KissMeData/348210/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	204000	4019954000	59200	59200	59200	59200	3764
3	20231024	203900	4019954000	59200	59200	59200	59200	0
4	20231024	203800	4019954000	59200	59200	59200	59200	0
5	20231024	203700	4019954000	59200	59200	59200	59200	0
6	20231024	203600	4019954000	59200	59200	59200	59200	0
7	20231024	203500	4019954000	59200	59200	59200	59200	0
8	20231024	203400	4019954000	59200	59200	59200	59200	0
9	20231024	203300	4019954000	59200	59200	59200	59200	0
10	20231024	203200	4019954000	59200	59200	59200	59200	0
11	20231024	203100	4019954000	59200	59200	59200	59200	0
12	20231024	203000	4019954000	59200	59200	59200	59200	0
13	20231024	202900	4019954000	59200	59200	59200	59200	0
14	20231024	202800	4019954000	59200	59200	59200	59200	0
15	20231024	202700	4019954000	59200	59200	59200	59200	0
16	20231024	202600	4019954000	59200	59200	59200	59200	0
17	20231024	202500	4019954000	59200	59200	59200	59200	0
18	20231024	202400	4019954000	59200	59200	59200	59200	0
19	20231024	202300	4019954000	59200	59200	59200	59200	0
20	20231024	202200	4019954000	59200	59200	59200	59200	0
21	20231024	202100	4019954000	59200	59200	59200	59200	0
22	20231024	202000	4019954000	59200	59200	59200	59200	0
23	20231024	201900	4019954000	59200	59200	59200	59200	0
24	20231024	201800	4019954000	59200	59200	59200	59200	0
25	20231024	201700	4019954000	59200	59200	59200	59200	0
26	20231024	201600	4019954000	59200	59200	59200	59200	0
27	20231024	201500	4019954000	59200	59200	59200	59200	0
28	20231024	201400	4019954000	59200	59200	59200	59200	0
29	20231024	201300	4019954000	59200	59200	59200	59200	0
30	20231024	201200	4019954000	59200	59200	59200	59200	0
31	20231024	201100	4019954000	59200	59200	59200	59200	0
32	20231024	201000	4019954000	59200	59200	59200	59200	3764
33	20231024	200900	4019954000	59200	59200	59200	59200	0
34	20231024	200800	4019954000	59200	59200	59200	59200	0
35	20231024	200700	4019954000	59200	59200	59200	59200	0
36	20231024	200600	4019954000	59200	59200	59200	59200	0
37	20231024	200500	4019954000	59200	59200	59200	59200	0
38	20231024	200400	4019954000	59200	59200	59200	59200	0
39	20231024	200300	4019954000	59200	59200	59200	59200	0
40	20231024	200200	4019954000	59200	59200	59200	59200	0
41	20231024	200100	4019954000	59200	59200	59200	59200	0
42	20231024	200000	4019954000	59200	59200	59200	59200	0
43	20231024	195900	4019954000	59200	59200	59200	59200	0
44	20231024	195800	4019954000	59200	59200	59200	59200	0
45	20231024	195700	4019954000	59200	59200	59200	59200	0
46	20231024	195600	4019954000	59200	59200	59200	59200	0
47	20231024	195500	4019954000	59200	59200	59200	59200	0
48	20231024	195400	4019954000	59200	59200	59200	59200	0
49	20231024	195300	4019954000	59200	59200	59200	59200	0
50	20231024	195200	4019954000	59200	59200	59200	59200	0
51	20231024	195100	4019954000	59200	59200	59200	59200	0
52	20231024	195000	4019954000	59200	59200	59200	59200	0
53	20231024	194900	4019954000	59200	59200	59200	59200	0
54	20231024	194800	4019954000	59200	59200	59200	59200	0
55	20231024	194700	4019954000	59200	59200	59200	59200	0
56	20231024	194600	4019954000	59200	59200	59200	59200	0
57	20231024	194500	4019954000	59200	59200	59200	59200	0
58	20231024	194400	4019954000	59200	59200	59200	59200	0
59	20231024	194300	4019954000	59200	59200	59200	59200	0
60	20231024	194200	4019954000	59200	59200	59200	59200	0
61	20231024	194100	4019954000	59200	59200	59200	59200	0
62	20231024	194000	4019954000	59200	59200	59200	59200	3764
63	20231024	193900	4019954000	59200	59200	59200	59200	0
64	20231024	193800	4019954000	59200	59200	59200	59200	0
65	20231024	193700	4019954000	59200	59200	59200	59200	0
66	20231024	193600	4019954000	59200	59200	59200	59200	0
67	20231024	193500	4019954000	59200	59200	59200	59200	0
68	20231024	193400	4019954000	59200	59200	59200	59200	0
69	20231024	193300	4019954000	59200	59200	59200	59200	0
70	20231024	193200	4019954000	59200	59200	59200	59200	0
71	20231024	193100	4019954000	59200	59200	59200	59200	0
72	20231024	193000	4019954000	59200	59200	59200	59200	0
73	20231024	192900	4019954000	59200	59200	59200	59200	0
74	20231024	192800	4019954000	59200	59200	59200	59200	0
75	20231024	192700	4019954000	59200	59200	59200	59200	0
76	20231024	192600	4019954000	59200	59200	59200	59200	0
77	20231024	192500	4019954000	59200	59200	59200	59200	0
78	20231024	192400	4019954000	59200	59200	59200	59200	0
79	20231024	192300	4019954000	59200	59200	59200	59200	0
80	20231024	192200	4019954000	59200	59200	59200	59200	0
81	20231024	192100	4019954000	59200	59200	59200	59200	0
82	20231024	192000	4019954000	59200	59200	59200	59200	0
83	20231024	191900	4019954000	59200	59200	59200	59200	0
84	20231024	191800	4019954000	59200	59200	59200	59200	0
85	20231024	191700	4019954000	59200	59200	59200	59200	0
86	20231024	191600	4019954000	59200	59200	59200	59200	0
87	20231024	191500	4019954000	59200	59200	59200	59200	0
88	20231024	191400	4019954000	59200	59200	59200	59200	0
89	20231024	191300	4019954000	59200	59200	59200	59200	0
90	20231024	191200	4019954000	59200	59200	59200	59200	0
