KissMeData/219130/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201400	287868490	19500	19500	19500	19500	282
3	20231024	201300	287868490	19500	19500	19500	19500	0
4	20231024	201200	287868490	19500	19500	19500	19500	0
5	20231024	201100	287868490	19500	19500	19500	19500	0
6	20231024	201000	287868490	19500	19500	19500	19500	0
7	20231024	200900	287868490	19500	19500	19500	19500	0
8	20231024	200800	287868490	19500	19500	19500	19500	0
9	20231024	200700	287868490	19500	19500	19500	19500	0
10	20231024	200600	287868490	19500	19500	19500	19500	0
11	20231024	200500	287868490	19500	19500	19500	19500	0
12	20231024	200400	287868490	19500	19500	19500	19500	0
13	20231024	200300	287868490	19500	19500	19500	19500	0
14	20231024	200200	287868490	19500	19500	19500	19500	0
15	20231024	200100	287868490	19500	19500	19500	19500	0
16	20231024	200000	287868490	19500	19500	19500	19500	0
17	20231024	195900	287868490	19500	19500	19500	19500	0
18	20231024	195800	287868490	19500	19500	19500	19500	0
19	20231024	195700	287868490	19500	19500	19500	19500	0
20	20231024	195600	287868490	19500	19500	19500	19500	0
21	20231024	195500	287868490	19500	19500	19500	19500	0
22	20231024	195400	287868490	19500	19500	19500	19500	0
23	20231024	195300	287868490	19500	19500	19500	19500	0
24	20231024	195200	287868490	19500	19500	19500	19500	0
25	20231024	195100	287868490	19500	19500	19500	19500	0
26	20231024	195000	287868490	19500	19500	19500	19500	0
27	20231024	194900	287868490	19500	19500	19500	19500	0
28	20231024	194800	287868490	19500	19500	19500	19500	0
29	20231024	194700	287868490	19500	19500	19500	19500	0
30	20231024	194600	287868490	19500	19500	19500	19500	0
31	20231024	194500	287868490	19500	19500	19500	19500	0
32	20231024	194400	287868490	19500	19500	19500	19500	282
33	20231024	194300	287868490	19500	19500	19500	19500	0
34	20231024	194200	287868490	19500	19500	19500	19500	0
35	20231024	194100	287868490	19500	19500	19500	19500	0
36	20231024	194000	287868490	19500	19500	19500	19500	0
37	20231024	193900	287868490	19500	19500	19500	19500	0
38	20231024	193800	287868490	19500	19500	19500	19500	0
39	20231024	193700	287868490	19500	19500	19500	19500	0
40	20231024	193600	287868490	19500	19500	19500	19500	0
41	20231024	193500	287868490	19500	19500	19500	19500	0
42	20231024	193400	287868490	19500	19500	19500	19500	0
43	20231024	193300	287868490	19500	19500	19500	19500	0
44	20231024	193200	287868490	19500	19500	19500	19500	0
45	20231024	193100	287868490	19500	19500	19500	19500	0
46	20231024	193000	287868490	19500	19500	19500	19500	0
47	20231024	192900	287868490	19500	19500	19500	19500	0
48	20231024	192800	287868490	19500	19500	19500	19500	0
49	20231024	192700	287868490	19500	19500	19500	19500	0
50	20231024	192600	287868490	19500	19500	19500	19500	0
51	20231024	192500	287868490	19500	19500	19500	19500	0
52	20231024	192400	287868490	19500	19500	19500	19500	0
53	20231024	192300	287868490	19500	19500	19500	19500	0
54	20231024	192200	287868490	19500	19500	19500	19500	0
55	20231024	192100	287868490	19500	19500	19500	19500	0
56	20231024	192000	287868490	19500	19500	19500	19500	0
57	20231024	191900	287868490	19500	19500	19500	19500	0
58	20231024	191800	287868490	19500	19500	19500	19500	0
59	20231024	191700	287868490	19500	19500	19500	19500	0
60	20231024	191600	287868490	19500	19500	19500	19500	0
61	20231024	191500	287868490	19500	19500	19500	19500	0
62	20231024	191400	287868490	19500	19500	19500	19500	282
63	20231024	191300	287868490	19500	19500	19500	19500	0
64	20231024	191200	287868490	19500	19500	19500	19500	0
65	20231024	191100	287868490	19500	19500	19500	19500	0
66	20231024	191000	287868490	19500	19500	19500	19500	0
67	20231024	190900	287868490	19500	19500	19500	19500	0
68	20231024	190800	287868490	19500	19500	19500	19500	0
69	20231024	190700	287868490	19500	19500	19500	19500	0
70	20231024	190600	287868490	19500	19500	19500	19500	0
71	20231024	190500	287868490	19500	19500	19500	19500	0
72	20231024	190400	287868490	19500	19500	19500	19500	0
73	20231024	190300	287868490	19500	19500	19500	19500	0
74	20231024	190200	287868490	19500	19500	19500	19500	0
75	20231024	190100	287868490	19500	19500	19500	19500	0
76	20231024	190000	287868490	19500	19500	19500	19500	0
77	20231024	185900	287868490	19500	19500	19500	19500	0
78	20231024	185800	287868490	19500	19500	19500	19500	0
79	20231024	185700	287868490	19500	19500	19500	19500	0
80	20231024	185600	287868490	19500	19500	19500	19500	0
81	20231024	185500	287868490	19500	19500	19500	19500	0
82	20231024	185400	287868490	19500	19500	19500	19500	0
83	20231024	185300	287868490	19500	19500	19500	19500	0
84	20231024	185200	287868490	19500	19500	19500	19500	0
85	20231024	185100	287868490	19500	19500	19500	19500	0
86	20231024	185000	287868490	19500	19500	19500	19500	0
