KissMeData/294570/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203000	858648170	19290	19290	19290	19290	591
3	20231024	202900	858648170	19290	19290	19290	19290	0
4	20231024	202800	858648170	19290	19290	19290	19290	0
5	20231024	202700	858648170	19290	19290	19290	19290	0
6	20231024	202600	858648170	19290	19290	19290	19290	0
7	20231024	202500	858648170	19290	19290	19290	19290	0
8	20231024	202400	858648170	19290	19290	19290	19290	0
9	20231024	202300	858648170	19290	19290	19290	19290	0
10	20231024	202200	858648170	19290	19290	19290	19290	0
11	20231024	202100	858648170	19290	19290	19290	19290	0
12	20231024	202000	858648170	19290	19290	19290	19290	0
13	20231024	201900	858648170	19290	19290	19290	19290	0
14	20231024	201800	858648170	19290	19290	19290	19290	0
15	20231024	201700	858648170	19290	19290	19290	19290	0
16	20231024	201600	858648170	19290	19290	19290	19290	0
17	20231024	201500	858648170	19290	19290	19290	19290	0
18	20231024	201400	858648170	19290	19290	19290	19290	0
19	20231024	201300	858648170	19290	19290	19290	19290	0
20	20231024	201200	858648170	19290	19290	19290	19290	0
21	20231024	201100	858648170	19290	19290	19290	19290	0
22	20231024	201000	858648170	19290	19290	19290	19290	0
23	20231024	200900	858648170	19290	19290	19290	19290	0
24	20231024	200800	858648170	19290	19290	19290	19290	0
25	20231024	200700	858648170	19290	19290	19290	19290	0
26	20231024	200600	858648170	19290	19290	19290	19290	0
27	20231024	200500	858648170	19290	19290	19290	19290	0
28	20231024	200400	858648170	19290	19290	19290	19290	0
29	20231024	200300	858648170	19290	19290	19290	19290	0
30	20231024	200200	858648170	19290	19290	19290	19290	0
31	20231024	200100	858648170	19290	19290	19290	19290	0
32	20231024	200000	858648170	19290	19290	19290	19290	591
33	20231024	195900	858648170	19290	19290	19290	19290	0
34	20231024	195800	858648170	19290	19290	19290	19290	0
35	20231024	195700	858648170	19290	19290	19290	19290	0
36	20231024	195600	858648170	19290	19290	19290	19290	0
37	20231024	195500	858648170	19290	19290	19290	19290	0
38	20231024	195400	858648170	19290	19290	19290	19290	0
39	20231024	195300	858648170	19290	19290	19290	19290	0
40	20231024	195200	858648170	19290	19290	19290	19290	0
41	20231024	195100	858648170	19290	19290	19290	19290	0
42	20231024	195000	858648170	19290	19290	19290	19290	0
43	20231024	194900	858648170	19290	19290	19290	19290	0
44	20231024	194800	858648170	19290	19290	19290	19290	0
45	20231024	194700	858648170	19290	19290	19290	19290	0
46	20231024	194600	858648170	19290	19290	19290	19290	0
47	20231024	194500	858648170	19290	19290	19290	19290	0
48	20231024	194400	858648170	19290	19290	19290	19290	0
49	20231024	194300	858648170	19290	19290	19290	19290	0
50	20231024	194200	858648170	19290	19290	19290	19290	0
51	20231024	194100	858648170	19290	19290	19290	19290	0
52	20231024	194000	858648170	19290	19290	19290	19290	0
53	20231024	193900	858648170	19290	19290	19290	19290	0
54	20231024	193800	858648170	19290	19290	19290	19290	0
55	20231024	193700	858648170	19290	19290	19290	19290	0
56	20231024	193600	858648170	19290	19290	19290	19290	0
57	20231024	193500	858648170	19290	19290	19290	19290	0
58	20231024	193400	858648170	19290	19290	19290	19290	0
59	20231024	193300	858648170	19290	19290	19290	19290	0
