KissMeData/019440/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185800	177448360	13720	13720	13720	13720	82
3	20231024	185700	177448360	13720	13720	13720	13720	0
4	20231024	185600	177448360	13720	13720	13720	13720	0
5	20231024	185500	177448360	13720	13720	13720	13720	0
6	20231024	185400	177448360	13720	13720	13720	13720	0
7	20231024	185300	177448360	13720	13720	13720	13720	0
8	20231024	185200	177448360	13720	13720	13720	13720	0
9	20231024	185100	177448360	13720	13720	13720	13720	0
10	20231024	185000	177448360	13720	13720	13720	13720	0
11	20231024	184900	177448360	13720	13720	13720	13720	0
12	20231024	184800	177448360	13720	13720	13720	13720	0
13	20231024	184700	177448360	13720	13720	13720	13720	0
14	20231024	184600	177448360	13720	13720	13720	13720	0
15	20231024	184500	177448360	13720	13720	13720	13720	0
16	20231024	184400	177448360	13720	13720	13720	13720	0
17	20231024	184300	177448360	13720	13720	13720	13720	0
18	20231024	184200	177448360	13720	13720	13720	13720	0
19	20231024	184100	177448360	13720	13720	13720	13720	0
20	20231024	184000	177448360	13720	13720	13720	13720	0
21	20231024	183900	177448360	13720	13720	13720	13720	0
22	20231024	183800	177448360	13720	13720	13720	13720	0
23	20231024	183700	177448360	13720	13720	13720	13720	0
24	20231024	183600	177448360	13720	13720	13720	13720	0
25	20231024	183500	177448360	13720	13720	13720	13720	0
26	20231024	183400	177448360	13720	13720	13720	13720	0
27	20231024	183300	177448360	13720	13720	13720	13720	0
28	20231024	183200	177448360	13720	13720	13720	13720	0
29	20231024	183100	177448360	13720	13720	13720	13720	0
30	20231024	183000	177448360	13720	13720	13720	13720	0
31	20231024	182900	177448360	13720	13720	13720	13720	0
32	20231024	182800	177448360	13720	13720	13720	13720	82
33	20231024	182700	177448360	13720	13720	13720	13720	0
34	20231024	182600	177448360	13720	13720	13720	13720	0
35	20231024	182500	177448360	13720	13720	13720	13720	0
36	20231024	182400	177448360	13720	13720	13720	13720	0
37	20231024	182300	177448360	13720	13720	13720	13720	0
38	20231024	182200	177448360	13720	13720	13720	13720	0
39	20231024	182100	177448360	13720	13720	13720	13720	0
40	20231024	182000	177448360	13720	13720	13720	13720	0
41	20231024	181900	177448360	13720	13720	13720	13720	0
42	20231024	181800	177448360	13720	13720	13720	13720	0
43	20231024	181700	177448360	13720	13720	13720	13720	0
44	20231024	181600	177448360	13720	13720	13720	13720	0
45	20231024	181500	177448360	13720	13720	13720	13720	0
46	20231024	181400	177448360	13720	13720	13720	13720	0
47	20231024	181300	177448360	13720	13720	13720	13720	0
48	20231024	181200	177448360	13720	13720	13720	13720	0
49	20231024	181100	177448360	13720	13720	13720	13720	0
50	20231024	181000	177448360	13720	13720	13720	13720	0
51	20231024	180900	177448360	13720	13720	13720	13720	0
52	20231024	180800	177448360	13720	13720	13720	13720	0
53	20231024	180700	177448360	13720	13720	13720	13720	0
54	20231024	180600	177448360	13720	13720	13720	13720	0
55	20231024	180500	177448360	13720	13720	13720	13720	0
56	20231024	180400	177448360	13720	13720	13720	13720	0
57	20231024	180300	177448360	13720	13720	13720	13720	0
58	20231024	180200	177448360	13720	13720	13720	13720	0
59	20231024	180100	177448360	13720	13720	13720	13720	0
60	20231024	180000	177448360	13720	13720	13720	13720	0
61	20231024	175900	177448360	13720	13720	13720	13720	0
62	20231024	175800	177448360	13720	13720	13720	13720	82
63	20231024	175700	177448360	13720	13720	13720	13720	0
64	20231024	175600	177448360	13720	13720	13720	13720	0
65	20231024	175500	177448360	13720	13720	13720	13720	0
66	20231024	175400	177448360	13720	13720	13720	13720	0
67	20231024	175300	177448360	13720	13720	13720	13720	0
68	20231024	175200	177448360	13720	13720	13720	13720	0
69	20231024	175100	177448360	13720	13720	13720	13720	0
70	20231024	175000	177448360	13720	13720	13720	13720	0
71	20231024	174900	177448360	13720	13720	13720	13720	0
72	20231024	174800	177448360	13720	13720	13720	13720	0
73	20231024	174700	177448360	13720	13720	13720	13720	0
74	20231024	174600	177448360	13720	13720	13720	13720	0
75	20231024	174500	177448360	13720	13720	13720	13720	0
76	20231024	174400	177448360	13720	13720	13720	13720	0
