19150	19100	326
429	20231027	131300	495267490	19180	19180	19180	19180	0
430	20231027	131200	495267490	19180	19180	19180	19180	0
431	20231027	131100	495267490	19180	19180	19180	19180	0
432	20231027	131000	495267490	19180	19180	19180	19180	0
433	20231027	130900	495267490	19180	19180	19180	19180	0
434	20231027	130800	495267490	19180	19180	19180	19180	0
435	20231027	130700	495267490	19180	19180	19180	19180	30
436	20231027	130600	494692090	19180	19180	19180	19180	0
437	20231027	130500	494692090	19180	19180	19180	19180	0
438	20231027	130400	494692090	19180	19180	19180	19180	5
439	20231027	130300	494596190	19180	19180	19180	19180	0
440	20231027	130200	494596190	19180	19180	19180	19180	20
441	20231027	130100	494212590	19190	19190	19190	19190	0
442	20231027	130000	494212590	19190	19190	19190	19190	1
443	20231027	125900	494193400	19180	19170	19180	19170	11
444	20231027	125800	493982520	19190	19170	19190	19170	73
445	20231027	125700	492583070	19170	19180	19180	19160	27
446	20231027	125600	492065660	19190	19200	19200	19180	40
447	20231027	125500	491297700	19230	19240	19240	19230	18
448	20231027	125400	490951510	19240	19240	19240	19240	0
449	20231027	125300	490951510	19240	19250	19250	19220	176
450	20231027	125200	487564580	19250	19270	19270	19250	684
451	20231027	125100	474394580	19250	19330	19330	19250	90
452	20231027	125000	472660000	19320	19330	19330	19320	30
453	20231027	124900	472080200	19340	19380	19410	19340	311
454	20231027	124800	466064590	19410	19410	19410	19410	0
455	20231027	124700	466064590	19410	19410	19410	19410	0
456	20231027	124600	466064590	19410	19410	19410	19410	1
457	20231027	124500	466045180	19380	19380	19380	19380	14
458	20231027	124400	465773860	19430	19430	19430	19430	0
459	20231027	124300	465773860	19430	19430	19430	19430	0
460	20231027	124200	465773860	19430	19430	19430	19430	0
461	20231027	124100	465773860	19430	19420	19430	19400	17
462	20231027	124000	465443740	19430	19430	19430	19430	0
463	20231027	123900	465443740	19430	19430	19430	19430	0
464	20231027	123800	465443740	19430	19430	19430	19430	2
465	20231027	123700	465404880	19440	19430	19440	19430	8
466	20231027	123600	465249430	19400	19450	19450	19400	56
467	20231027	123500	464162730	19460	19460	19460	19460	7
468	20231027	123400	464026510	19460	19460	19460	19460	0
469	20231027	123300	464026510	19460	19460	19460	19460	0
470	20231027	123200	464026510	19460	19460	19460	19460	0
471	20231027	123100	464026510	19460	19460	19460	19460	0
472	20231027	123000	464026510	19460	19460	19460	19460	0
473	20231027	122900	464026510	19460	19460	19460	19460	10
474	20231027	122800	463831910	19460	19460	19460	19460	2
475	20231027	122700	463792990	19460	19460	19460	19460	0
476	20231027	122600	463792990	19460	19460	19460	19460	0
477	20231027	122500	463792990	19460	19460	19460	19460	1
478	20231027	122400	463773530	19470	19470	19470	19470	1
479	20231027	122300	463754060	19470	19470	19470	19470	10
480	20231027	122200	463559360	19470	19470	19470	19470	2
481	20231027	122100	463520420	19470	19470	19470	19470	0
482	20231027	122000	463520420	19470	19460	19500	19440	93
483	20231027	121900	461711550	19460	19490	19500	19460	105
484	20231027	121800	459664250	19500	19500	19500	19500	2
485	20231027	121700	459625250	19510	19510	19510	19510	0
486	20231027	121600	459625250	19510	19510	19510	19510	0
487	20231027	121500	459625250	19510	19510	19510	19510	0
488	20231027	121400	459625250	19510	19510	19510	19510	0
489	20231027	121300	459625250	19510	19510	19510	19510	0
490	20231027	121200	459625250	19510	19510	19510	19510	2
491	20231027	121100	459586230	19510	19510	19510	19510	2
492	20231027	121000	459547210	19500	19500	19500	19500	0