60	20231024	193200	858648170	19290	19290	19290	19290	0
61	20231024	193100	858648170	19290	19290	19290	19290	0
62	20231024	193000	858648170	19290	19290	19290	19290	591
63	20231024	192900	858648170	19290	19290	19290	19290	0
64	20231024	192800	858648170	19290	19290	19290	19290	0
65	20231024	192700	858648170	19290	19290	19290	19290	0
66	20231024	192600	858648170	19290	19290	19290	19290	0
67	20231024	192500	858648170	19290	19290	19290	19290	0
68	20231024	192400	858648170	19290	19290	19290	19290	0
69	20231024	192300	858648170	19290	19290	19290	19290	0
70	20231024	192200	858648170	19290	19290	19290	19290	0
71	20231024	192100	858648170	19290	19290	19290	19290	0
72	20231024	192000	858648170	19290	19290	19290	19290	0
73	20231024	191900	858648170	19290	19290	19290	19290	0
74	20231024	191800	858648170	19290	19290	19290	19290	0
75	20231024	191700	858648170	19290	19290	19290	19290	0
76	20231024	191600	858648170	19290	19290	19290	19290	0
77	20231024	191500	858648170	19290	19290	19290	19290	0
78	20231024	191400	858648170	19290	19290	19290	19290	0
79	20231024	191300	858648170	19290	19290	19290	19290	0
80	20231024	191200	858648170	19290	19290	19290	19290	0
81	20231024	191100	858648170	19290	19290	19290	19290	0
82	20231024	191000	858648170	19290	19290	19290	19290	0
83	20231024	190900	858648170	19290	19290	19290	19290	0
84	20231024	190800	858648170	19290	19290	19290	19290	0
85	20231024	190700	858648170	19290	19290	19290	19290	0
86	20231024	190600	858648170	19290	19290	19290	19290	0
87	20231024	190500	858648170	19290	19290	19290	19290	0
88	20231024	190400	858648170	19290	19290	19290	19290	0
89	20231024	190300	858648170	19290	19290	19290	19290	0
90	20231024	190200	858648170	19290	19290	19290	19290	0
91	20231024	190100	858648170	19290	19290	19290	19290	0
92	20231024	190000	858648170	19290	19290	19290	19290	591
93	20231024	185900	858648170	19290	19290	19290	19290	0
94	20231024	185800	858648170	19290	19290	19290	19290	0
95	20231024	185700	858648170	19290	19290	19290	19290	0
96	20231024	185600	858648170	19290	19290	19290	19290	0
97	20231024	185500	858648170	19290	19290	19290	19290	0
98	20231024	185400	858648170	19290	19290	19290	19290	0
99	20231024	185300	858648170	19290	19290	19290	19290	0
100	20231024	185200	858648170	19290	19290	19290	19290	0
101	20231024	185100	858648170	19290	19290	19290	19290	0
102	20231024	185000	858648170	19290	19290	19290	19290	0
103	20231024	184900	858648170	19290	19290	19290	19290	0
104	20231024	184800	858648170	19290	19290	19290	19290	0
105	20231024	184700	858648170	19290	19290	19290	19290	0
106	20231024	184600	858648170	19290	19290	19290	19290	0
107	20231024	184500	858648170	19290	19290	19290	19290	0
108	20231024	184400	858648170	19290	19290	19290	19290	0
109	20231024	184300	858648170	19290	19290	19290	19290	0
110	20231024	184200	858648170	19290	19290	19290	19290	0
111	20231024	184100	858648170	19290	19290	19290	19290	0
112	20231024	184000	858648170	19290	19290	19290	19290	0
113	20231024	183900	858648170	19290	19290	19290	19290	0
114	20231024	183800	858648170	19290	19290	19290	19290	0
115	20231024	183700	858648170	19290	19290	19290	19290	0
116	20231024	183600	858648170	19290	19290	19290	19290	0
117	20231024	183500	858648170	19290	19290	19290	19290	0
118	20231024	183400	858648170	19290	19290	19290	19290	0