77	20231024	174300	177448360	13720	13720	13720	13720	0
78	20231024	174200	177448360	13720	13720	13720	13720	0
79	20231024	174100	177448360	13720	13720	13720	13720	0
80	20231024	174000	177448360	13720	13720	13720	13720	0
81	20231024	173900	177448360	13720	13720	13720	13720	0
82	20231024	173800	177448360	13720	13720	13720	13720	0
83	20231024	173700	177448360	13720	13720	13720	13720	0
84	20231024	173600	177448360	13720	13720	13720	13720	0
85	20231024	173500	177448360	13720	13720	13720	13720	0
86	20231024	173400	177448360	13720	13720	13720	13720	0
87	20231024	173300	177448360	13720	13720	13720	13720	0
88	20231024	173200	177448360	13720	13720	13720	13720	0
89	20231024	173100	177448360	13720	13720	13720	13720	0
90	20231024	173000	177448360	13720	13720	13720	13720	0
91	20231024	172900	177448360	13720	13720	13720	13720	0
92	20231024	172800	177448360	13720	13720	13720	13720	82
93	20231024	172700	177448360	13720	13720	13720	13720	0
94	20231024	172600	177448360	13720	13720	13720	13720	0
95	20231024	172500	177448360	13720	13720	13720	13720	0
96	20231024	172400	177448360	13720	13720	13720	13720	0
97	20231024	172300	177448360	13720	13720	13720	13720	0
98	20231024	172200	177448360	13720	13720	13720	13720	0
99	20231024	172100	177448360	13720	13720	13720	13720	0
100	20231024	172000	177448360	13720	13720	13720	13720	0
101	20231024	171900	177448360	13720	13720	13720	13720	0
102	20231024	171800	177448360	13720	13720	13720	13720	0
103	20231024	171700	177448360	13720	13720	13720	13720	0
104	20231024	171600	177448360	13720	13720	13720	13720	0
105	20231024	171500	177448360	13720	13720	13720	13720	0
106	20231024	171400	177448360	13720	13720	13720	13720	0
107	20231024	171300	177448360	13720	13720	13720	13720	0
108	20231024	171200	177448360	13720	13720	13720	13720	0
109	20231024	171100	177448360	13720	13720	13720	13720	0
110	20231024	171000	177448360	13720	13720	13720	13720	0
111	20231024	170900	177448360	13720	13720	13720	13720	0
112	20231024	170800	177448360	13720	13720	13720	13720	0
113	20231024	170700	177448360	13720	13720	13720	13720	0
114	20231024	170600	177448360	13720	13720	13720	13720	0
115	20231024	170500	177448360	13720	13720	13720	13720	0
116	20231024	170400	177448360	13720	13720	13720	13720	0
117	20231024	170300	177448360	13720	13720	13720	13720	0
118	20231024	170200	177448360	13720	13720	13720	13720	0
119	20231024	170100	177448360	13720	13720	13720	13720	0
120	20231024	170000	177448360	13720	13720	13720	13720	0
121	20231024	165900	177448360	13720	13720	13720	13720	0
122	20231024	165800	177448360	13720	13720	13720	13720	82
123	20231024	165700	177448360	13720	13720	13720	13720	0
124	20231024	165600	177448360	13720	13720	13720	13720	0
125	20231024	165500	177448360	13720	13720	13720	13720	0
126	20231024	165400	177448360	13720	13720	13720	13720	0
127	20231024	165300	177448360	13720	13720	13720	13720	0
128	20231024	165200	177448360	13720	13720	13720	13720	0
129	20231024	165100	177448360	13720	13720	13720	13720	0
130	20231024	165000	177448360	13720	13720	13720	13720	0
131	20231024	164900	177448360	13720	13720	13720	13720	0
132	20231024	164800	177448360	13720	13720	13720	13720	0
133	20231024	164700	177448360	13720	13720	13720	13720	0
134	20231024	164600	177448360	13720	13720	13720	13720	0
135	20231024	164500	177448360	13720	13720	13720	13720	0
136	20231024	164400	177448360	13720	13720	13720	13720	0
137	20231024	164300	177448360	13720	13720	13720	13720	0
138	20231024	164200	177448360	13720	13720	13720	13720	0
139	20231024	164100	177448360	13720	13720	13720	13720	0
140	20231024	164000	177448360	13720	13720	13720	13720	0
141	20231024	163900	177448360	13720	13720	13720	13720	0
142	20231024	163800	177448360	13720	13720	13720	13720	0
143	20231024	163700	177448360	13720	13720	13720	13720	0
144	20231024	163600	177448360	13720	13720	13720	13720	0
145	20231024	163500	177448360	13720	13720	13720	13720	0
146	20231024	163400	177448360	13720	13720	13720	13720	0
147	20231024	163300	177448360	13720	13720	13720	13720	0
148	20231024	163200	177448360	13720	13720	13720	13720	0
149	20231024	163100	177448360	13720	13720	13720	13720	0
150	20231024	163000	177448360	13720	13720	13720	13720	0
151	20231024	162900	177448360	13720	13720	13720	13720	0