87	20231024	184900	287868490	19500	19500	19500	19500	0
88	20231024	184800	287868490	19500	19500	19500	19500	0
89	20231024	184700	287868490	19500	19500	19500	19500	0
90	20231024	184600	287868490	19500	19500	19500	19500	0
91	20231024	184500	287868490	19500	19500	19500	19500	0
92	20231024	184400	287868490	19500	19500	19500	19500	282
93	20231024	184300	287868490	19500	19500	19500	19500	0
94	20231024	184200	287868490	19500	19500	19500	19500	0
95	20231024	184100	287868490	19500	19500	19500	19500	0
96	20231024	184000	287868490	19500	19500	19500	19500	0
97	20231024	183900	287868490	19500	19500	19500	19500	0
98	20231024	183800	287868490	19500	19500	19500	19500	0
99	20231024	183700	287868490	19500	19500	19500	19500	0
100	20231024	183600	287868490	19500	19500	19500	19500	0
101	20231024	183500	287868490	19500	19500	19500	19500	0
102	20231024	183400	287868490	19500	19500	19500	19500	0
103	20231024	183300	287868490	19500	19500	19500	19500	0
104	20231024	183200	287868490	19500	19500	19500	19500	0
105	20231024	183100	287868490	19500	19500	19500	19500	0
106	20231024	183000	287868490	19500	19500	19500	19500	0
107	20231024	182900	287868490	19500	19500	19500	19500	0
108	20231024	182800	287868490	19500	19500	19500	19500	0
109	20231024	182700	287868490	19500	19500	19500	19500	0
110	20231024	182600	287868490	19500	19500	19500	19500	0
111	20231024	182500	287868490	19500	19500	19500	19500	0
112	20231024	182400	287868490	19500	19500	19500	19500	0
113	20231024	182300	287868490	19500	19500	19500	19500	0
114	20231024	182200	287868490	19500	19500	19500	19500	0
115	20231024	182100	287868490	19500	19500	19500	19500	0
116	20231024	182000	287868490	19500	19500	19500	19500	0
117	20231024	181900	287868490	19500	19500	19500	19500	0
118	20231024	181800	287868490	19500	19500	19500	19500	0
119	20231024	181700	287868490	19500	19500	19500	19500	0
120	20231024	181600	287868490	19500	19500	19500	19500	0
121	20231024	181500	287868490	19500	19500	19500	19500	0
122	20231024	181400	287868490	19500	19500	19500	19500	282
123	20231024	181300	287868490	19500	19500	19500	19500	0
124	20231024	181200	287868490	19500	19500	19500	19500	0
125	20231024	181100	287868490	19500	19500	19500	19500	0
126	20231024	181000	287868490	19500	19500	19500	19500	0
127	20231024	180900	287868490	19500	19500	19500	19500	0
128	20231024	180800	287868490	19500	19500	19500	19500	0
129	20231024	180700	287868490	19500	19500	19500	19500	0
130	20231024	180600	287868490	19500	19500	19500	19500	0
131	20231024	180500	287868490	19500	19500	19500	19500	0
132	20231024	180400	287868490	19500	19500	19500	19500	0
133	20231024	180300	287868490	19500	19500	19500	19500	0
134	20231024	180200	287868490	19500	19500	19500	19500	0
135	20231024	180100	287868490	19500	19500	19500	19500	0
136	20231024	180000	287868490	19500	19500	19500	19500	0
137	20231024	175900	287868490	19500	19500	19500	19500	0
138	20231024	175800	287868490	19500	19500	19500	19500	0
139	20231024	175700	287868490	19500	19500	19500	19500	0
140	20231024	175600	287868490	19500	19500	19500	19500	0
141	20231024	175500	287868490	19500	19500	19500	19500	0
142	20231024	175400	287868490	19500	19500	19500	19500	0
143	20231024	175300	287868490	19500	19500	19500	19500	0
144	20231024	175200	287868490	19500	19500	19500	19500	0
145	20231024	175100	287868490	19500	19500	19500	19500	0
146	20231024	175000	287868490	19500	19500	19500	19500	0
147	20231024	174900	287868490	19500	19500	19500	19500	0
148	20231024	174800	287868490	19500	19500	19500	19500	0
149	20231024	174700	287868490	19500	19500	19500	19500	0
150	20231024	174600	287868490	19500	19500	19500	19500	0
151	20231024	174500	287868490	19500	19500	19500	19500	0
152	20231024	174400	287868490	19500	19500	19500	19500	282
153	20231024	174300	287868490	19500	19500	19500	19500	0
154	20231024	174200	287868490	19500	19500	19500	19500	0
155	20231024	174100	287868490	19500	19500	19500	19500	0
156	20231024	174000	287868490	19500	19500	19500	19500	0
157	20231024	173900	287868490	19500	19500	19500	19500	0
158	20231024	173800	287868490	19500	19500	19500	19500	0
159	20231024	173700	287868490	19500	19500	19500	19500	0
160	20231024	173600	287868490	19500	19500	19500	19500	0
161	20231024	173500	287868490	19500	19500	19500	19500	0
162	20231024	173400	287868490	19500	19500	19500	19500	0
163	20231024	173300	287868490	19500	19500	19500	19500	0
164	20231024	173200	287868490	19500	19500	19500	19500	0
165	20231024	173100	287868490	19500	19500	19500	19500	0
166	20231024	173000	287868490	19500	19500	19500	19500	0
167	20231024	172900	287868490	19500	19500	19500	19500	0
168	20231024	172800	287868490	19500	19500	19500	19500	0
169	20231024	172700	287868490	19500	19500	19500	19500	0
170	20231024	172600	287868490	19500	19500	19500	19500	0
171	20231024	172500	287868490	19500	19500	19500	19500	0