91	20231024	191100	4019954000	59200	59200	59200	59200	0
92	20231024	191000	4019954000	59200	59200	59200	59200	3764
93	20231024	190900	4019954000	59200	59200	59200	59200	0
94	20231024	190800	4019954000	59200	59200	59200	59200	0
95	20231024	190700	4019954000	59200	59200	59200	59200	0
96	20231024	190600	4019954000	59200	59200	59200	59200	0
97	20231024	190500	4019954000	59200	59200	59200	59200	0
98	20231024	190400	4019954000	59200	59200	59200	59200	0
99	20231024	190300	4019954000	59200	59200	59200	59200	0
100	20231024	190200	4019954000	59200	59200	59200	59200	0
101	20231024	190100	4019954000	59200	59200	59200	59200	0
102	20231024	190000	4019954000	59200	59200	59200	59200	0
103	20231024	185900	4019954000	59200	59200	59200	59200	0
104	20231024	185800	4019954000	59200	59200	59200	59200	0
105	20231024	185700	4019954000	59200	59200	59200	59200	0
106	20231024	185600	4019954000	59200	59200	59200	59200	0
107	20231024	185500	4019954000	59200	59200	59200	59200	0
108	20231024	185400	4019954000	59200	59200	59200	59200	0
109	20231024	185300	4019954000	59200	59200	59200	59200	0
110	20231024	185200	4019954000	59200	59200	59200	59200	0
111	20231024	185100	4019954000	59200	59200	59200	59200	0
112	20231024	185000	4019954000	59200	59200	59200	59200	0
113	20231024	184900	4019954000	59200	59200	59200	59200	0
114	20231024	184800	4019954000	59200	59200	59200	59200	0
115	20231024	184700	4019954000	59200	59200	59200	59200	0
116	20231024	184600	4019954000	59200	59200	59200	59200	0
117	20231024	184500	4019954000	59200	59200	59200	59200	0
118	20231024	184400	4019954000	59200	59200	59200	59200	0
119	20231024	184300	4019954000	59200	59200	59200	59200	0
120	20231024	184200	4019954000	59200	59200	59200	59200	0
121	20231024	184100	4019954000	59200	59200	59200	59200	0
122	20231024	184000	4019954000	59200	59200	59200	59200	3764
123	20231024	183900	4019954000	59200	59200	59200	59200	0
124	20231024	183800	4019954000	59200	59200	59200	59200	0
125	20231024	183700	4019954000	59200	59200	59200	59200	0
126	20231024	183600	4019954000	59200	59200	59200	59200	0
127	20231024	183500	4019954000	59200	59200	59200	59200	0
128	20231024	183400	4019954000	59200	59200	59200	59200	0
129	20231024	183300	4019954000	59200	59200	59200	59200	0
130	20231024	183200	4019954000	59200	59200	59200	59200	0
131	20231024	183100	4019954000	59200	59200	59200	59200	0
132	20231024	183000	4019954000	59200	59200	59200	59200	0
133	20231024	182900	4019954000	59200	59200	59200	59200	0
134	20231024	182800	4019954000	59200	59200	59200	59200	0
135	20231024	182700	4019954000	59200	59200	59200	59200	0
136	20231024	182600	4019954000	59200	59200	59200	59200	0
137	20231024	182500	4019954000	59200	59200	59200	59200	0
138	20231024	182400	4019954000	59200	59200	59200	59200	0
139	20231024	182300	4019954000	59200	59200	59200	59200	0
140	20231024	182200	4019954000	59200	59200	59200	59200	0
141	20231024	182100	4019954000	59200	59200	59200	59200	0
142	20231024	182000	4019954000	59200	59200	59200	59200	0
143	20231024	181900	4019954000	59200	59200	59200	59200	0
144	20231024	181800	4019954000	59200	59200	59200	59200	0
145	20231024	181700	4019954000	59200	59200	59200	59200	0
146	20231024	181600	4019954000	59200	59200	59200	59200	0
147	20231024	181500	4019954000	59200	59200	59200	59200	0
148	20231024	181400	4019954000	59200	59200	59200	59200	0
149	20231024	181300	4019954000	59200	59200	59200	59200	0
150	20231024	181200	4019954000	59200	59200	59200	59200	0
151	20231024	181100	4019954000	59200	59200	59200	59200	0
152	20231024	181000	4019954000	59200	59200	59200	59200	3764
153	20231024	180900	4019954000	59200	59200	59200	59200	0
154	20231024	180800	4019954000	59200	59200	59200	59200	0
155	20231024	180700	4019954000	59200	59200	59200	59200	0
156	20231024	180600	4019954000	59200	59200	59200	59200	0
157	20231024	180500	4019954000	59200	59200	59200	59200	0
158	20231024	180400	4019954000	59200	59200	59200	59200	0
159	20231024	180300	4019954000	59200	59200	59200	59200	0
160	20231024	180200	4019954000	59200	59200	59200	59200	0
161	20231024	180100	4019954000	59200	59200	59200	59200	0
162	20231024	180000	4019954000	59200	59200	59200	59200	0
163	20231024	175900	4019954000	59200	59200	59200	59200	0
164	20231024	175800	4019954000	59200	59200	59200	59200	0
165	20231024	175700	4019954000	59200	59200	59200	59200	0
166	20231024	175600	4019954000	59200	59200	59200	59200	0
167	20231024	175500	4019954000	59200	59200	59200	59200	0
168	20231024	175400	4019954000	59200	59200	59200	59200	0
169	20231024	175300	4019954000	59200	59200	59200	59200	0
170	20231024	175200	4019954000	59200	59200	59200	59200	0
171	20231024	175100	4019954000	59200	59200	59200	59200	0
172	20231024	175000	4019954000	59200	59200	59200	59200	0
173	20231024	174900	4019954000	59200	59200	59200	59200	0
174	20231024	174800	4019954000	59200	59200	59200	59200	0
175	20231024	174700	4019954000	59200	59200	59200	59200	0
176	20231024	174600	4019954000	59200	59200	59200	59200	0
177	20231024	174500	4019954000	59200	59200	59200	59200	0
178	20231024	174400	4019954000	59200	59200	59200	59200	0
179	20231024	174300	4019954000	59200	59200	59200	59200	0