152	20231024	162800	177448360	13720	13720	13720	13720	82
153	20231024	162700	177448360	13720	13720	13720	13720	0
154	20231024	162600	177448360	13720	13720	13720	13720	0
155	20231024	162500	177448360	13720	13720	13720	13720	0
156	20231024	162400	177448360	13720	13720	13720	13720	0
157	20231024	162300	177448360	13720	13720	13720	13720	0
158	20231024	162200	177448360	13720	13720	13720	13720	0
159	20231024	162100	177448360	13720	13720	13720	13720	0
160	20231024	162000	177448360	13720	13720	13720	13720	0
161	20231024	161900	177448360	13720	13720	13720	13720	0
162	20231024	161800	177448360	13720	13720	13720	13720	0
163	20231024	161700	177448360	13720	13720	13720	13720	0
164	20231024	161600	177448360	13720	13720	13720	13720	0
165	20231024	161500	177448360	13720	13720	13720	13720	0
166	20231024	161400	177448360	13720	13720	13720	13720	0
167	20231024	161300	177448360	13720	13720	13720	13720	0
168	20231024	161200	177448360	13720	13720	13720	13720	0
169	20231024	161100	177448360	13720	13720	13720	13720	0
170	20231024	161000	177448360	13720	13720	13720	13720	0
171	20231024	160900	177448360	13720	13720	13720	13720	0
172	20231024	160800	177448360	13720	13720	13720	13720	0
173	20231024	160700	177448360	13720	13720	13720	13720	0
174	20231024	160600	177448360	13720	13720	13720	13720	0
175	20231024	160500	177448360	13720	13720	13720	13720	0
176	20231024	160400	177448360	13720	13720	13720	13720	0
177	20231024	160300	177448360	13720	13720	13720	13720	0
178	20231024	160200	177448360	13720	13720	13720	13720	0
179	20231024	160100	177448360	13720	13720	13720	13720	0
180	20231024	160000	177448360	13720	13720	13720	13720	0
181	20231024	155900	177448360	13720	13720	13720	13720	0
182	20231024	155800	177448360	13720	13720	13720	13720	82
183	20231024	155700	177448360	13720	13720	13720	13720	0
184	20231024	155600	177448360	13720	13720	13720	13720	0
185	20231024	155500	177448360	13720	13720	13720	13720	0
186	20231024	155400	177448360	13720	13720	13720	13720	0
187	20231024	155300	177448360	13720	13720	13720	13720	0
188	20231024	155200	177448360	13720	13720	13720	13720	0
189	20231024	155100	177448360	13720	13720	13720	13720	0
190	20231024	155000	177448360	13720	13720	13720	13720	0
191	20231024	154900	177448360	13720	13720	13720	13720	0
192	20231024	154800	177448360	13720	13720	13720	13720	0
193	20231024	154700	177448360	13720	13720	13720	13720	0
194	20231024	154600	177448360	13720	13720	13720	13720	0
195	20231024	154500	177448360	13720	13720	13720	13720	0
196	20231024	154400	177448360	13720	13720	13720	13720	0
197	20231024	154300	177448360	13720	13720	13720	13720	0
198	20231024	154200	177448360	13720	13720	13720	13720	0
199	20231024	154100	177448360	13720	13720	13720	13720	0
200	20231024	154000	177448360	13720	13720	13720	13720	0
201	20231024	153900	177448360	13720	13720	13720	13720	0
202	20231024	153800	177448360	13720	13720	13720	13720	0
203	20231024	153700	177448360	13720	13720	13720	13720	0
204	20231024	153600	177448360	13720	13720	13720	13720	0
205	20231024	153500	177448360	13720	13720	13720	13720	0
206	20231024	153400	177448360	13720	13720	13720	13720	0
207	20231024	153300	177448360	13720	13720	13720	13720	0
208	20231024	153200	177448360	13720	13720	13720	13720	0
209	20231024	153100	177448360	13720	13720	13720	13720	0
210	20231024	153000	177448360	13720	13720	13720	13720	82
211	20231024	152900	176323320	13620	13620	13620	13620	0
212	20231024	152800	176323320	13620	13620	13620	13620	0
213	20231024	152700	176323320	13620	13620	13620	13620	0
214	20231024	152600	176323320	13620	13620	13620	13620	0
215	20231024	152500	176323320	13620	13620	13620	13620	0
216	20231024	152400	176323320	13620	13620	13620	13620	0
217	20231024	152300	176323320	13620	13620	13620	13620	0
218	20231024	152200	176323320	13620	13620	13620	13620	0
219	20231024	152100	176323320	13620	13620	13620	13620	0
220	20231024	152000	176323320	13620	13620	13620	13620	0
221	20231024	151900	176323320	13620	13620	13620	13620	0
222	20231024	151800	176323320	13620	13620	13620	13620	0
223	20231024	151700	176323320	13620	13620	13620	13620	0
224	20231024	151600	176323320	13620	13620	13620	13620	0
225	20231024	151500	176323320	13620	13620	13620	13620	0