172	20231024	172400	287868490	19500	19500	19500	19500	0
173	20231024	172300	287868490	19500	19500	19500	19500	0
174	20231024	172200	287868490	19500	19500	19500	19500	0
175	20231024	172100	287868490	19500	19500	19500	19500	0
176	20231024	172000	287868490	19500	19500	19500	19500	0
177	20231024	171900	287868490	19500	19500	19500	19500	0
178	20231024	171800	287868490	19500	19500	19500	19500	0
179	20231024	171700	287868490	19500	19500	19500	19500	0
180	20231024	171600	287868490	19500	19500	19500	19500	0
181	20231024	171500	287868490	19500	19500	19500	19500	0
182	20231024	171400	287868490	19500	19500	19500	19500	282
183	20231024	171300	287868490	19500	19500	19500	19500	0
184	20231024	171200	287868490	19500	19500	19500	19500	0
185	20231024	171100	287868490	19500	19500	19500	19500	0
186	20231024	171000	287868490	19500	19500	19500	19500	0
187	20231024	170900	287868490	19500	19500	19500	19500	0
188	20231024	170800	287868490	19500	19500	19500	19500	0
189	20231024	170700	287868490	19500	19500	19500	19500	0
190	20231024	170600	287868490	19500	19500	19500	19500	0
191	20231024	170500	287868490	19500	19500	19500	19500	0
192	20231024	170400	287868490	19500	19500	19500	19500	0
193	20231024	170300	287868490	19500	19500	19500	19500	0
194	20231024	170200	287868490	19500	19500	19500	19500	0
195	20231024	170100	287868490	19500	19500	19500	19500	0
196	20231024	170000	287868490	19500	19500	19500	19500	0
197	20231024	165900	287868490	19500	19500	19500	19500	0
198	20231024	165800	287868490	19500	19500	19500	19500	0
199	20231024	165700	287868490	19500	19500	19500	19500	0
200	20231024	165600	287868490	19500	19500	19500	19500	0
201	20231024	165500	287868490	19500	19500	19500	19500	0
202	20231024	165400	287868490	19500	19500	19500	19500	0
203	20231024	165300	287868490	19500	19500	19500	19500	0
204	20231024	165200	287868490	19500	19500	19500	19500	0
205	20231024	165100	287868490	19500	19500	19500	19500	0
206	20231024	165000	287868490	19500	19500	19500	19500	0
207	20231024	164900	287868490	19500	19500	19500	19500	0
208	20231024	164800	287868490	19500	19500	19500	19500	0
209	20231024	164700	287868490	19500	19500	19500	19500	0
210	20231024	164600	287868490	19500	19500	19500	19500	0
211	20231024	164500	287868490	19500	19500	19500	19500	0
212	20231024	164400	287868490	19500	19500	19500	19500	282
213	20231024	164300	287868490	19500	19500	19500	19500	0
214	20231024	164200	287868490	19500	19500	19500	19500	0
215	20231024	164100	287868490	19500	19500	19500	19500	0
216	20231024	164000	287868490	19500	19500	19500	19500	0
217	20231024	163900	287868490	19500	19500	19500	19500	0
218	20231024	163800	287868490	19500	19500	19500	19500	0
219	20231024	163700	287868490	19500	19500	19500	19500	0
220	20231024	163600	287868490	19500	19500	19500	19500	0
221	20231024	163500	287868490	19500	19500	19500	19500	0
222	20231024	163400	287868490	19500	19500	19500	19500	0
223	20231024	163300	287868490	19500	19500	19500	19500	0
224	20231024	163200	287868490	19500	19500	19500	19500	0
225	20231024	163100	287868490	19500	19500	19500	19500	0
226	20231024	163000	287868490	19500	19500	19500	19500	0
227	20231024	162900	287868490	19500	19500	19500	19500	0
228	20231024	162800	287868490	19500	19500	19500	19500	0
229	20231024	162700	287868490	19500	19500	19500	19500	0
230	20231024	162600	287868490	19500	19500	19500	19500	0
231	20231024	162500	287868490	19500	19500	19500	19500	0
232	20231024	162400	287868490	19500	19500	19500	19500	0
233	20231024	162300	287868490	19500	19500	19500	19500	0
234	20231024	162200	287868490	19500	19500	19500	19500	0
235	20231024	162100	287868490	19500	19500	19500	19500	0
236	20231024	162000	287868490	19500	19500	19500	19500	0
237	20231024	161900	287868490	19500	19500	19500	19500	0
238	20231024	161800	287868490	19500	19500	19500	19500	0
239	20231024	161700	287868490	19500	19500	19500	19500	0
240	20231024	161600	287868490	19500	19500	19500	19500	0
241	20231024	161500	287868490	19500	19500	19500	19500	0
242	20231024	161400	287868490	19500	19500	19500	19500	282
243	20231024	161300	287868490	19500	19500	19500	19500	0
244	20231024	161200	287868490	19500	19500	19500	19500	0
245	20231024	161100	287868490	19500	19500	19500	19500	0
246	20231024	161000	287868490	19500	19500	19500	19500	0
247	20231024	160900	287868490	19500	19500	19500	19500	0
248	20231024	160800	287868490	19500	19500	19500	19500	0
249	20231024	160700	287868490	19500	19500	19500	19500	0
250	20231024	160600	287868490	19500	19500	19500	19500	0
251	20231024	160500	287868490	19500	19500	19500	19500	0
252	20231024	160400	287868490	19500	19500	19500	19500	0
253	20231024	160300	287868490	19500	19500	19500	19500	0
254	20231024	160200	287868490	19500	19500	19500	19500	0
255	20231024	160100	287868490	19500	19500	19500	19500	0