180	20231024	174200	4019954000	59200	59200	59200	59200	0
181	20231024	174100	4019954000	59200	59200	59200	59200	0
182	20231024	174000	4019954000	59200	59200	59200	59200	3764
183	20231024	173900	4019954000	59200	59200	59200	59200	0
184	20231024	173800	4019954000	59200	59200	59200	59200	0
185	20231024	173700	4019954000	59200	59200	59200	59200	0
186	20231024	173600	4019954000	59200	59200	59200	59200	0
187	20231024	173500	4019954000	59200	59200	59200	59200	0
188	20231024	173400	4019954000	59200	59200	59200	59200	0
189	20231024	173300	4019954000	59200	59200	59200	59200	0
190	20231024	173200	4019954000	59200	59200	59200	59200	0
191	20231024	173100	4019954000	59200	59200	59200	59200	0
192	20231024	173000	4019954000	59200	59200	59200	59200	0
193	20231024	172900	4019954000	59200	59200	59200	59200	0
194	20231024	172800	4019954000	59200	59200	59200	59200	0
195	20231024	172700	4019954000	59200	59200	59200	59200	0
196	20231024	172600	4019954000	59200	59200	59200	59200	0
197	20231024	172500	4019954000	59200	59200	59200	59200	0
198	20231024	172400	4019954000	59200	59200	59200	59200	0
199	20231024	172300	4019954000	59200	59200	59200	59200	0
200	20231024	172200	4019954000	59200	59200	59200	59200	0
201	20231024	172100	4019954000	59200	59200	59200	59200	0
202	20231024	172000	4019954000	59200	59200	59200	59200	0
203	20231024	171900	4019954000	59200	59200	59200	59200	0
204	20231024	171800	4019954000	59200	59200	59200	59200	0
205	20231024	171700	4019954000	59200	59200	59200	59200	0
206	20231024	171600	4019954000	59200	59200	59200	59200	0
207	20231024	171500	4019954000	59200	59200	59200	59200	0
208	20231024	171400	4019954000	59200	59200	59200	59200	0
209	20231024	171300	4019954000	59200	59200	59200	59200	0
210	20231024	171200	4019954000	59200	59200	59200	59200	0
211	20231024	171100	4019954000	59200	59200	59200	59200	0
212	20231024	171000	4019954000	59200	59200	59200	59200	3764
213	20231024	170900	4019954000	59200	59200	59200	59200	0
214	20231024	170800	4019954000	59200	59200	59200	59200	0
215	20231024	170700	4019954000	59200	59200	59200	59200	0
216	20231024	170600	4019954000	59200	59200	59200	59200	0
217	20231024	170500	4019954000	59200	59200	59200	59200	0
218	20231024	170400	4019954000	59200	59200	59200	59200	0
219	20231024	170300	4019954000	59200	59200	59200	59200	0
220	20231024	170200	4019954000	59200	59200	59200	59200	0
221	20231024	170100	4019954000	59200	59200	59200	59200	0
222	20231024	170000	4019954000	59200	59200	59200	59200	0
223	20231024	165900	4019954000	59200	59200	59200	59200	0
224	20231024	165800	4019954000	59200	59200	59200	59200	0
225	20231024	165700	4019954000	59200	59200	59200	59200	0
226	20231024	165600	4019954000	59200	59200	59200	59200	0
227	20231024	165500	4019954000	59200	59200	59200	59200	0
228	20231024	165400	4019954000	59200	59200	59200	59200	0
229	20231024	165300	4019954000	59200	59200	59200	59200	0
230	20231024	165200	4019954000	59200	59200	59200	59200	0
231	20231024	165100	4019954000	59200	59200	59200	59200	0
232	20231024	165000	4019954000	59200	59200	59200	59200	0
233	20231024	164900	4019954000	59200	59200	59200	59200	0
234	20231024	164800	4019954000	59200	59200	59200	59200	0
235	20231024	164700	4019954000	59200	59200	59200	59200	0
236	20231024	164600	4019954000	59200	59200	59200	59200	0
237	20231024	164500	4019954000	59200	59200	59200	59200	0
238	20231024	164400	4019954000	59200	59200	59200	59200	0
239	20231024	164300	4019954000	59200	59200	59200	59200	0
240	20231024	164200	4019954000	59200	59200	59200	59200	0
241	20231024	164100	4019954000	59200	59200	59200	59200	0
242	20231024	164000	4019954000	59200	59200	59200	59200	3764
243	20231024	163900	4019954000	59200	59200	59200	59200	0
244	20231024	163800	4019954000	59200	59200	59200	59200	0
245	20231024	163700	4019954000	59200	59200	59200	59200	0
246	20231024	163600	4019954000	59200	59200	59200	59200	0
247	20231024	163500	4019954000	59200	59200	59200	59200	0
248	20231024	163400	4019954000	59200	59200	59200	59200	0
249	20231024	163300	4019954000	59200	59200	59200	59200	0
250	20231024	163200	4019954000	59200	59200	59200	59200	0
251	20231024	163100	4019954000	59200	59200	59200	59200	0
252	20231024	163000	4019954000	59200	59200	59200	59200	0
253	20231024	162900	4019954000	59200	59200	59200	59200	0
254	20231024	162800	4019954000	59200	59200	59200	59200	0
255	20231024	162700	4019954000	59200	59200	59200	59200	0
256	20231024	162600	4019954000	59200	59200	59200	59200	0
257	20231024	162500	4019954000	59200	59200	59200	59200	0
258	20231024	162400	4019954000	59200	59200	59200	59200	0
259	20231024	162300	4019954000	59200	59200	59200	59200	0
260	20231024	162200	4019954000	59200	59200	59200	59200	0
261	20231024	162100	4019954000	59200	59200	59200	59200	0
262	20231024	162000	4019954000	59200	59200	59200	59200	0
263	20231024	161900	4019954000	59200	59200	59200	59200	0
264	20231024	161800	4019954000	59200	59200	59200	59200	0
265	20231024	161700	4019954000	59200	59200	59200	59200	0
266	20231024	161600	4019954000	59200	59200	59200	59200	0
267	20231024	161500	4019954000	59200	59200	59200	59200	0