119	20231024	183300	858648170	19290	19290	19290	19290	0
120	20231024	183200	858648170	19290	19290	19290	19290	0
121	20231024	183100	858648170	19290	19290	19290	19290	0
122	20231024	183000	858648170	19290	19290	19290	19290	591
123	20231024	182900	858648170	19290	19290	19290	19290	0
124	20231024	182800	858648170	19290	19290	19290	19290	0
125	20231024	182700	858648170	19290	19290	19290	19290	0
126	20231024	182600	858648170	19290	19290	19290	19290	0
127	20231024	182500	858648170	19290	19290	19290	19290	0
128	20231024	182400	858648170	19290	19290	19290	19290	0
129	20231024	182300	858648170	19290	19290	19290	19290	0
130	20231024	182200	858648170	19290	19290	19290	19290	0
131	20231024	182100	858648170	19290	19290	19290	19290	0
132	20231024	182000	858648170	19290	19290	19290	19290	0
133	20231024	181900	858648170	19290	19290	19290	19290	0
134	20231024	181800	858648170	19290	19290	19290	19290	0
135	20231024	181700	858648170	19290	19290	19290	19290	0
136	20231024	181600	858648170	19290	19290	19290	19290	0
137	20231024	181500	858648170	19290	19290	19290	19290	0
138	20231024	181400	858648170	19290	19290	19290	19290	0
139	20231024	181300	858648170	19290	19290	19290	19290	0
140	20231024	181200	858648170	19290	19290	19290	19290	0
141	20231024	181100	858648170	19290	19290	19290	19290	0
142	20231024	181000	858648170	19290	19290	19290	19290	0
143	20231024	180900	858648170	19290	19290	19290	19290	0
144	20231024	180800	858648170	19290	19290	19290	19290	0
145	20231024	180700	858648170	19290	19290	19290	19290	0
146	20231024	180600	858648170	19290	19290	19290	19290	0
147	20231024	180500	858648170	19290	19290	19290	19290	0
148	20231024	180400	858648170	19290	19290	19290	19290	0
149	20231024	180300	858648170	19290	19290	19290	19290	0
150	20231024	180200	858648170	19290	19290	19290	19290	0
151	20231024	180100	858648170	19290	19290	19290	19290	0
152	20231024	180000	858648170	19290	19290	19290	19290	591
153	20231024	175900	858648170	19290	19290	19290	19290	0
154	20231024	175800	858648170	19290	19290	19290	19290	0
155	20231024	175700	858648170	19290	19290	19290	19290	0
156	20231024	175600	858648170	19290	19290	19290	19290	0
157	20231024	175500	858648170	19290	19290	19290	19290	0
158	20231024	175400	858648170	19290	19290	19290	19290	0
159	20231024	175300	858648170	19290	19290	19290	19290	0
160	20231024	175200	858648170	19290	19290	19290	19290	0
161	20231024	175100	858648170	19290	19290	19290	19290	0
162	20231024	175000	858648170	19290	19290	19290	19290	0
163	20231024	174900	858648170	19290	19290	19290	19290	0
164	20231024	174800	858648170	19290	19290	19290	19290	0
165	20231024	174700	858648170	19290	19290	19290	19290	0
166	20231024	174600	858648170	19290	19290	19290	19290	0
167	20231024	174500	858648170	19290	19290	19290	19290	0
168	20231024	174400	858648170	19290	19290	19290	19290	0
169	20231024	174300	858648170	19290	19290	19290	19290	0
170	20231024	174200	858648170	19290	19290	19290	19290	0
171	20231024	174100	858648170	19290	19290	19290	19290	0
172	20231024	174000	858648170	19290	19290	19290	19290	0
173	20231024	173900	858648170	19290	19290	19290	19290	0
174	20231024	173800	858648170	19290	19290	19290	19290	0
175	20231024	173700	858648170	19290	19290	19290	19290	0
176	20231024	173600	858648170	19290	19290	19290	19290	0