256	20231024	160000	287868490	19500	19500	19500	19500	0
257	20231024	155900	287868490	19500	19500	19500	19500	0
258	20231024	155800	287868490	19500	19500	19500	19500	0
259	20231024	155700	287868490	19500	19500	19500	19500	0
260	20231024	155600	287868490	19500	19500	19500	19500	0
261	20231024	155500	287868490	19500	19500	19500	19500	0
262	20231024	155400	287868490	19500	19500	19500	19500	0
263	20231024	155300	287868490	19500	19500	19500	19500	0
264	20231024	155200	287868490	19500	19500	19500	19500	0
265	20231024	155100	287868490	19500	19500	19500	19500	0
266	20231024	155000	287868490	19500	19500	19500	19500	0
267	20231024	154900	287868490	19500	19500	19500	19500	0
268	20231024	154800	287868490	19500	19500	19500	19500	0
269	20231024	154700	287868490	19500	19500	19500	19500	0
270	20231024	154600	287868490	19500	19500	19500	19500	0
271	20231024	154500	287868490	19500	19500	19500	19500	0
272	20231024	154400	287868490	19500	19500	19500	19500	282
273	20231024	154300	287868490	19500	19500	19500	19500	0
274	20231024	154200	287868490	19500	19500	19500	19500	0
275	20231024	154100	287868490	19500	19500	19500	19500	0
276	20231024	154000	287868490	19500	19500	19500	19500	0
277	20231024	153900	287868490	19500	19500	19500	19500	0
278	20231024	153800	287868490	19500	19500	19500	19500	0
279	20231024	153700	287868490	19500	19500	19500	19500	0
280	20231024	153600	287868490	19500	19500	19500	19500	0
281	20231024	153500	287868490	19500	19500	19500	19500	0
282	20231024	153400	287868490	19500	19500	19500	19500	0
283	20231024	153300	287868490	19500	19500	19500	19500	0
284	20231024	153200	287868490	19500	19500	19500	19500	0
285	20231024	153100	287868490	19500	19500	19500	19500	0
286	20231024	153000	287868490	19500	19500	19500	19500	282
287	20231024	152900	282369490	19500	19500	19500	19500	0
288	20231024	152800	282369490	19500	19500	19500	19500	0
289	20231024	152700	282369490	19500	19500	19500	19500	0
290	20231024	152600	282369490	19500	19500	19500	19500	0
291	20231024	152500	282369490	19500	19500	19500	19500	0
292	20231024	152400	282369490	19500	19500	19500	19500	0
293	20231024	152300	282369490	19500	19500	19500	19500	0
294	20231024	152200	282369490	19500	19500	19500	19500	0
295	20231024	152100	282369490	19500	19500	19500	19500	0
296	20231024	152000	282369490	19500	19500	19500	19500	0
297	20231024	151900	282369490	19500	19520	19570	19430	134
298	20231024	151800	279758120	19430	19470	19470	19430	115
299	20231024	151700	277519630	19430	19430	19430	19430	1
300	20231024	151600	277500200	19430	19430	19430	19430	11
301	20231024	151500	277286470	19430	19430	19430	19430	11
302	20231024	151400	277072740	19470	19490	19500	19470	4
303	20231024	151300	276994810	19500	19500	19520	19310	568
304	20231024	151200	265939230	19530	19530	19530	19530	30
305	20231024	151100	265353330	19570	19570	19570	19570	0
306	20231024	151000	265353330	19570	19570	19570	19500	261
307	20231024	150900	260259660	19570	19570	19570	19570	0
308	20231024	150800	260259660	19570	19570	19570	19570	9
309	20231024	150700	260083530	19530	19530	19530	19530	0
310	20231024	150600	260083530	19530	19570	19570	19530	36
311	20231024	150500	259379250	19530	19530	19530	19530	0
312	20231024	150400	259379250	19530	19530	19530	19530	0
313	20231024	150300	259379250	19530	19530	19530	19530	0
314	20231024	150200	259379250	19530	19530	19530	19530	0
315	20231024	150100	259379250	19530	19530	19530	19530	4
316	20231024	150000	259301130	19530	19580	19580	19530	31
317	20231024	145900	258694200	19570	19550	19570	19550	22
318	20231024	145800	258264060	19520	19520	19520	19520	0
319	20231024	145700	258264060	19520	19520	19520	19520	0
320	20231024	145600	258264060	19520	19520	19520	19520	0
321	20231024	145500	258264060	19520	19520	19520	19520	0
322	20231024	145400	258264060	19520	19510	19520	19510	10
323	20231024	145300	258068910	19500	19500	19500	19500	27
324	20231024	145200	257542410	19510	19510	19510	19510	0
325	20231024	145100	257542410	19510	19510	19510	19510	0
326	20231024	145000	257542410	19510	19510	19510	19510	20
327	20231024	144900	257152210	19630	19630	19630	19630	0
328	20231024	144800	257152210	19630	19510	19630	19510	42
329	20231024	144700	256331990	19510	19510	19510	19510	0
330	20231024	144600	256331990	19510	19490	19510	19490	89
331	20231024	144500	254596980	19550	19480	19560	19480	228
332	20231024	144400	250138180	19510	19510	19510	19510	0
333	20231024	144300	250138180	19510	19510	19510	19510	210
334	20231024	144200	246041080	19490	19490	19490	19490	222
335	20231024	144100	241714300	19590	19560	19590	19520	485
336	20231024	144000	232235940	19630	19630	19630	19630	0
337	20231024	143900	232235940	19630	19630	19630	19630	0
338	20231024	143800	232235940	19630	19630	19630	19630	107
339	20231024	143700	230135530	19630	19630	19630	19590	96