493	20231027	120900	459547210	19500	19500	19500	19500	3
494	20231027	120800	459488710	19510	19510	19510	19510	3
495	20231027	120700	459430180	19510	19500	19510	19500	31
496	20231027	120600	458825670	19500	19500	19500	19500	0
497	20231027	120500	458825670	19500	19450	19510	19450	190
498	20231027	120400	455129070	19450	19510	19510	19450	318
499	20231027	120300	448937580	19520	19520	19520	19520	0
500	20231027	120200	448937580	19520	19520	19520	19520	2
501	20231027	120100	448898540	19520	19520	19520	19520	1
502	20231027	120000	448879020	19510	19510	19510	19510	49
503	20231027	115900	447923030	19510	19510	19510	19510	2
504	20231027	115800	447884010	19510	19510	19510	19510	0
505	20231027	115700	447884010	19510	19510	19510	19510	0
506	20231027	115600	447884010	19510	19510	19510	19510	0
507	20231027	115500	447884010	19510	19510	19510	19510	0
508	20231027	115400	447884010	19510	19510	19510	19510	0
509	20231027	115300	447884010	19510	19510	19510	19510	15
510	20231027	115200	447591360	19520	19520	19520	19520	0
511	20231027	115100	447591360	19520	19520	19520	19520	0
512	20231027	115000	447591360	19520	19520	19520	19520	2
513	20231027	114900	447552320	19520	19520	19520	19520	0
514	20231027	114800	447552320	19520	19520	19520	19520	1
515	20231027	114700	447532800	19530	19530	19530	19510	3
516	20231027	114600	447474230	19510	19510	19510	19510	0
517	20231027	114500	447474230	19510	19540	19540	19510	134
518	20231027	114400	444859830	19560	19560	19560	19560	2
519	20231027	114300	444820710	19560	19560	19560	19560	0
520	20231027	114200	444820710	19560	19560	19560	19560	4
521	20231027	114100	444742470	19570	19570	19570	19570	0
522	20231027	114000	444742470	19570	19500	19570	19500	683
523	20231027	113900	431414100	19500	19500	19500	19500	0
524	20231027	113800	431414100	19500	19500	19500	19500	0
525	20231027	113700	431414100	19500	19500	19500	19500	0
526	20231027	113600	431414100	19500	19490	19500	19440	540
527	20231027	113500	420911580	19510	19510	19510	19510	1
528	20231027	113400	420892070	19520	19520	19520	19520	2
529	20231027	113300	420853030	19520	19510	19520	19510	3
530	20231027	113200	420794490	19510	19510	19510	19510	0
531	20231027	113100	420794490	19510	19510	19510	19510	0
532	20231027	113000	420794490	19510	19500	19510	19490	9
533	20231027	112900	420619030	19510	19510	19510	19510	1
534	20231027	112800	420599520	19530	19530	19530	19530	173
535	20231027	112700	417220830	19510	19490	19510	19490	61
536	20231027	112600	416031440	19490	19490	19490	19490	0
537	20231027	112500	416031440	19490	19470	19490	19470	2
538	20231027	112400	415992480	19500	19500	19500	19500	12
539	20231027	112300	415758480	19510	19510	19510	19510	0
540	20231027	112200	415758480	19510	19510	19510	19510	2
541	20231027	112100	415719460	19510	19510	19510	19510	107
542	20231027	112000	413631890	19510	19490	19510	19450	336
543	20231027	111900	407096580	19520	19520	19520	19520	2
544	20231027	111800	407057540	19520	19530	19530	19500	212
545	20231027	111700	402923210	19530	19520	19530	19500	115
546	20231027	111600	400680520	19530	19530	19530	19530	0
547	20231027	111500	400680520	19530	19530	19530	19530	0
548	20231027	111400	400680520	19530	19520	19530	19520	4
549	20231027	111300	400602430	19520	19520	19520	19520	1
550	20231027	111200	400582910	19530	19530	19530	19530	3
551	20231027	111100	400524320	19520	19520	19530	19520	52
552	20231027	111000	399509270	19540	19540	19540	19540	2
553	20231027	110900	399470190	19540	19540	19540	19540	0
554	20231027	110800	399470190	19540	19520	19540	19520	61
555	20231027	110700	398279450	19550	19550	19550	19550	2