268	20231024	161400	4019954000	59200	59200	59200	59200	0
269	20231024	161300	4019954000	59200	59200	59200	59200	0
270	20231024	161200	4019954000	59200	59200	59200	59200	0
271	20231024	161100	4019954000	59200	59200	59200	59200	0
272	20231024	161000	4019954000	59200	59200	59200	59200	3764
273	20231024	160900	4019954000	59200	59200	59200	59200	0
274	20231024	160800	4019954000	59200	59200	59200	59200	0
275	20231024	160700	4019954000	59200	59200	59200	59200	0
276	20231024	160600	4019954000	59200	59200	59200	59200	0
277	20231024	160500	4019954000	59200	59200	59200	59200	0
278	20231024	160400	4019954000	59200	59200	59200	59200	0
279	20231024	160300	4019954000	59200	59200	59200	59200	0
280	20231024	160200	4019954000	59200	59200	59200	59200	0
281	20231024	160100	4019954000	59200	59200	59200	59200	0
282	20231024	160000	4019954000	59200	59200	59200	59200	0
283	20231024	155900	4019954000	59200	59200	59200	59200	0
284	20231024	155800	4019954000	59200	59200	59200	59200	0
285	20231024	155700	4019954000	59200	59200	59200	59200	0
286	20231024	155600	4019954000	59200	59200	59200	59200	0
287	20231024	155500	4019954000	59200	59200	59200	59200	0
288	20231024	155400	4019954000	59200	59200	59200	59200	0
289	20231024	155300	4019954000	59200	59200	59200	59200	0
290	20231024	155200	4019954000	59200	59200	59200	59200	0
291	20231024	155100	4019954000	59200	59200	59200	59200	0
292	20231024	155000	4019954000	59200	59200	59200	59200	0
293	20231024	154900	4019954000	59200	59200	59200	59200	0
294	20231024	154800	4019954000	59200	59200	59200	59200	0
295	20231024	154700	4019954000	59200	59200	59200	59200	0
296	20231024	154600	4019954000	59200	59200	59200	59200	0
297	20231024	154500	4019954000	59200	59200	59200	59200	0
298	20231024	154400	4019954000	59200	59200	59200	59200	0
299	20231024	154300	4019954000	59200	59200	59200	59200	0
300	20231024	154200	4019954000	59200	59200	59200	59200	0
301	20231024	154100	4019954000	59200	59200	59200	59200	0
302	20231024	154000	4019954000	59200	59200	59200	59200	3764
303	20231024	153900	4019954000	59200	59200	59200	59200	0
304	20231024	153800	4019954000	59200	59200	59200	59200	0
305	20231024	153700	4019954000	59200	59200	59200	59200	0
306	20231024	153600	4019954000	59200	59200	59200	59200	0
307	20231024	153500	4019954000	59200	59200	59200	59200	0
308	20231024	153400	4019954000	59200	59200	59200	59200	0
309	20231024	153300	4019954000	59200	59200	59200	59200	0
310	20231024	153200	4019954000	59200	59200	59200	59200	0
311	20231024	153100	4019954000	59200	59200	59200	59200	0
312	20231024	153000	4019954000	59200	59200	59200	59200	3764
313	20231024	152900	3797125200	59100	59100	59100	59100	0
314	20231024	152800	3797125200	59100	59100	59100	59100	0
315	20231024	152700	3797125200	59100	59100	59100	59100	0
316	20231024	152600	3797125200	59100	59100	59100	59100	0
317	20231024	152500	3797125200	59100	59100	59100	59100	0
318	20231024	152400	3797125200	59100	59100	59100	59100	0
319	20231024	152300	3797125200	59100	59100	59100	59100	0
320	20231024	152200	3797125200	59100	59100	59100	59100	0
321	20231024	152100	3797125200	59100	59100	59100	59100	0
322	20231024	152000	3797125200	59100	59100	59100	59100	0
323	20231024	151900	3797125200	59100	59000	59100	59000	114
324	20231024	151800	3790396500	59000	59100	59100	59000	178
325	20231024	151700	3779891400	59100	59200	59200	59100	221
326	20231024	151600	3766821300	59200	59100	59200	59100	252
327	20231024	151500	3751914800	59100	59200	59200	58900	394
328	20231024	151400	3728650900	59200	59100	59200	59000	369
329	20231024	151300	3706841100	59100	59100	59100	59000	298
330	20231024	151200	3689244700	59100	59000	59100	59000	423
331	20231024	151100	3664270800	59000	59000	59000	59000	195
332	20231024	151000	3652765800	59000	59000	59000	58900	151
333	20231024	150900	3643858500	59000	59100	59100	58900	260
334	20231024	150800	3628506300	59100	59100	59200	59000	348
335	20231024	150700	3607949100	59100	59000	59100	58900	826
336	20231024	150600	3559181300	59000	58900	59000	58900	111
337	20231024	150500	3552632600	59000	58900	59000	58900	721
338	20231024	150400	3510149600	58900	58900	58900	58800	147
339	20231024	150300	3501492500	58900	58800	58900	58800	299
340	20231024	150200	3483911200	58800	58800	58800	58700	201
341	20231024	150100	3472092500	58800	58800	58800	58800	163
342	20231024	150000	3462508100	58800	58800	58800	58600	1089
343	20231024	145900	3398571800	58800	58800	58800	58800	152
344	20231024	145800	3389634200	58700	58800	58800	58700	278
345	20231024	145700	3373290100	58800	58800	58800	58700	80
346	20231024	145600	3368586300	58800	58700	58800	58700	121
347	20231024	145500	3361472500	58700	58600	58700	58600	204
348	20231024	145400	3349497800	58600	58800	58800	58600	692
349	20231024	145300	3308829000	58800	58800	58800	58700	354
350	20231024	145200	3288014800	58800	58800	58800	58800	175
351	20231024	145100	3277724800	58800	58800	58800	58700	111
352	20231024	145000	3271198800	58800	58800	58800	58700	538
353	20231024	144900	3239564800	58800	58600	58800	58600	932
354	20231024	144800	3184891000	58600	58600	58600	58600	185