226	20231024	151400	176323320	13620	13620	13620	13620	0
227	20231024	151300	176323320	13620	13620	13620	13620	0
228	20231024	151200	176323320	13620	13620	13620	13620	44
229	20231024	151100	175724040	13620	13620	13620	13620	0
230	20231024	151000	175724040	13620	13620	13620	13620	1
231	20231024	150900	175710420	13620	13620	13620	13620	40
232	20231024	150800	175165620	13740	13740	13740	13740	0
233	20231024	150700	175165620	13740	13740	13740	13740	0
234	20231024	150600	175165620	13740	13740	13740	13740	0
235	20231024	150500	175165620	13740	13730	13740	13730	50
236	20231024	150400	174478960	13560	13700	13700	13560	200
237	20231024	150300	171755280	13730	13730	13730	13730	0
238	20231024	150200	171755280	13730	13730	13730	13730	0
239	20231024	150100	171755280	13730	13730	13730	13730	0
240	20231024	150000	171755280	13730	13730	13730	13730	0
241	20231024	145900	171755280	13730	13730	13730	13730	0
242	20231024	145800	171755280	13730	13730	13730	13730	0
243	20231024	145700	171755280	13730	13730	13730	13730	0
244	20231024	145600	171755280	13730	13730	13730	13730	10
245	20231024	145500	171617980	13730	13730	13730	13730	0
246	20231024	145400	171617980	13730	13730	13730	13730	20
247	20231024	145300	171343380	13730	13730	13730	13730	0
248	20231024	145200	171343380	13730	13730	13730	13730	0
249	20231024	145100	171343380	13730	13730	13730	13730	0
250	20231024	145000	171343380	13730	13730	13730	13730	0
251	20231024	144900	171343380	13730	13730	13730	13730	0
252	20231024	144800	171343380	13730	13730	13730	13730	7
253	20231024	144700	171247270	13730	13730	13730	13730	0
254	20231024	144600	171247270	13730	13730	13730	13730	0
255	20231024	144500	171247270	13730	13730	13730	13730	0
256	20231024	144400	171247270	13730	13730	13730	13730	20
257	20231024	144300	170972670	13740	13740	13740	13740	0
258	20231024	144200	170972670	13740	13740	13740	13740	0
259	20231024	144100	170972670	13740	13740	13740	13740	0
260	20231024	144000	170972670	13740	13740	13740	13740	0
261	20231024	143900	170972670	13740	13740	13740	13740	9
262	20231024	143800	170849010	13670	13670	13670	13670	0
263	20231024	143700	170849010	13670	13670	13670	13670	0
264	20231024	143600	170849010	13670	13680	13680	13670	47
265	20231024	143500	170206280	13710	13710	13710	13710	0
266	20231024	143400	170206280	13710	13710	13710	13710	19
267	20231024	143300	169945790	13710	13710	13710	13710	0
268	20231024	143200	169945790	13710	13710	13710	13710	0
269	20231024	143100	169945790	13710	13710	13710	13710	40
270	20231024	143000	169397390	13730	13720	13730	13720	4
271	20231024	142900	169342490	13780	13780	13780	13780	0
272	20231024	142800	169342490	13780	13780	13780	13780	0
273	20231024	142700	169342490	13780	13780	13780	13780	50
274	20231024	142600	168653490	13780	13780	13780	13780	17
275	20231024	142500	168419230	13780	13780	13780	13780	333
276	20231024	142400	163830490	13790	13790	13790	13790	0
277	20231024	142300	163830490	13790	13790	13790	13790	100
278	20231024	142200	162451490	13780	13780	13780	13780	0
279	20231024	142100	162451490	13780	13780	13780	13780	59
280	20231024	142000	161638470	13780	13740	13780	13740	141
281	20231024	141900	159696590	13740	13740	13740	13740	1
282	20231024	141800	159682850	13740	13740	13740	13740	0
283	20231024	141700	159682850	13740	13740	13740	13740	0
284	20231024	141600	159682850	13740	13740	13740	13740	35
285	20231024	141500	159201950	13740	13680	13740	13680	292
286	20231024	141400	155197930	13670	13670	13670	13670	0
287	20231024	141300	155197930	13670	13670	13670	13670	1
288	20231024	141200	155184260	13670	13670	13670	13670	40
289	20231024	141100	154637460	13720	13720	13720	13720	0
290	20231024	141000	154637460	13720	13720	13720	13720	0
291	20231024	140900	154637460	13720	13720	13720	13720	0
292	20231024	140800	154637460	13720	13720	13720	13720	12
293	20231024	140700	154472820	13720	13720	13720	13720	0
294	20231024	140600	154472820	13720	13720	13720	13720	0
295	20231024	140500	154472820	13720	13720	13720	13720	0
296	20231024	140400	154472820	13720	13720	13720	13720	0
297	20231024	140300	154472820	13720	13720	13720	13720	0
298	20231024	140200	154472820	13720	13720	13720	13720	5
299	20231024	140100	154404220	13720	13720	13720	13720	0