340	20231024	143600	228251520	19610	19530	19630	19530	138
341	20231024	143500	225550140	19520	19520	19520	19520	0
342	20231024	143400	225550140	19520	19520	19520	19520	0
343	20231024	143300	225550140	19520	19520	19520	19520	0
344	20231024	143200	225550140	19520	19520	19520	19520	0
345	20231024	143100	225550140	19520	19520	19520	19520	15
346	20231024	143000	225257340	19490	19490	19490	19490	0
347	20231024	142900	225257340	19490	19550	19550	19490	9
348	20231024	142800	225081680	19590	19590	19590	19590	0
349	20231024	142700	225081680	19590	19590	19590	19590	20
350	20231024	142600	224689880	19540	19540	19540	19540	9
351	20231024	142500	224514020	19590	19590	19590	19590	0
352	20231024	142400	224514020	19590	19590	19590	19590	100
353	20231024	142300	222555020	19590	19590	19600	19590	125
354	20231024	142200	220106050	19590	19530	19590	19460	426
355	20231024	142100	211806410	19540	19530	19540	19480	155
356	20231024	142000	208786490	19540	19540	19540	19540	0
357	20231024	141900	208786490	19540	19540	19540	19540	0
358	20231024	141800	208786490	19540	19540	19540	19540	83
359	20231024	141700	207164670	19570	19590	19590	19570	324
360	20231024	141600	200821950	19630	19560	19630	19560	344
361	20231024	141500	194087070	19560	19450	19560	19450	48
362	20231024	141400	193150120	19480	19370	19480	19370	29
363	20231024	141300	192586520	19400	19450	19450	19400	143
364	20231024	141200	189805370	19450	19450	19450	19450	3
365	20231024	141100	189747020	19480	19480	19480	19480	6
366	20231024	141000	189630140	19480	19480	19480	19480	0
367	20231024	140900	189630140	19480	19470	19480	19470	75
368	20231024	140800	188169380	19470	19470	19470	19470	3
369	20231024	140700	188110970	19470	19400	19470	19400	19
370	20231024	140600	187741450	19450	19380	19450	19330	374
371	20231024	140500	180479780	19430	19430	19430	19430	0
372	20231024	140400	180479780	19430	19430	19430	19430	1
373	20231024	140300	180460350	19360	19340	19430	19340	56
374	20231024	140200	179374390	19340	19320	19340	19320	21
375	20231024	140100	178968650	19340	19340	19340	19300	226
376	20231024	140000	174606730	19360	19360	19360	19360	261
377	20231024	135900	169553770	19450	19400	19450	19400	10
378	20231024	135800	169359720	19400	19360	19400	19360	239
379	20231024	135700	164726580	19350	19310	19350	19310	31
380	20231024	135600	164127930	19300	19300	19300	19300	36
381	20231024	135500	163433130	19300	19250	19300	19250	145
382	20231024	135400	160640860	19240	19240	19240	19240	1
383	20231024	135300	160621620	19270	19240	19270	19230	16
384	20231024	135200	160313690	19270	19270	19270	19270	0
385	20231024	135100	160313690	19270	19270	19270	19270	99
386	20231024	135000	158405960	19280	19280	19280	19280	2
387	20231024	134900	158367400	19280	19270	19280	19270	4
388	20231024	134800	158290290	19300	19280	19300	19280	31
389	20231024	134700	157692590	19300	19280	19300	19260	30
390	20231024	134600	157114310	19280	19280	19280	19280	5
391	20231024	134500	157017910	19300	19300	19300	19300	0
392	20231024	134400	157017910	19300	19300	19300	19300	7
393	20231024	134300	156882810	19320	19320	19320	19320	0
394	20231024	134200	156882810	19320	19320	19320	19320	0
395	20231024	134100	156882810	19320	19320	19320	19320	0
396	20231024	134000	156882810	19320	19310	19320	19310	6
397	20231024	133900	156766940	19310	19310	19310	19310	0
398	20231024	133800	156766940	19310	19310	19310	19310	39
399	20231024	133700	156013850	19310	19310	19310	19310	0
400	20231024	133600	156013850	19310	19310	19310	19310	1
401	20231024	133500	155994540	19370	19370	19370	19370	0
402	20231024	133400	155994540	19370	19370	19370	19370	0
403	20231024	133300	155994540	19370	19370	19370	19370	1
404	20231024	133200	155975170	19330	19310	19370	19310	57
405	20231024	133100	154873860	19310	19230	19310	19230	481
406	20231024	133000	145612910	19230	19230	19230	19230	0
407	20231024	132900	145612910	19230	19230	19230	19230	0
408	20231024	132800	145612910	19230	19230	19230	19230	0
409	20231024	132700	145612910	19230	19230	19230	19230	0
410	20231024	132600	145612910	19230	19230	19230	19230	0
411	20231024	132500	145612910	19230	19230	19230	19230	0
412	20231024	132400	145612910	19230	19220	19230	19220	122
413	20231024	132300	143267220	19190	19190	19190	19190	11
414	20231024	132200	143056130	19190	19220	19220	19180	35
415	20231024	132100	142383540	19170	19170	19170	19170	0
416	20231024	132000	142383540	19170	19140	19170	19140	25
417	20231024	131900	141904980	19140	19140	19140	19140	0
418	20231024	131800	141904980	19140	19140	19140	19140	0
419	20231024	131700	141904980	19140	19140	19140	19140	7
420	20231024	131600	141771000	19140	19140	19140	19140	0
421	20231024	131500	141771000	19140	19140	19140	19140	15
422	20231024	131400	141483900	19140	19140	19140	19140	31
423	20231024	131300	140890560	19140	19140	19140	19140	0