556	20231027	110600	398240350	19550	19550	19550	19550	0
557	20231027	110500	398240350	19550	19550	19550	19550	0
558	20231027	110400	398240350	19550	19540	19550	19540	4
559	20231027	110300	398162170	19540	19540	19540	19540	4
560	20231027	110200	398084010	19540	19540	19540	19540	0
561	20231027	110100	398084010	19540	19540	19540	19540	0
562	20231027	110000	398084010	19540	19540	19540	19540	10
563	20231027	105900	397888610	19550	19550	19550	19550	0
564	20231027	105800	397888610	19550	19550	19550	19550	1
565	20231027	105700	397869060	19560	19560	19560	19560	2
566	20231027	105600	397829940	19570	19570	19570	19570	0
567	20231027	105500	397829940	19570	19570	19570	19570	0
568	20231027	105400	397829940	19570	19570	19570	19570	2
569	20231027	105300	397790800	19570	19570	19570	19570	27
570	20231027	105200	397262410	19520	19520	19520	19520	4
571	20231027	105100	397184330	19590	19590	19590	19590	0
572	20231027	105000	397184330	19590	19590	19590	19590	1
573	20231027	104900	397164740	19540	19630	19630	19540	7
574	20231027	104800	397027680	19630	19630	19630	19630	3
575	20231027	104700	396968790	19630	19630	19630	19630	1
576	20231027	104600	396949160	19650	19650	19650	19630	33
577	20231027	104500	396301330	19630	19650	19660	19630	17
578	20231027	104400	395967440	19650	19630	19660	19630	23
579	20231027	104300	395515720	19510	19640	19640	19510	348
580	20231027	104200	388715790	19650	19650	19650	19640	3
581	20231027	104100	388656850	19660	19650	19660	19650	363
582	20231027	104000	381523880	19650	19650	19650	19520	163
583	20231027	103900	378321490	19550	19510	19550	19510	661
584	20231027	103800	365410970	19500	19520	19530	19500	62
585	20231027	103700	364201170	19530	19440	19530	19440	278
586	20231027	103600	358790890	19440	19400	19440	19380	203
587	20231027	103500	354854710	19380	19360	19380	19360	27
588	20231027	103400	354331630	19360	19350	19360	19310	418
589	20231027	103300	346259960	19390	19260	19490	19260	808
590	20231027	103200	330659110	19270	19150	19270	19150	287
591	20231027	103100	325150470	19180	19180	19180	19180	0
592	20231027	103000	325150470	19180	19170	19180	19160	44
593	20231027	102900	324307160	19150	19150	19150	19140	311
594	20231027	102800	318354520	19180	19180	19180	19180	3
595	20231027	102700	318296980	19180	19180	19180	19180	1
596	20231027	102600	318277800	19180	19180	19180	19180	53
597	20231027	102500	317261260	19130	19130	19130	19130	11
598	20231027	102400	317050830	19130	19130	19130	19130	5
599	20231027	102300	316955180	19130	19130	19130	19130	1
600	20231027	102200	316936050	19100	19010	19100	19000	919
601	20231027	102100	299431250	19000	19000	19000	19000	6
602	20231027	102000	299317250	19000	19000	19000	19000	1
603	20231027	101900	299298250	19010	19010	19010	19010	0
604	20231027	101800	299298250	19010	19010	19010	19010	6
605	20231027	101700	299184190	19010	19010	19010	19010	0
606	20231027	101600	299184190	19010	18910	19010	18910	137
607	20231027	101500	296591610	18980	18900	18980	18900	18
608	20231027	101400	296250200	18900	19020	19020	18900	206
609	20231027	101300	292344400	19020	18990	19020	18990	4
610	20231027	101200	292268350	19060	19090	19090	19030	19
611	20231027	101100	291905730	19020	18850	19090	18850	570
612	20231027	101000	281136150	18860	18860	18860	18860	1
613	20231027	100900	281117290	18860	18860	18860	18860	2
614	20231027	100800	281079570	18860	18810	18860	18810	267
615	20231027	100700	276057250	18810	18860	18860	18810	10
616	20231027	100600	275869050	18880	18840	18880	18840	268
617	20231027	100500	270815080	18850	18850	18850	18850	0
618	20231027	100400	270815080	18850	18860	18860	18850	242
619	20231027	100300	266253000	18900	18900	18900	18900	0