300	20231024	140000	154404220	13720	13720	13720	13720	0
301	20231024	135900	154404220	13720	13720	13720	13720	20
302	20231024	135800	154129820	13720	13720	13720	13720	51
303	20231024	135700	153430100	13700	13680	13700	13680	254
304	20231024	135600	149952330	13670	13670	13670	13670	0
305	20231024	135500	149952330	13670	13670	13670	13670	200
306	20231024	135400	147218330	13670	13670	13670	13670	5
307	20231024	135300	147149980	13660	13660	13660	13660	41
308	20231024	135200	146589920	13640	13640	13640	13640	0
309	20231024	135100	146589920	13640	13640	13640	13640	2
310	20231024	135000	146562640	13640	13640	13640	13640	83
311	20231024	134900	145430520	13650	13650	13650	13650	20
312	20231024	134800	145157520	13650	13650	13650	13650	0
313	20231024	134700	145157520	13650	13650	13650	13650	44
314	20231024	134600	144556920	13650	13650	13650	13650	17
315	20231024	134500	144324870	13650	13650	13650	13650	3
316	20231024	134400	144283920	13640	13640	13640	13640	29
317	20231024	134300	143888360	13600	13570	13600	13570	545
318	20231024	134200	136486480	13570	13570	13570	13570	0
319	20231024	134100	136486480	13570	13570	13570	13570	0
320	20231024	134000	136486480	13570	13570	13570	13570	57
321	20231024	133900	135712990	13570	13570	13570	13570	18
322	20231024	133800	135468730	13560	13550	13560	13550	21
323	20231024	133700	135183980	13550	13540	13550	13540	3
324	20231024	133600	135143340	13540	13540	13540	13540	0
325	20231024	133500	135143340	13540	13540	13540	13540	30
326	20231024	133400	134737140	13540	13540	13540	13540	8
327	20231024	133300	134628820	13540	13540	13540	13540	2
328	20231024	133200	134601740	13540	13540	13540	13540	0
329	20231024	133100	134601740	13540	13540	13540	13540	10
330	20231024	133000	134466340	13540	13560	13560	13540	87
331	20231024	132900	133287620	13560	13560	13560	13560	0
332	20231024	132800	133287620	13560	13560	13560	13560	66
333	20231024	132700	132392660	13570	13570	13570	13570	0
334	20231024	132600	132392660	13570	13570	13570	13570	0
335	20231024	132500	132392660	13570	13570	13570	13570	0
336	20231024	132400	132392660	13570	13580	13580	13570	75
337	20231024	132300	131374180	13590	13590	13590	13590	0
338	20231024	132200	131374180	13590	13590	13590	13590	80
339	20231024	132100	130286980	13580	13580	13580	13580	20
340	20231024	132000	130015380	13540	13540	13540	13540	0
341	20231024	131900	130015380	13540	13540	13540	13540	0
342	20231024	131800	130015380	13540	13540	13540	13540	0
343	20231024	131700	130015380	13540	13530	13540	13530	382
344	20231024	131600	124846730	13520	13480	13520	13480	1074
345	20231024	131500	110355930	13480	13470	13480	13470	751
346	20231024	131400	100239100	13460	13460	13460	13460	0
347	20231024	131300	100239100	13460	13460	13460	13460	12
348	20231024	131200	100077580	13450	13450	13450	13450	105
349	20231024	131100	98665330	13450	13450	13450	13450	0
350	20231024	131000	98665330	13450	13450	13450	13450	1
351	20231024	130900	98651880	13460	13460	13460	13460	0
352	20231024	130800	98651880	13460	13460	13460	13460	0
353	20231024	130700	98651880	13460	13460	13460	13460	0
354	20231024	130600	98651880	13460	13460	13460	13460	0
355	20231024	130500	98651880	13460	13460	13460	13460	0
356	20231024	130400	98651880	13460	13460	13460	13460	0
357	20231024	130300	98651880	13460	13460	13460	13460	7
358	20231024	130200	98557660	13460	13460	13460	13460	0
359	20231024	130100	98557660	13460	13470	13470	13460	17
360	20231024	130000	98328780	13470	13470	13470	13470	1
361	20231024	125900	98315310	13460	13460	13460	13460	0
362	20231024	125800	98315310	13460	13460	13460	13460	0
363	20231024	125700	98315310	13460	13460	13460	13460	7
364	20231024	125600	98221090	13460	13460	13460	13460	100
365	20231024	125500	96875090	13460	13460	13460	13460	226
366	20231024	125400	93833130	13470	13470	13470	13470	0
367	20231024	125300	93833130	13470	13470	13470	13470	0
368	20231024	125200	93833130	13470	13470	13470	13470	20
369	20231024	125100	93563730	13470	13470	13470	13470	0
370	20231024	125000	93563730	13470	13470	13470	13470	0
371	20231024	124900	93563730	13470	13470	13470	13470	1
372	20231024	124800	93550260	13470	13470	13470	13470	0
373	20231024	124700	93550260	13470	13470	13470	13470	3