177	20231024	173500	858648170	19290	19290	19290	19290	0
178	20231024	173400	858648170	19290	19290	19290	19290	0
179	20231024	173300	858648170	19290	19290	19290	19290	0
180	20231024	173200	858648170	19290	19290	19290	19290	0
181	20231024	173100	858648170	19290	19290	19290	19290	0
182	20231024	173000	858648170	19290	19290	19290	19290	591
183	20231024	172900	858648170	19290	19290	19290	19290	0
184	20231024	172800	858648170	19290	19290	19290	19290	0
185	20231024	172700	858648170	19290	19290	19290	19290	0
186	20231024	172600	858648170	19290	19290	19290	19290	0
187	20231024	172500	858648170	19290	19290	19290	19290	0
188	20231024	172400	858648170	19290	19290	19290	19290	0
189	20231024	172300	858648170	19290	19290	19290	19290	0
190	20231024	172200	858648170	19290	19290	19290	19290	0
191	20231024	172100	858648170	19290	19290	19290	19290	0
192	20231024	172000	858648170	19290	19290	19290	19290	0
193	20231024	171900	858648170	19290	19290	19290	19290	0
194	20231024	171800	858648170	19290	19290	19290	19290	0
195	20231024	171700	858648170	19290	19290	19290	19290	0
196	20231024	171600	858648170	19290	19290	19290	19290	0
197	20231024	171500	858648170	19290	19290	19290	19290	0
198	20231024	171400	858648170	19290	19290	19290	19290	0
199	20231024	171300	858648170	19290	19290	19290	19290	0
200	20231024	171200	858648170	19290	19290	19290	19290	0
201	20231024	171100	858648170	19290	19290	19290	19290	0
202	20231024	171000	858648170	19290	19290	19290	19290	0
203	20231024	170900	858648170	19290	19290	19290	19290	0
204	20231024	170800	858648170	19290	19290	19290	19290	0
205	20231024	170700	858648170	19290	19290	19290	19290	0
206	20231024	170600	858648170	19290	19290	19290	19290	0
207	20231024	170500	858648170	19290	19290	19290	19290	0
208	20231024	170400	858648170	19290	19290	19290	19290	0
209	20231024	170300	858648170	19290	19290	19290	19290	0
210	20231024	170200	858648170	19290	19290	19290	19290	0
211	20231024	170100	858648170	19290	19290	19290	19290	0
212	20231024	170000	858648170	19290	19290	19290	19290	591
213	20231024	165900	858648170	19290	19290	19290	19290	0
214	20231024	165800	858648170	19290	19290	19290	19290	0
215	20231024	165700	858648170	19290	19290	19290	19290	0
216	20231024	165600	858648170	19290	19290	19290	19290	0
217	20231024	165500	858648170	19290	19290	19290	19290	0
218	20231024	165400	858648170	19290	19290	19290	19290	0
219	20231024	165300	858648170	19290	19290	19290	19290	0
220	20231024	165200	858648170	19290	19290	19290	19290	0
221	20231024	165100	858648170	19290	19290	19290	19290	0
222	20231024	165000	858648170	19290	19290	19290	19290	0
223	20231024	164900	858648170	19290	19290	19290	19290	0
224	20231024	164800	858648170	19290	19290	19290	19290	0
225	20231024	164700	858648170	19290	19290	19290	19290	0
226	20231024	164600	858648170	19290	19290	19290	19290	0
227	20231024	164500	858648170	19290	19290	19290	19290	0
228	20231024	164400	858648170	19290	19290	19290	19290	0
229	20231024	164300	858648170	19290	19290	19290	19290	0
230	20231024	164200	858648170	19290	19290	19290	19290	0
231	20231024	164100	858648170	19290	19290	19290	19290	0
232	20231024	164000	858648170	19290	19290	19290	19290	0
233	20231024	163900	858648170	19290	19290	19290	19290	0