424	20231024	131200	140890560	19140	19140	19140	19140	0
425	20231024	131100	140890560	19140	19140	19140	19140	0
426	20231024	131000	140890560	19140	19140	19140	19140	30
427	20231024	130900	140316360	19110	19110	19110	19110	9
428	20231024	130800	140144370	19070	19070	19070	19070	14
429	20231024	130700	139877390	19070	19070	19070	19070	0
430	20231024	130600	139877390	19070	19080	19080	19070	8
431	20231024	130500	139724820	19070	19070	19070	19070	9
432	20231024	130400	139553190	19140	19140	19140	19140	30
433	20231024	130300	138978990	19130	19130	19130	19130	1
434	20231024	130200	138959860	19170	19140	19170	19140	21
435	20231024	130100	138557890	19170	19170	19170	19170	1
436	20231024	130000	138538720	19170	19170	19170	19110	7
437	20231024	125900	138404730	19100	19100	19100	19100	13
438	20231024	125800	138156430	19100	19100	19100	19100	1
439	20231024	125700	138137330	19180	19180	19180	19180	0
440	20231024	125600	138137330	19180	19110	19180	19110	2
441	20231024	125500	138099040	19100	19100	19100	19100	2
442	20231024	125400	138060840	19080	19080	19080	19080	0
443	20231024	125300	138060840	19080	19180	19180	19080	10
444	20231024	125200	137869940	19190	19130	19190	19130	50
445	20231024	125100	136911640	19130	19130	19130	19130	0
446	20231024	125000	136911640	19130	19080	19130	19080	15
447	20231024	124900	136625140	19080	19080	19080	19080	0
448	20231024	124800	136625140	19080	19080	19080	19080	0
449	20231024	124700	136625140	19080	19080	19080	19080	15
450	20231024	124600	136338940	19080	19080	19080	19080	0
451	20231024	124500	136338940	19080	19080	19080	19080	1
452	20231024	124400	136319860	19220	19220	19220	19220	0
453	20231024	124300	136319860	19220	19220	19220	19220	1
454	20231024	124200	136300640	19120	19120	19120	19120	1
455	20231024	124100	136281520	19220	19120	19220	19120	130
456	20231024	124000	133793830	19100	19090	19100	19090	46
457	20231024	123900	132915600	19090	19090	19090	19090	0
458	20231024	123800	132915600	19090	19090	19090	19090	0
459	20231024	123700	132915600	19090	19090	19090	19090	20
460	20231024	123600	132533800	19090	19090	19090	19090	20
461	20231024	123500	132152000	19090	19090	19090	19090	0
462	20231024	123400	132152000	19090	19090	19090	19090	0
463	20231024	123300	132152000	19090	19090	19090	19090	0
464	20231024	123200	132152000	19090	19090	19090	19090	25
465	20231024	123100	131674750	19090	19090	19090	19090	0
466	20231024	123000	131674750	19090	19090	19090	19090	0
467	20231024	122900	131674750	19090	19090	19090	19090	25
468	20231024	122800	131197500	19090	19090	19090	19090	0
469	20231024	122700	131197500	19090	19090	19090	19090	0
470	20231024	122600	131197500	19090	19090	19090	19090	3
471	20231024	122500	131140230	19100	19100	19100	19100	0
472	20231024	122400	131140230	19100	19100	19100	19100	0
473	20231024	122300	131140230	19100	19100	19100	19100	1
474	20231024	122200	131121130	19060	19060	19060	19060	30
475	20231024	122100	130549330	19060	19060	19060	19060	30
476	20231024	122000	129977530	19040	19040	19040	19040	9
477	20231024	121900	129806170	19060	19060	19060	19060	0
478	20231024	121800	129806170	19060	19060	19060	19060	0
479	20231024	121700	129806170	19060	19060	19060	19060	0
480	20231024	121600	129806170	19060	19060	19060	19060	30
481	20231024	121500	129234370	19060	19060	19060	19060	20
482	20231024	121400	128853170	19060	19060	19060	19060	0
483	20231024	121300	128853170	19060	19060	19060	19060	0
484	20231024	121200	128853170	19060	19060	19060	19060	0
485	20231024	121100	128853170	19060	19060	19060	19060	0
486	20231024	121000	128853170	19060	19060	19060	19060	0
487	20231024	120900	128853170	19060	19060	19060	19060	0
488	20231024	120800	128853170	19060	19060	19060	19060	8
489	20231024	120700	128700690	19060	19060	19060	19060	0
490	20231024	120600	128700690	19060	19060	19060	19060	12
491	20231024	120500	128471970	19060	19060	19060	19060	20
492	20231024	120400	128090770	19040	19040	19040	19040	0
493	20231024	120300	128090770	19040	19040	19040	19040	0
494	20231024	120200	128090770	19040	19040	19040	19040	68
495	20231024	120100	126796050	19040	19100	19100	19040	4
496	20231024	120000	126719770	19100	19100	19100	19100	0
497	20231024	115900	126719770	19100	19100	19100	19100	20
498	20231024	115800	126337770	19130	19130	19130	19130	0
499	20231024	115700	126337770	19130	19130	19130	19130	1
500	20231024	115600	126318640	19130	19130	19130	19130	0
501	20231024	115500	126318640	19130	19130	19130	19130	0
502	20231024	115400	126318640	19130	19130	19130	19130	0
503	20231024	115300	126318640	19130	19130	19130	19130	18
504	20231024	115200	125974300	19130	19050	19130	19050	224
505	20231024	115100	121702090	19050	19050	19050	19050	0
506	20231024	115000	121702090	19050	19050	19050	19050	0
507	20231024	114900	121702090	19050	19050	19050	19050	0