374	20231024	124600	93509850	13470	13470	13470	13470	0
375	20231024	124500	93509850	13470	13470	13470	13470	0
376	20231024	124400	93509850	13470	13470	13470	13470	6
377	20231024	124300	93429030	13460	13460	13460	13460	0
378	20231024	124200	93429030	13460	13460	13460	13460	171
379	20231024	124100	91127370	13450	13450	13450	13450	0
380	20231024	124000	91127370	13450	13450	13450	13450	10
381	20231024	123900	90992870	13450	13450	13450	13450	3
382	20231024	123800	90952520	13450	13450	13450	13450	0
383	20231024	123700	90952520	13450	13450	13450	13450	21
384	20231024	123600	90670070	13450	13450	13450	13450	0
385	20231024	123500	90670070	13450	13450	13450	13450	0
386	20231024	123400	90670070	13450	13450	13450	13450	18
387	20231024	123300	90427970	13440	13440	13440	13440	0
388	20231024	123200	90427970	13440	13440	13440	13440	0
389	20231024	123100	90427970	13440	13440	13440	13440	82
390	20231024	123000	89325890	13430	13430	13430	13430	0
391	20231024	122900	89325890	13430	13430	13430	13430	0
392	20231024	122800	89325890	13430	13430	13430	13430	0
393	20231024	122700	89325890	13430	13430	13430	13430	3
394	20231024	122600	89285600	13430	13450	13450	13430	45
395	20231024	122500	88680750	13450	13450	13450	13450	62
396	20231024	122400	87846850	13430	13430	13430	13430	32
397	20231024	122300	87417090	13430	13430	13430	13430	0
398	20231024	122200	87417090	13430	13430	13430	13430	0
399	20231024	122100	87417090	13430	13430	13430	13430	36
400	20231024	122000	86933610	13430	13430	13430	13430	0
401	20231024	121900	86933610	13430	13430	13430	13430	0
402	20231024	121800	86933610	13430	13430	13430	13430	76
403	20231024	121700	85912930	13430	13430	13430	13430	0
404	20231024	121600	85912930	13430	13430	13430	13430	0
405	20231024	121500	85912930	13430	13430	13430	13430	1
406	20231024	121400	85899500	13430	13430	13430	13430	0
407	20231024	121300	85899500	13430	13430	13430	13430	0
408	20231024	121200	85899500	13430	13430	13430	13430	0
409	20231024	121100	85899500	13430	13430	13430	13430	0
410	20231024	121000	85899500	13430	13430	13430	13430	0
411	20231024	120900	85899500	13430	13430	13430	13430	123
412	20231024	120800	84247610	13390	13390	13390	13390	0
413	20231024	120700	84247610	13390	13390	13390	13390	0
414	20231024	120600	84247610	13390	13390	13390	13390	0
415	20231024	120500	84247610	13390	13390	13390	13390	0
416	20231024	120400	84247610	13390	13390	13390	13390	25
417	20231024	120300	83912860	13390	13390	13390	13390	0
418	20231024	120200	83912860	13390	13390	13390	13390	0
419	20231024	120100	83912860	13390	13390	13390	13390	16
420	20231024	120000	83698620	13390	13390	13390	13390	117
421	20231024	115900	82131990	13390	13390	13390	13390	0
422	20231024	115800	82131990	13390	13390	13390	13390	42
423	20231024	115700	81569610	13390	13390	13390	13390	0
424	20231024	115600	81569610	13390	13350	13390	13350	50
425	20231024	115500	80901190	13400	13400	13400	13400	0
426	20231024	115400	80901190	13400	13400	13400	13400	0
427	20231024	115300	80901190	13400	13400	13400	13400	0
428	20231024	115200	80901190	13400	13400	13400	13400	0
429	20231024	115100	80901190	13400	13400	13400	13400	0
430	20231024	115000	80901190	13400	13400	13400	13400	0
431	20231024	114900	80901190	13400	13400	13400	13400	0
432	20231024	114800	80901190	13400	13400	13400	13400	0
433	20231024	114700	80901190	13400	13400	13400	13400	0
434	20231024	114600	80901190	13400	13400	13400	13400	23
435	20231024	114500	80592990	13400	13400	13400	13400	1
436	20231024	114400	80579590	13440	13440	13440	13440	0
437	20231024	114300	80579590	13440	13440	13440	13440	0
438	20231024	114200	80579590	13440	13440	13440	13440	0
439	20231024	114100	80579590	13440	13440	13440	13440	0
440	20231024	114000	80579590	13440	13440	13440	13440	0
441	20231024	113900	80579590	13440	13440	13440	13440	0
442	20231024	113800	80579590	13440	13440	13440	13440	0
443	20231024	113700	80579590	13440	13440	13440	13440	0
444	20231024	113600	80579590	13440	13440	13440	13440	0
445	20231024	113500	80579590	13440	13440	13440	13440	0
446	20231024	113400	80579590	13440	13440	13440	13440	1
447	20231024	113300	80566150	13350	13350	13350	13350	0
448	20231024	113200	80566150	13350	13350	13350	13350	0
449	20231024	113100	80566150	13350	13350	13350	13350	0