234	20231024	163800	858648170	19290	19290	19290	19290	0
235	20231024	163700	858648170	19290	19290	19290	19290	0
236	20231024	163600	858648170	19290	19290	19290	19290	0
237	20231024	163500	858648170	19290	19290	19290	19290	0
238	20231024	163400	858648170	19290	19290	19290	19290	0
239	20231024	163300	858648170	19290	19290	19290	19290	0
240	20231024	163200	858648170	19290	19290	19290	19290	0
241	20231024	163100	858648170	19290	19290	19290	19290	0
242	20231024	163000	858648170	19290	19290	19290	19290	591
243	20231024	162900	858648170	19290	19290	19290	19290	0
244	20231024	162800	858648170	19290	19290	19290	19290	0
245	20231024	162700	858648170	19290	19290	19290	19290	0
246	20231024	162600	858648170	19290	19290	19290	19290	0
247	20231024	162500	858648170	19290	19290	19290	19290	0
248	20231024	162400	858648170	19290	19290	19290	19290	0
249	20231024	162300	858648170	19290	19290	19290	19290	0
250	20231024	162200	858648170	19290	19290	19290	19290	0
251	20231024	162100	858648170	19290	19290	19290	19290	0
252	20231024	162000	858648170	19290	19290	19290	19290	0
253	20231024	161900	858648170	19290	19290	19290	19290	0
254	20231024	161800	858648170	19290	19290	19290	19290	0
255	20231024	161700	858648170	19290	19290	19290	19290	0
256	20231024	161600	858648170	19290	19290	19290	19290	0
257	20231024	161500	858648170	19290	19290	19290	19290	0
258	20231024	161400	858648170	19290	19290	19290	19290	0
259	20231024	161300	858648170	19290	19290	19290	19290	0
260	20231024	161200	858648170	19290	19290	19290	19290	0
261	20231024	161100	858648170	19290	19290	19290	19290	0
262	20231024	161000	858648170	19290	19290	19290	19290	0
263	20231024	160900	858648170	19290	19290	19290	19290	0
264	20231024	160800	858648170	19290	19290	19290	19290	0
265	20231024	160700	858648170	19290	19290	19290	19290	0
266	20231024	160600	858648170	19290	19290	19290	19290	0
267	20231024	160500	858648170	19290	19290	19290	19290	0
268	20231024	160400	858648170	19290	19290	19290	19290	0
269	20231024	160300	858648170	19290	19290	19290	19290	0
270	20231024	160200	858648170	19290	19290	19290	19290	0
271	20231024	160100	858648170	19290	19290	19290	19290	0
272	20231024	160000	858648170	19290	19290	19290	19290	591
273	20231024	155900	858648170	19290	19290	19290	19290	0
274	20231024	155800	858648170	19290	19290	19290	19290	0
275	20231024	155700	858648170	19290	19290	19290	19290	0
276	20231024	155600	858648170	19290	19290	19290	19290	0
277	20231024	155500	858648170	19290	19290	19290	19290	0
278	20231024	155400	858648170	19290	19290	19290	19290	0
279	20231024	155300	858648170	19290	19290	19290	19290	0
280	20231024	155200	858648170	19290	19290	19290	19290	0
281	20231024	155100	858648170	19290	19290	19290	19290	0
282	20231024	155000	858648170	19290	19290	19290	19290	0
283	20231024	154900	858648170	19290	19290	19290	19290	0
284	20231024	154800	858648170	19290	19290	19290	19290	0
285	20231024	154700	858648170	19290	19290	19290	19290	0
286	20231024	154600	858648170	19290	19290	19290	19290	0
287	20231024	154500	858648170	19290	19290	19290	19290	0
288	20231024	154400	858648170	19290	19290	19290	19290	0
289	20231024	154300	858648170	19290	19290	19290	19290	0
290	20231024	154200	858648170	19290	19290	19290	19290	0
291	20231024	154100	858648170	19290	19290	19290	19290	0