508	20231024	114800	121702090	19050	19050	19050	19050	0
509	20231024	114700	121702090	19050	19050	19050	19050	0
510	20231024	114600	121702090	19050	19050	19050	19050	0
511	20231024	114500	121702090	19050	19050	19050	19050	0
512	20231024	114400	121702090	19050	18960	19050	18960	133
513	20231024	114300	119171780	18950	18950	18950	18950	0
514	20231024	114200	119171780	18950	18950	18950	18950	0
515	20231024	114100	119171780	18950	18940	18950	18940	20
516	20231024	114000	118792790	18960	18960	18960	18960	0
517	20231024	113900	118792790	18960	18960	18960	18960	0
518	20231024	113800	118792790	18960	18970	18970	18960	33
519	20231024	113700	118166790	18970	18970	18970	18970	0
520	20231024	113600	118166790	18970	18970	18970	18970	0
521	20231024	113500	118166790	18970	18990	18990	18970	3
522	20231024	113400	118109850	19000	19000	19000	19000	0
523	20231024	113300	118109850	19000	19000	19000	19000	0
524	20231024	113200	118109850	19000	19000	19000	19000	1
525	20231024	113100	118090850	18990	18990	18990	18990	0
526	20231024	113000	118090850	18990	18950	18990	18950	3
527	20231024	112900	118033950	19050	19050	19050	19050	1
528	20231024	112800	118014900	19050	19030	19050	19000	39
529	20231024	112700	117272650	18930	18900	18930	18900	133
530	20231024	112600	114755810	18900	18900	18900	18900	0
531	20231024	112500	114755810	18900	18900	18900	18900	9
532	20231024	112400	114585710	18900	18900	18900	18900	0
533	20231024	112300	114585710	18900	18900	18900	18900	0
534	20231024	112200	114585710	18900	18900	18900	18900	0
535	20231024	112100	114585710	18900	18900	18900	18900	3
536	20231024	112000	114529010	18930	18930	18930	18930	0
537	20231024	111900	114529010	18930	18930	18930	18930	2
538	20231024	111800	114491150	18880	18860	18880	18860	87
539	20231024	111700	112849660	18860	18860	18860	18860	0
540	20231024	111600	112849660	18860	18860	18860	18860	0
541	20231024	111500	112849660	18860	18860	18860	18860	0
542	20231024	111400	112849660	18860	18860	18860	18860	0
543	20231024	111300	112849660	18860	18860	18860	18860	0
544	20231024	111200	112849660	18860	18860	18860	18860	0
545	20231024	111100	112849660	18860	18860	18860	18860	0
546	20231024	111000	112849660	18860	18860	18860	18860	0
547	20231024	110900	112849660	18860	18860	18860	18860	0
548	20231024	110800	112849660	18860	18860	18860	18860	0
549	20231024	110700	112849660	18860	18860	18860	18860	0
550	20231024	110600	112849660	18860	18830	18860	18830	50
551	20231024	110500	111906930	18830	18830	18830	18830	0
552	20231024	110400	111906930	18830	18830	18830	18830	0
553	20231024	110300	111906930	18830	18830	18830	18830	9
554	20231024	110200	111737460	18830	18830	18830	18830	0
555	20231024	110100	111737460	18830	18830	18830	18830	0
556	20231024	110000	111737460	18830	18830	18830	18830	9
557	20231024	105900	111567990	18830	18830	18830	18830	0
558	20231024	105800	111567990	18830	18830	18830	18830	0
559	20231024	105700	111567990	18830	18830	18830	18830	8
560	20231024	105600	111417350	18830	18830	18830	18830	0
561	20231024	105500	111417350	18830	18830	18830	18830	0
562	20231024	105400	111417350	18830	18800	18830	18800	10
563	20231024	105300	111229320	18800	18800	18800	18800	0
564	20231024	105200	111229320	18800	18750	18800	18750	22
565	20231024	105100	110816570	18750	18750	18750	18750	0
566	20231024	105000	110816570	18750	18750	18750	18750	0
567	20231024	104900	110816570	18750	18750	18750	18750	0
568	20231024	104800	110816570	18750	18750	18750	18750	12
569	20231024	104700	110591570	18750	18750	18750	18750	0
570	20231024	104600	110591570	18750	18750	18750	18750	84
571	20231024	104500	109016570	18740	18740	18740	18740	46
572	20231024	104400	108154530	18700	18700	18700	18700	12
573	20231024	104300	107930130	18700	18700	18700	18700	0
574	20231024	104200	107930130	18700	18700	18700	18700	2
575	20231024	104100	107892730	18700	18700	18700	18700	0
576	20231024	104000	107892730	18700	18700	18700	18700	1
577	20231024	103900	107874030	18700	18700	18700	18700	12
578	20231024	103800	107649630	18700	18700	18700	18700	0
579	20231024	103700	107649630	18700	18700	18700	18700	2
580	20231024	103600	107612230	18700	18710	18710	18700	11
581	20231024	103500	107406440	18710	18710	18710	18710	0
582	20231024	103400	107406440	18710	18710	18710	18710	11
583	20231024	103300	107200630	18700	18700	18700	18700	11
584	20231024	103200	106994930	18710	18710	18710	18710	0
585	20231024	103100	106994930	18710	18710	18710	18710	0
586	20231024	103000	106994930	18710	18710	18710	18710	17
587	20231024	102900	106676860	18710	18700	18710	18700	284
588	20231024	102800	101363350	18660	18660	18660	18660	19
589	20231024	102700	101008810	18650	18660	18660	18650	5
590	20231024	102600	100915550	18660	18660	18660	18660	3
591	20231024	102500	100859570	18700	18670	18700	18660	105