450	20231024	113000	80566150	13350	13350	13350	13350	0
451	20231024	112900	80566150	13350	13350	13350	13350	0
452	20231024	112800	80566150	13350	13350	13350	13350	0
453	20231024	112700	80566150	13350	13350	13350	13350	0
454	20231024	112600	80566150	13350	13350	13350	13350	0
455	20231024	112500	80566150	13350	13350	13350	13350	0
456	20231024	112400	80566150	13350	13350	13350	13350	0
457	20231024	112300	80566150	13350	13350	13350	13350	0
458	20231024	112200	80566150	13350	13340	13350	13340	1432
459	20231024	112100	61463230	13340	13340	13340	13340	0
460	20231024	112000	61463230	13340	13340	13340	13340	0
461	20231024	111900	61463230	13340	13340	13340	13340	0
462	20231024	111800	61463230	13340	13340	13340	13340	0
463	20231024	111700	61463230	13340	13340	13340	13340	0
464	20231024	111600	61463230	13340	13340	13340	13340	0
465	20231024	111500	61463230	13340	13340	13340	13340	19
466	20231024	111400	61209770	13330	13330	13330	13330	0
467	20231024	111300	61209770	13330	13330	13330	13330	0
468	20231024	111200	61209770	13330	13330	13330	13330	15
469	20231024	111100	61009820	13330	13330	13330	13330	35
470	20231024	111000	60543270	13330	13330	13330	13330	24
471	20231024	110900	60223350	13340	13340	13340	13340	0
472	20231024	110800	60223350	13340	13340	13340	13340	0
473	20231024	110700	60223350	13340	13340	13340	13340	0
474	20231024	110600	60223350	13340	13340	13340	13340	652
475	20231024	110500	51525670	13330	13330	13330	13330	1
476	20231024	110400	51512340	13340	13340	13340	13340	0
477	20231024	110300	51512340	13340	13330	13340	13330	100
478	20231024	110200	50178390	13320	13320	13320	13320	1
479	20231024	110100	50165070	13320	13320	13320	13320	1
480	20231024	110000	50151750	13330	13330	13330	13330	0
481	20231024	105900	50151750	13330	13330	13330	13330	0
482	20231024	105800	50151750	13330	13330	13330	13330	1
483	20231024	105700	50138420	13330	13320	13330	13320	3
484	20231024	105600	50098450	13310	13310	13310	13310	10
485	20231024	105500	49965350	13320	13320	13320	13320	0
486	20231024	105400	49965350	13320	13320	13320	13320	0
487	20231024	105300	49965350	13320	13320	13320	13320	0
488	20231024	105200	49965350	13320	13320	13320	13320	0
489	20231024	105100	49965350	13320	13320	13320	13320	0
490	20231024	105000	49965350	13320	13330	13330	13320	2
491	20231024	104900	49938700	13320	13320	13320	13320	0
492	20231024	104800	49938700	13320	13320	13320	13320	1
493	20231024	104700	49925380	13300	13300	13300	13300	0
494	20231024	104600	49925380	13300	13300	13300	13300	0
495	20231024	104500	49925380	13300	13300	13300	13300	0
496	20231024	104400	49925380	13300	13300	13300	13300	0
497	20231024	104300	49925380	13300	13300	13300	13300	0
498	20231024	104200	49925380	13300	13300	13300	13300	0
499	20231024	104100	49925380	13300	13300	13300	13300	1000
500	20231024	104000	36625380	13300	13320	13320	13300	24
501	20231024	103900	36306020	13320	13320	13320	13320	0
502	20231024	103800	36306020	13320	13320	13320	13320	0
503	20231024	103700	36306020	13320	13330	13330	13320	13
504	20231024	103600	36132830	13330	13330	13330	13330	0
505	20231024	103500	36132830	13330	13330	13330	13330	2
506	20231024	103400	36106170	13330	13330	13330	13330	2
507	20231024	103300	36079510	13330	13330	13330	13330	22
508	20231024	103200	35786250	13330	13330	13330	13330	0
509	20231024	103100	35786250	13330	13330	13330	13330	0
510	20231024	103000	35786250	13330	13330	13330	13330	2
511	20231024	102900	35759590	13330	13330	13330	13330	0
512	20231024	102800	35759590	13330	13330	13330	13330	0
513	20231024	102700	35759590	13330	13330	13330	13330	0
514	20231024	102600	35759590	13330	13330	13330	13330	0
515	20231024	102500	35759590	13330	13330	13330	13330	0
516	20231024	102400	35759590	13330	13330	13330	13330	0
517	20231024	102300	35759590	13330	13330	13330	13330	0
518	20231024	102200	35759590	13330	13330	13330	13330	0
519	20231024	102100	35759590	13330	13330	13330	13330	0
520	20231024	102000	35759590	13330	13330	13330	13330	9
521	20231024	101900	35639620	13330	13330	13330	13330	0
522	20231024	101800	35639620	13330	13330	13330	13330	0
523	20231024	101700	35639620	13330	13330	13330	13330	0
524	20231024	101600	35639620	13330	13330	13330	13330	0