355	20231024	144700	3174050000	58600	58600	58600	58500	116
356	20231024	144600	3167254200	58600	58500	58600	58400	310
357	20231024	144500	3149115000	58500	58500	58500	58500	147
358	20231024	144400	3140515500	58500	58500	58500	58400	96
359	20231024	144300	3134900300	58500	58500	58500	58400	159
360	20231024	144200	3125602700	58500	58400	58500	58300	465
361	20231024	144100	3098447500	58400	58700	58700	58300	1375
362	20231024	144000	3017964200	58700	58700	58700	58700	13
363	20231024	143900	3017201100	58700	58600	58700	58600	59
364	20231024	143800	3013742900	58600	58700	58700	58600	168
365	20231024	143700	3003882100	58700	58700	58700	58600	82
366	20231024	143600	2999075500	58700	58700	58700	58600	39
367	20231024	143500	2996789200	58700	58700	58700	58700	117
368	20231024	143400	2989921300	58600	58700	58700	58600	208
369	20231024	143300	2977731900	58700	58700	58700	58700	47
370	20231024	143200	2974973000	58700	58700	58700	58700	19
371	20231024	143100	2973857700	58700	58700	58700	58700	15
372	20231024	143000	2972977200	58700	58600	58700	58600	14
373	20231024	142900	2972155500	58700	58600	58700	58600	13
374	20231024	142800	2971393100	58600	58700	58700	58600	658
375	20231024	142700	2932775500	58700	58600	58700	58600	570
376	20231024	142600	2899355300	58600	58600	58600	58500	207
377	20231024	142500	2887225400	58600	58600	58600	58500	137
378	20231024	142400	2879202600	58600	58600	58600	58600	75
379	20231024	142300	2874807600	58600	58600	58600	58600	71
380	20231024	142200	2870647000	58600	58600	58600	58500	58
381	20231024	142100	2867248500	58500	58500	58600	58500	46
382	20231024	142000	2864554200	58600	58600	58600	58500	159
383	20231024	141900	2855237100	58600	58500	58600	58500	661
384	20231024	141800	2816565200	58500	58500	58500	58400	160
385	20231024	141700	2807205400	58400	58500	58500	58400	102
386	20231024	141600	2801238800	58500	58400	58500	58400	577
387	20231024	141500	2767541900	58400	58400	58400	58300	57
388	20231024	141400	2764213200	58400	58400	58400	58300	145
389	20231024	141300	2755745500	58400	58400	58400	58400	45
390	20231024	141200	2753117500	58400	58400	58400	58300	117
391	20231024	141100	2746284800	58400	58200	58400	58200	729
392	20231024	141000	2703794400	58300	58300	58300	58300	20
393	20231024	140900	2702628400	58300	58300	58300	58300	3
394	20231024	140800	2702453500	58300	58200	58300	58200	86
395	20231024	140700	2697439800	58300	58300	58400	58200	1614
396	20231024	140600	2603335600	58300	58300	58300	58300	61
397	20231024	140500	2599779300	58300	58300	58300	58200	53
398	20231024	140400	2596689500	58300	58300	58300	58200	39
399	20231024	140300	2594416800	58300	58300	58300	58300	33
400	20231024	140200	2592492900	58300	58300	58300	58200	43
401	20231024	140100	2589988000	58300	58300	58300	58200	423
402	20231024	140000	2565368000	58300	58200	58300	58200	223
403	20231024	135900	2552380800	58200	58200	58200	58100	198
404	20231024	135800	2540857300	58200	58200	58200	58200	21
405	20231024	135700	2539635100	58200	58200	58200	58200	405
406	20231024	135600	2516064100	58200	58100	58200	58000	153
407	20231024	135500	2507174400	58100	57900	58100	57900	1206
408	20231024	135400	2437164600	58000	58000	58000	58000	47
409	20231024	135300	2434438600	58000	58000	58000	58000	22
410	20231024	135200	2433162600	58000	57900	58000	57900	17
411	20231024	135100	2432176700	58000	58000	58000	58000	30
412	20231024	135000	2430436700	58000	58000	58000	58000	16
413	20231024	134900	2429508700	58000	57900	58000	57900	442
414	20231024	134800	2403913000	57900	57900	57900	57900	41
415	20231024	134700	2401539100	57900	57800	57900	57800	234
416	20231024	134600	2388013800	57800	57800	57800	57700	133
417	20231024	134500	2380334700	57800	57800	57800	57700	15
418	20231024	134400	2379467800	57800	57700	57800	57700	2
419	20231024	134300	2379352300	57800	57800	57800	57800	103
420	20231024	134200	2373398900	57800	57800	57800	57800	6
421	20231024	134100	2373052100	57800	57800	57800	57800	683
422	20231024	134000	2333574700	57800	57800	57800	57800	69
423	20231024	133900	2329586500	57800	57800	57800	57800	0
424	20231024	133800	2329586500	57800	57800	57800	57800	3
425	20231024	133700	2329413100	57800	57800	57800	57800	49
426	20231024	133600	2326580900	57800	57700	57800	57700	241
427	20231024	133500	2312675100	57700	57600	57700	57600	266
428	20231024	133400	2297351800	57600	57600	57600	57600	102
429	20231024	133300	2291476600	57600	57600	57600	57600	18
430	20231024	133200	2290439800	57600	57600	57600	57500	49
431	20231024	133100	2287618600	57600	57600	57600	57600	1
432	20231024	133000	2287561000	57600	57600	57600	57500	66
433	20231024	132900	2283763800	57600	57500	57600	57500	21
434	20231024	132800	2282555800	57600	57600	57600	57600	21
435	20231024	132700	2281346200	57600	57600	57700	57600	338
436	20231024	132600	2261877200	57600	57600	57600	57600	21
437	20231024	132500	2260667600	57600	57600	57600	57600	0
438	20231024	132400	2260667600	57600	57600	57600	57600	31
439	20231024	132300	2258882000	57600	57600	57600	57600	24
440	20231024	132200	2257499600	57600	57600	57600	57600	1
441	20231024	132100	2257442000	57600	57600	57600	57600	31