592	20231024	102400	98899230	18670	18670	18670	18670	16
593	20231024	102300	98600510	18670	18660	18670	18660	13
594	20231024	102200	98357910	18680	18710	18710	18680	67
595	20231024	102100	97104720	18710	18810	18810	18710	245
596	20231024	102000	92509110	18870	18870	18870	18870	0
597	20231024	101900	92509110	18870	18870	18870	18870	0
598	20231024	101800	92509110	18870	18870	18870	18870	0
599	20231024	101700	92509110	18870	18870	18870	18870	20
600	20231024	101600	92131710	18830	18830	18830	18830	0
601	20231024	101500	92131710	18830	18910	18910	18830	618
602	20231024	101400	80459060	18910	18910	18910	18910	0
603	20231024	101300	80459060	18910	18910	18910	18910	4
604	20231024	101200	80383420	18910	18910	18910	18910	129
605	20231024	101100	77944030	18920	18920	18920	18920	0
606	20231024	101000	77944030	18920	18950	18950	18920	259
607	20231024	100900	73042920	18950	18950	18950	18950	21
608	20231024	100800	72644970	18950	18950	18950	18950	76
609	20231024	100700	71204770	18950	18950	18950	18950	0
610	20231024	100600	71204770	18950	18950	18950	18950	1
611	20231024	100500	71185820	18960	18960	18960	18960	13
612	20231024	100400	70939340	18960	18960	18960	18960	7
613	20231024	100300	70806620	18960	18960	18960	18960	1
614	20231024	100200	70787660	18970	18970	18970	18970	0
615	20231024	100100	70787660	18970	18970	18970	18970	0
616	20231024	100000	70787660	18970	18970	18970	18970	0
617	20231024	095900	70787660	18970	18970	18970	18970	1
618	20231024	095800	70768690	18980	18980	18980	18980	0
619	20231024	095700	70768690	18980	18980	18980	18980	0
620	20231024	095600	70768690	18980	18980	18980	18980	0
621	20231024	095500	70768690	18980	18980	18980	18980	0
622	20231024	095400	70768690	18980	18970	18980	18970	27
623	20231024	095300	70256430	18920	18920	18920	18920	0
624	20231024	095200	70256430	18920	18920	18920	18920	18
625	20231024	095100	69915870	18920	18920	18920	18920	0
626	20231024	095000	69915870	18920	18920	18920	18920	0
627	20231024	094900	69915870	18920	18920	18920	18920	9
628	20231024	094800	69745590	18920	18950	18950	18920	102
629	20231024	094700	67815690	18950	19000	19000	18950	364
630	20231024	094600	60913450	18980	18980	18980	18980	9
631	20231024	094500	60742630	18980	18980	18980	18980	0
632	20231024	094400	60742630	18980	18980	18980	18980	0
633	20231024	094300	60742630	18980	19000	19000	18980	430
634	20231024	094200	52572830	19010	19010	19010	19010	1
635	20231024	094100	52553820	19050	19070	19070	19050	199
636	20231024	094000	48759070	19070	19070	19070	19070	9
637	20231024	093900	48587440	19070	19070	19070	19070	0
638	20231024	093800	48587440	19070	19020	19120	19020	12
639	20231024	093700	48358890	19000	19000	19000	19000	9
640	20231024	093600	48187890	19000	19010	19010	19000	206
641	20231024	093500	44273300	19010	19020	19020	19010	4
642	20231024	093400	44197250	19020	19020	19020	19020	8
643	20231024	093300	44045090	19070	19070	19070	19070	26
644	20231024	093200	43549270	19030	19030	19030	19030	1
645	20231024	093100	43530240	19060	19060	19060	19060	480
646	20231024	093000	34381440	19060	19060	19060	19060	19
647	20231024	092900	34019300	19120	19120	19120	19120	1
648	20231024	092800	34000180	19060	19050	19130	19050	197
649	20231024	092700	30247240	19130	19130	19130	19130	0
650	20231024	092600	30247240	19130	19130	19130	19130	0
651	20231024	092500	30247240	19130	19130	19130	19130	4
652	20231024	092400	30170720	19130	19130	19130	19130	0
653	20231024	092300	30170720	19130	19130	19130	19130	0
654	20231024	092200	30170720	19130	19130	19130	19130	28
655	20231024	092100	29635080	19130	19130	19130	19130	11
656	20231024	092000	29424650	19190	19140	19190	19130	212
657	20231024	091900	25358110	19140	19100	19140	19020	559
658	20231024	091800	14688070	19140	19140	19140	19140	0
659	20231024	091700	14688070	19140	19140	19140	19140	0
660	20231024	091600	14688070	19140	19140	19140	19140	0
661	20231024	091500	14688070	19140	19140	19140	19140	0
662	20231024	091400	14688070	19140	19140	19140	19140	0
663	20231024	091300	14688070	19140	19140	19140	19140	0
664	20231024	091200	14688070	19140	19180	19180	19140	2
665	20231024	091100	14649750	19160	19100	19190	19100	315
666	20231024	091000	8632560	19170	19170	19170	19170	0
667	20231024	090900	8632560	19170	19170	19170	19170	0
668	20231024	090800	8632560	19170	19170	19170	19170	0
669	20231024	090700	8632560	19170	19170	19170	19170	0
670	20231024	090600	8632560	19170	19170	19170	19170	0
671	20231024	090500	8632560	19170	19260	19260	19170	135
672	20231024	090400	6044520	19100	19100	19100	19100	2
673	20231024	090300	6006320	19100	19070	19100	19070	182
674	20231024	090200	2535280	18920	18920	18920	18920	0
675	20231024	090100	2535280	18920	18920	18920	18920	0
676	20231024	090000	2535280	18920	18920	18920	18920	134