620	20231027	100200	266253000	18900	18900	18900	18900	0
621	20231027	100100	266253000	18900	18900	18900	18900	0
622	20231027	100000	266253000	18900	18900	18900	18900	0
623	20231027	095900	266253000	18900	18900	18900	18900	0
624	20231027	095800	266253000	18900	18900	18900	18900	0
625	20231027	095700	266253000	18900	18900	18900	18900	0
626	20231027	095600	266253000	18900	18900	18900	18890	153
627	20231027	095500	263362710	18910	18910	18910	18910	13
628	20231027	095400	263116880	18910	18910	18910	18910	62
629	20231027	095300	261944460	18910	18940	18940	18910	2
630	20231027	095200	261906610	18910	18910	18910	18890	295
631	20231027	095100	256332560	18910	18910	18910	18910	1
632	20231027	095000	256313650	18960	18960	18960	18960	0
633	20231027	094900	256313650	18960	18960	18960	18960	0
634	20231027	094800	256313650	18960	18890	18960	18870	130
635	20231027	094700	253856730	18900	18900	18900	18900	1
636	20231027	094600	253837830	18910	18780	18940	18780	10
637	20231027	094500	253649730	18740	18750	18750	18740	171
638	20231027	094400	250445030	18770	18770	18770	18770	0
639	20231027	094300	250445030	18770	18770	18770	18770	1
640	20231027	094200	250426260	18770	18770	18770	18770	10
641	20231027	094100	250238560	18740	18740	18740	18740	33
642	20231027	094000	249620140	18740	18760	18760	18740	699
643	20231027	093900	236518240	18760	18760	18760	18760	0
644	20231027	093800	236518240	18760	18760	18760	18760	0
645	20231027	093700	236518240	18760	18780	18780	18750	656
646	20231027	093600	224209350	18780	18780	18820	18780	293
647	20231027	093500	218705970	18780	18780	18780	18780	1
648	20231027	093400	218687190	18780	18780	18780	18750	22
649	20231027	093300	218274400	18780	18750	18780	18750	30
650	20231027	093200	217711300	18790	18790	18790	18790	20
651	20231027	093100	217335500	18790	18760	18790	18760	25
652	20231027	093000	216866050	18750	18740	18750	18740	20
653	20231027	092900	216491150	18740	18740	18740	18730	67
654	20231027	092800	215236190	18740	18750	18750	18740	152
655	20231027	092700	212387190	18750	18760	18760	18730	122
656	20231027	092600	210100480	18730	18730	18730	18730	7
657	20231027	092500	209969370	18790	18810	18810	18730	920
658	20231027	092400	192693630	18810	18840	18840	18810	807
659	20231027	092300	177510850	18850	18900	18900	18850	803
660	20231027	092200	162365820	18900	18880	18900	18880	143
661	20231027	092100	159664240	18880	18880	18900	18880	228
662	20231027	092000	155359560	18880	18890	18890	18880	275
663	20231027	091900	150165710	18950	18950	18950	18950	26
664	20231027	091800	149673010	18880	18910	18910	18880	2848
665	20231027	091700	95845820	18910	18910	18910	18900	602
666	20231027	091600	84463230	18910	18910	18910	18910	0
667	20231027	091500	84463230	18910	18920	18920	18910	81
668	20231027	091400	82930720	18920	18920	18920	18900	813
669	20231027	091300	67550740	18910	18990	18990	18910	1071
670	20231027	091200	47270960	18990	18990	18990	18990	10
671	20231027	091100	47081060	18990	18990	19000	18990	33
672	20231027	091000	46454370	18990	18990	18990	18990	0
673	20231027	090900	46454370	18990	19010	19010	18960	77
674	20231027	090800	44990800	19020	19010	19020	19010	204
675	20231027	090700	41111780	19010	18990	19020	18990	254
676	20231027	090600	36282020	18920	18920	18920	18890	110
677	20231027	090500	34202460	18910	19090	19090	18910	1006
678	20231027	090400	15174250	18970	18900	18970	18900	38
679	20231027	090300	14455110	18860	18880	18880	18860	33
680	20231027	090200	13832370	18890	19140	19140	18850	323
681	20231027	090100	7713950	19100	19100	19100	19000	108
682	20231027	090000	5657640	19160	19180	19180	19140	295