442	20231024	132000	2255656400	57600	57600	57600	57600	323
443	20231024	131900	2237051600	57500	57500	57500	57500	174
444	20231024	131800	2227046600	57500	57500	57500	57500	5
445	20231024	131700	2226759100	57500	57500	57500	57500	63
446	20231024	131600	2223136600	57600	57400	57600	57400	270
447	20231024	131500	2207609600	57400	57400	57400	57400	429
448	20231024	131400	2182985000	57400	57400	57400	57400	0
449	20231024	131300	2182985000	57400	57400	57400	57400	12
450	20231024	131200	2182296200	57300	57300	57300	57300	426
451	20231024	131100	2157886400	57300	57200	57300	57200	28
452	20231024	131000	2156284200	57200	57200	57200	57200	6
453	20231024	130900	2155941000	57200	57200	57200	57200	50
454	20231024	130800	2153081000	57200	57300	57300	57200	45
455	20231024	130700	2150506500	57200	57600	57600	57200	1383
456	20231024	130600	2071082900	57500	57500	57500	57500	19
457	20231024	130500	2069990400	57700	57700	57700	57700	21
458	20231024	130400	2068778700	57500	57500	57500	57500	19
459	20231024	130300	2067686200	57500	57700	57700	57500	26
460	20231024	130200	2066190000	57700	57700	57700	57700	15
461	20231024	130100	2065324500	57500	57500	57500	57500	22
462	20231024	130000	2064059500	57700	57500	57700	57500	23
463	20231024	125900	2062736000	57500	57500	57500	57500	0
464	20231024	125800	2062736000	57500	57600	57600	57500	121
465	20231024	125700	2055768700	57600	57500	57700	57500	91
466	20231024	125600	2050528500	57500	57500	57500	57500	0
467	20231024	125500	2050528500	57500	57500	57500	57500	26
468	20231024	125400	2049033500	57600	57600	57600	57600	238
469	20231024	125300	2035324700	57700	57600	57700	57600	25
470	20231024	125200	2033882400	57600	57700	57700	57600	210
471	20231024	125100	2021768000	57800	57800	57800	57800	271
472	20231024	125000	2006104200	57900	57900	57900	57900	43
473	20231024	124900	2003614500	57900	57900	57900	57900	10
474	20231024	124800	2003035500	57900	57900	57900	57900	2
475	20231024	124700	2002919700	57900	57900	57900	57900	21
476	20231024	124600	2001703800	57900	57900	57900	57900	5
477	20231024	124500	2001414300	57900	57900	57900	57900	23
478	20231024	124400	2000082600	57800	57800	57800	57800	115
479	20231024	124300	1993435600	57800	57800	57800	57700	68
480	20231024	124200	1989505300	57800	57900	57900	57800	181
481	20231024	124100	1979040800	57900	57800	57900	57800	11
482	20231024	124000	1978404400	57800	57800	57800	57800	390
483	20231024	123900	1955862400	57700	57700	57700	57600	171
484	20231024	123800	1945997200	57700	57700	57700	57700	27
485	20231024	123700	1944439300	57700	57700	57700	57700	7
486	20231024	123600	1944035400	57700	57700	57700	57700	6
487	20231024	123500	1943689200	57700	57700	57700	57700	10
488	20231024	123400	1943112200	57700	57700	57700	57700	32
489	20231024	123300	1941265800	57700	57700	57700	57700	8
490	20231024	123200	1940804200	57700	57700	57700	57700	3
491	20231024	123100	1940631100	57600	57600	57600	57600	0
492	20231024	123000	1940631100	57600	57600	57600	57600	63
493	20231024	122900	1937002300	57600	57600	57600	57600	60
494	20231024	122800	1933546300	57600	57800	57800	57600	495
495	20231024	122700	1905002600	57800	57800	57800	57800	33
496	20231024	122600	1903095200	57700	57700	57700	57700	1
497	20231024	122500	1903037500	57800	57700	57800	57700	177
498	20231024	122400	1892824100	57700	57600	57700	57600	71
499	20231024	122300	1888732400	57700	57700	57700	57700	100
500	20231024	122200	1882962400	57600	57700	57700	57600	64
501	20231024	122100	1879274000	57700	57700	57700	57700	26
502	20231024	122000	1877773800	57700	57700	57700	57700	33
503	20231024	121900	1875869700	57700	57700	57700	57700	6
504	20231024	121800	1875523500	57700	57700	57700	57700	12
505	20231024	121700	1874831100	57700	57600	57700	57600	87
506	20231024	121600	1869819300	57600	57600	57600	57600	0
507	20231024	121500	1869819300	57600	57600	57600	57600	8
508	20231024	121400	1869358500	57600	57600	57600	57600	31
509	20231024	121300	1867572900	57600	57600	57600	57600	39
510	20231024	121200	1865326500	57600	57600	57600	57600	20
511	20231024	121100	1864174500	57600	57600	57600	57600	0
512	20231024	121000	1864174500	57600	57600	57600	57600	72
513	20231024	120900	1860027300	57600	57600	57700	57600	75
514	20231024	120800	1855706800	57700	57700	57700	57700	0
515	20231024	120700	1855706800	57700	57700	57700	57700	15
516	20231024	120600	1854841300	57700	57600	57700	57600	37
517	20231024	120500	1852709500	57600	57600	57600	57600	96
518	20231024	120400	1847179900	57600	57600	57600	57600	15
519	20231024	120300	1846315900	57500	57600	57600	57500	142
520	20231024	120200	1838150800	57600	57600	57600	57600	0
521	20231024	120100	1838150800	57600	57600	57600	57600	6
522	20231024	120000	1837805200	57500	57500	57500	57500	146
523	20231024	115900	1829410200	57600	57600	57600	57600	0
524	20231024	115800	1829410200	57600	57600	57600	57600	6
525	20231024	115700	1829064600	57500	57500	57500	57500	7
526	20231024	115600	1828662100	57600	57900	57900	57600	273
527	20231024	115500	1812911400	57800	57900	57900	57800	152
528	20231024	115400	1804123500	57900	57900	57900	57900	35