525	20231024	101500	35639620	13330	13330	13330	13330	14
526	20231024	101400	35453000	13330	13330	13330	13330	1
527	20231024	101300	35439670	13330	13330	13330	13330	0
528	20231024	101200	35439670	13330	13330	13330	13330	35
529	20231024	101100	34973120	13330	13330	13330	13330	0
530	20231024	101000	34973120	13330	13330	13330	13330	20
531	20231024	100900	34706520	13340	13340	13340	13340	0
532	20231024	100800	34706520	13340	13340	13340	13340	57
533	20231024	100700	33946140	13340	13340	13340	13340	101
534	20231024	100600	32598800	13340	13340	13340	13340	76
535	20231024	100500	31584960	13320	13320	13320	13320	43
536	20231024	100400	31012200	13320	13330	13340	13320	87
537	20231024	100300	29852800	13330	13330	13330	13330	197
538	20231024	100200	27226790	13330	13330	13330	13330	4
539	20231024	100100	27173470	13300	13330	13330	13300	176
540	20231024	100000	24829430	13340	13340	13340	13340	15
541	20231024	095900	24629330	13330	13330	13330	13330	0
542	20231024	095800	24629330	13330	13340	13340	13330	20
543	20231024	095700	24362690	13340	13340	13340	13340	0
544	20231024	095600	24362690	13340	13340	13340	13340	19
545	20231024	095500	24109230	13340	13340	13340	13340	0
546	20231024	095400	24109230	13340	13350	13350	13340	100
547	20231024	095300	22775020	13400	13400	13400	13400	0
548	20231024	095200	22775020	13400	13400	13400	13400	0
549	20231024	095100	22775020	13400	13400	13400	13400	0
550	20231024	095000	22775020	13400	13400	13400	13400	0
551	20231024	094900	22775020	13400	13400	13400	13400	0
552	20231024	094800	22775020	13400	13400	13400	13400	0
553	20231024	094700	22775020	13400	13400	13400	13400	14
554	20231024	094600	22587420	13400	13400	13400	13400	0
555	20231024	094500	22587420	13400	13400	13400	13400	0
556	20231024	094400	22587420	13400	13400	13400	13400	0
557	20231024	094300	22587420	13400	13410	13410	13400	207
558	20231024	094200	19812520	13410	13410	13410	13410	0
559	20231024	094100	19812520	13410	13410	13410	13410	296
560	20231024	094000	15843160	13460	13460	13460	13460	0
561	20231024	093900	15843160	13460	13460	13460	13460	0
562	20231024	093800	15843160	13460	13460	13460	13460	2
563	20231024	093700	15816240	13420	13420	13420	13420	0
564	20231024	093600	15816240	13420	13420	13420	13420	0
565	20231024	093500	15816240	13420	13440	13440	13420	26
566	20231024	093400	15467000	13440	13470	13470	13440	16
567	20231024	093300	15251650	13450	13470	13470	13450	211
568	20231024	093200	12413680	13470	13470	13470	13470	0
569	20231024	093100	12413680	13470	13470	13470	13470	2
570	20231024	093000	12386740	13450	13450	13450	13450	4
571	20231024	092900	12332940	13450	13450	13450	13450	50
572	20231024	092800	11660440	13450	13450	13450	13450	0
573	20231024	092700	11660440	13450	13450	13450	13450	0
574	20231024	092600	11660440	13450	13450	13450	13450	0
575	20231024	092500	11660440	13450	13450	13450	13450	0
576	20231024	092400	11660440	13450	13450	13450	13450	17
577	20231024	092300	11431790	13450	13460	13460	13450	101
578	20231024	092200	10073330	13450	13450	13450	13450	20
579	20231024	092100	9804330	13440	13440	13440	13440	0
580	20231024	092000	9804330	13440	13440	13440	13440	0
581	20231024	091900	9804330	13440	13440	13440	13440	8
582	20231024	091800	9696810	13440	13440	13440	13440	5
583	20231024	091700	9629610	13470	13480	13480	13470	111
584	20231024	091600	8133830	13470	13470	13470	13470	0
585	20231024	091500	8133830	13470	13470	13470	13470	39
586	20231024	091400	7608500	13430	13430	13430	13430	50
587	20231024	091300	6937000	13430	13430	13430	13430	0
588	20231024	091200	6937000	13430	13430	13430	13430	0
589	20231024	091100	6937000	13430	13430	13430	13430	1
590	20231024	091000	6923570	13470	13470	13470	13470	1
591	20231024	090900	6910100	13480	13480	13480	13480	0
592	20231024	090800	6910100	13480	13480	13480	13480	222
593	20231024	090700	3917540	13480	13480	13480	13480	0
594	20231024	090600	3917540	13480	13480	13480	13480	0
595	20231024	090500	3917540	13480	13480	13480	13480	0
596	20231024	090400	3917540	13480	13470	13480	13470	253
597	20231024	090300	507120	13350	13350	13350	13350	0
598	20231024	090200	507120	13350	13350	13350	13350	0
599	20231024	090100	507120	13350	13350	13350	13350	1
600	20231024	090000	493770	13530	13340	13530	13340	37