529	20231024	115300	1802097000	57900	57900	57900	57900	39
530	20231024	115200	1799838900	57800	57900	57900	57800	58
531	20231024	115100	1796483800	57900	57900	57900	57900	14
532	20231024	115000	1795673200	57900	57900	57900	57900	21
533	20231024	114900	1794457300	57900	57900	57900	57900	29
534	20231024	114800	1792778200	57900	57900	57900	57900	53
535	20231024	114700	1789709500	57900	57800	57900	57800	229
536	20231024	114600	1776462700	57800	57800	57800	57800	30
537	20231024	114500	1774728700	57800	57800	57800	57800	18
538	20231024	114400	1773688300	57800	57800	57800	57800	24
539	20231024	114300	1772301100	57800	57700	57800	57700	102
540	20231024	114200	1766414500	57700	57700	57700	57700	24
541	20231024	114100	1765029700	57700	57700	57700	57700	16
542	20231024	114000	1764106500	57700	57700	57700	57700	0
543	20231024	113900	1764106500	57700	57700	57700	57700	18
544	20231024	113800	1763067900	57600	57600	57600	57600	50
545	20231024	113700	1760187900	57600	57700	57700	57600	47
546	20231024	113600	1757479900	57700	57700	57700	57700	0
547	20231024	113500	1757479900	57700	57800	57800	57700	275
548	20231024	113400	1741590700	57900	57900	57900	57800	57
549	20231024	113300	1738290600	57900	57900	57900	57900	128
550	20231024	113200	1730879400	57900	57900	57900	57900	316
551	20231024	113100	1712583000	57900	57900	57900	57900	27
552	20231024	113000	1711019700	57900	57800	57900	57800	142
553	20231024	112900	1702811100	57800	57600	57800	57600	472
554	20231024	112800	1675591400	57600	57600	57600	57600	27
555	20231024	112700	1674036200	57600	57600	57600	57600	47
556	20231024	112600	1671329000	57600	57600	57600	57500	31
557	20231024	112500	1669545900	57600	57600	57600	57600	25
558	20231024	112400	1668105900	57600	57500	57600	57500	59
559	20231024	112300	1664712800	57600	57600	57600	57600	6
560	20231024	112200	1664367200	57500	57500	57500	57500	8
561	20231024	112100	1663907200	57500	57500	57600	57500	628
562	20231024	112000	1627795700	57500	57500	57500	57400	124
563	20231024	111900	1620675700	57500	57500	57500	57500	6
564	20231024	111800	1620330700	57500	57500	57500	57500	36
565	20231024	111700	1618260700	57500	57400	57500	57400	175
566	20231024	111600	1608214200	57400	57400	57400	57400	9
567	20231024	111500	1607697600	57400	57300	57400	57300	9
568	20231024	111400	1607181300	57300	57400	57400	57300	56
569	20231024	111300	1603971000	57400	57400	57400	57300	36
570	20231024	111200	1601906600	57400	57400	57400	57400	0
571	20231024	111100	1601906600	57400	57400	57400	57400	198
572	20231024	111000	1590541400	57400	57400	57400	57300	60
573	20231024	110900	1587098300	57400	57400	57400	57400	12
574	20231024	110800	1586409500	57400	57300	57400	57300	103
575	20231024	110700	1580507100	57300	57300	57300	57300	120
576	20231024	110600	1573631100	57300	57300	57300	57300	16
577	20231024	110500	1572714300	57300	57300	57300	57300	12
578	20231024	110400	1572026700	57200	57200	57200	57200	25
579	20231024	110300	1570596700	57200	57200	57200	57200	22
580	20231024	110200	1569338300	57200	57200	57200	57200	10
581	20231024	110100	1568766300	57300	57200	57300	57200	98
582	20231024	110000	1563159700	57300	57300	57300	57300	0
583	20231024	105900	1563159700	57300	57100	57300	57100	254
584	20231024	105800	1548642600	57100	57000	57100	57000	29
585	20231024	105700	1546988600	57000	57100	57100	56900	454
586	20231024	105600	1521149300	57100	56900	57100	56900	213
587	20231024	105500	1509013000	56900	56900	56900	56900	1
588	20231024	105400	1508956100	57000	57100	57100	57000	313
589	20231024	105300	1491114200	57000	57200	57200	57000	230
590	20231024	105200	1477985400	57200	57200	57200	57100	103
591	20231024	105100	1472096300	57300	57200	57300	57200	176
592	20231024	105000	1462028600	57300	57300	57300	57200	46
593	20231024	104900	1459394400	57200	57200	57200	57200	609
594	20231024	104800	1424559600	57200	57100	57200	57100	308
595	20231024	104700	1406971200	57000	57000	57000	57000	0
596	20231024	104600	1406971200	57000	57000	57000	57000	67
597	20231024	104500	1403152200	57000	57000	57000	57000	355
598	20231024	104400	1382917200	57000	57000	57000	57000	19
599	20231024	104300	1381834200	57000	56900	57000	56900	33
600	20231024	104200	1379956000	56900	57000	57000	56900	151
601	20231024	104100	1371363400	57000	57000	57000	57000	6
602	20231024	104000	1371021400	56800	56900	57100	56800	539
603	20231024	103900	1340324000	56900	56900	56900	56900	55
604	20231024	103800	1337194500	56800	56900	56900	56800	98
605	20231024	103700	1331626800	56900	56900	56900	56900	32
606	20231024	103600	1329806000	56900	56900	56900	56900	13
607	20231024	103500	1329066300	56900	56900	56900	56900	94
608	20231024	103400	1323717700	56900	56800	56900	56800	106
609	20231024	103300	1317690100	56900	56900	56900	56900	23
610	20231024	103200	1316381400	56900	56900	56900	56800	154
611	20231024	103100	1307625600	56900	56900	56900	56800	43
612	20231024	103000	1305182300	56900	57000	57000	56900	28
613	20231024	102900	1303587800	56900	57000	57100	56900	1019
614	20231024	102800	1245548400	57000	56900	57000	56900	176
615	20231024	102700	1235517100	57000	56900	57000	56900	46
616	20231024	102600	1232896700	57000	57000	57000	57000	65
617	20231024	102500	1229191700	57000	56900	57000	56900	76
618	20231024	102400	1224866000	57000	56900	57000	56900	193
619	20231024	102300	1213882000	56800	56900	56900	56800	31
620	20231024	102200	1212121100	56900	56900	56900	56900	167
621	20231024	102100	1202618800	56900	57000	57000	56900	278
622	20231024	102000	1186773100	57000	57200	57200	57000	62
623	20231024	101900	1183236400	57100	57200	57200	57100	203
624	20231024	101800	1171640100	57200	57200	57200	57100	76
625	20231024	101700	1167294500	57200	57200	57200	57200	15
626	20231024	101600	1166436500	57200	57100	57200	57100	37
627	20231024	101500	1164322600	57200	57400	57400	57200	252
628	20231024	101400	1149888900	57400	57400	57400	57300	67
629	20231024	101300	1146044100	57400	57400	57400	57400	340
630	20231024	101200	1126528100	57300	57400	57400	57300	51
631	20231024	101100	1123604300	57400	57300	57400	57300	150
632	20231024	101000	1114997300	57300	57300	57300	57300	12
633	20231024	100900	1114309700	57300	57300	57300	57300	36
634	20231024	100800	1112246900	57300	57300	57300	57300	143
635	20231024	100700	1104053000	57300	57400	57400	57300	53
636	20231024	100600	1101015800	57400	57300	57400	57300	50
637	20231024	100500	1098147700	57300	57300	57300	57300	288
638	20231024	100400	1081645300	57400	57400	57400	57400	7
639	20231024	100300	1081243500	57400	57300	57400	57300	71
640	20231024	100200	1077173500	57200	57200	57300	57200	94
641	20231024	100100	1071796100	57200	57200	57200	57200	27
642	20231024	100000	1070251700	57300	57200	57300	57200	23
643	20231024	095900	1068935600	57300	57300	57400	57200	165
644	20231024	095800	1059481700	57300	57500	57500	57300	257
645	20231024	095700	1044729700	57500	57500	57500	57500	163
646	20231024	095600	1035357200	57500	57400	57700	57400	836
647	20231024	095500	987269200	57400	57400	57400	57400	56
648	20231024	095400	984054800	57400	57300	57400	57300	56
649	20231024	095300	980844300	57300	57300	57300	57300	0
650	20231024	095200	980844300	57300	57100	57300	57100	220
651	20231024	095100	968254000	57100	56900	57100	56600	2997
652	20231024	095000	798364500	57000	57000	57000	57000	124
653	20231024	094900	791296500	57000	57100	57100	56900	91
654	20231024	094800	786112800	57100	57100	57100	57100	0
655	20231024	094700	786112800	57100	57000	57100	57000	55
656	20231024	094600	782977200	57000	57000	57000	57000	4
657	20231024	094500	782749200	57300	57200	57300	57100	103
658	20231024	094400	776861200	57200	57000	57200	57000	330
659	20231024	094300	758023700	57100	57100	57200	57100	424
660	20231024	094200	733804100	57100	57100	57100	57100	6
661	20231024	094100	733461500	57100	57100	57100	57000	375
662	20231024	094000	712061600	57200	57200	57200	57200	62
663	20231024	093900	708515200	57300	57300	57300	57300	11
664	20231024	093800	707884900	57300	57300	57300	57300	12
665	20231024	093700	707197300	57300	57300	57300	57300	5
666	20231024	093600	706910800	57300	57100	57400	57100	191
667	20231024	093500	695984200	57100	57300	57300	57100	497
668	20231024	093400	667583200	57400	57500	57500	57400	415
669	20231024	093300	643761600	57500	57500	57500	57500	9
670	20231024	093200	643244100	57400	57100	57400	57100	512
671	20231024	093100	613913500	57200	57200	57300	57100	118
672	20231024	093000	607163700	57200	57200	57200	57200	152
673	20231024	092900	598469300	57200	57200	57200	57100	708
674	20231024	092800	557976100	57300	57100	57300	57100	388
675	20231024	092700	535784900	57100	57100	57100	57100	5
676	20231024	092600	535499400	57100	57200	57200	57100	23
677	20231024	092500	534184500	57200	57400	57400	56900	2129
678	20231024	092400	412884400	57400	57400	57400	57400	10
679	20231024	092300	412310400	57400	57600	57600	57400	45
680	20231024	092200	409722500	57500	57500	57600	57500	292
681	20231024	092100	392930200	57600	57600	57600	57600	12
682	20231024	092000	392239000	57700	57400	57700	57400	551
683	20231024	091900	360553400	57300	57400	57400	57300	165
684	20231024	091800	351086300	57500	57600	57600	57500	179
685	20231024	091700	340793300	57500	57700	57700	57500	222
686	20231024	091600	328008300	57800	57900	57900	57800	159
687	20231024	091500	318814500	58000	57900	58000	57900	175
688	20231024	091400	308671000	57900	57900	57900	57900	94
689	20231024	091300	303228400	57800	58200	58200	57800	339
690	20231024	091200	283557600	58200	57800	58200	57800	720
691	20231024	091100	241730600	57900	57700	57900	57700	327
692	20231024	091000	222816600	57700	57800	57800	57700	37
693	20231024	090900	220679400	57800	57900	57900	57800	109
694	20231024	090800	214379100	57900	57800	57900	57800	185
695	20231024	090700	203682300	57800	57500	57800	57500	372
696	20231024	090600	182244000	57500	57500	57500	57400	312
697	20231024	090500	164307400	57500	57500	57600	57500	157
698	20231024	090400	155279700	57600	57600	57600	57600	114
699	20231024	090300	148713300	57700	57800	57800	57600	117
700	20231024	090200	141959100	57800	57600	57800	57600	683
701	20231024	090100	102589400	57700	57800	57900	57500	498
702	20231024	090000	73848700	58000	57200	58100	57200	1285