292	20231024	154000	858648170	19290	19290	19290	19290	0
293	20231024	153900	858648170	19290	19290	19290	19290	0
294	20231024	153800	858648170	19290	19290	19290	19290	0
295	20231024	153700	858648170	19290	19290	19290	19290	0
296	20231024	153600	858648170	19290	19290	19290	19290	0
297	20231024	153500	858648170	19290	19290	19290	19290	0
298	20231024	153400	858648170	19290	19290	19290	19290	0
299	20231024	153300	858648170	19290	19290	19290	19290	0
300	20231024	153200	858648170	19290	19290	19290	19290	0
301	20231024	153100	858648170	19290	19290	19290	19290	0
302	20231024	153000	858648170	19290	19290	19290	19290	1182
303	20231024	152900	847247780	19290	19290	19290	19290	0
304	20231024	152800	847247780	19290	19290	19290	19290	0
305	20231024	152700	847247780	19290	19290	19290	19290	0
306	20231024	152600	847247780	19290	19290	19290	19290	0
307	20231024	152500	847247780	19290	19290	19290	19290	0
308	20231024	152400	847247780	19290	19290	19290	19290	0
309	20231024	152300	847247780	19290	19290	19290	19290	0
310	20231024	152200	847247780	19290	19290	19290	19290	0
311	20231024	152100	847247780	19290	19290	19290	19290	0
312	20231024	152000	847247780	19290	19290	19290	19290	0
313	20231024	151900	847247780	19290	19270	19290	19270	216
314	20231024	151800	843084120	19260	19250	19270	19170	125
315	20231024	151700	840677360	19310	19190	19310	19190	27
316	20231024	151600	840157120	19300	19320	19330	19190	838
317	20231024	151500	824012740	19330	19320	19330	19320	104
318	20231024	151400	822002980	19320	19330	19330	19310	314
319	20231024	151300	815936320	19330	19330	19330	19320	182
320	20231024	151200	812419320	19330	19280	19330	19270	308
321	20231024	151100	806478330	19280	19270	19280	19270	193
322	20231024	151000	802758170	19280	19280	19280	19270	66
323	20231024	150900	801485700	19270	19270	19270	19260	112
324	20231024	150800	799327550	19270	19270	19270	19270	75
325	20231024	150700	797882300	19270	19280	19280	19260	220
326	20231024	150600	793642820	19270	19280	19280	19270	456
327	20231024	150500	784854700	19280	19280	19280	19270	376
328	20231024	150400	777607620	19280	19280	19280	19270	144
329	20231024	150300	774831830	19280	19270	19280	19270	211
330	20231024	150200	770765480	19280	19270	19280	19260	651
331	20231024	150100	758223640	19270	19260	19270	19250	167
332	20231024	150000	755006810	19260	19270	19270	19250	244
333	20231024	145900	750307260	19270	19270	19270	19260	114
334	20231024	145800	748110490	19260	19270	19280	19260	195
335	20231024	145700	744352720	19270	19280	19280	19270	296
336	20231024	145600	738648410	19280	19260	19280	19260	212
337	20231024	145500	734562950	19260	19260	19260	19240	204
338	20231024	145400	730635590	19260	19250	19260	19250	258
339	20231024	145300	725667750	19260	19240	19260	19240	233
340	20231024	145200	721182930	19240	19230	19240	19230	77
341	20231024	145100	719701990	19230	19230	19240	19190	53
342	20231024	145000	718683110	19240	19240	19240	19130	224
343	20231024	144900	714373460	19190	19210	19250	19190	600
344	20231024	144800	702836710	19210	19200	19210	19200	185
345	20231024	144700	699284310	19210	19210	19210	19200	7
346	20231024	144600	699149850	19210	19210	19210	19200	11
347	20231024	144500	698938610	19200	19190	19210	19190	96
348	20231024	144400	697095900	19190	19180	19190	19180	147
349	20231024	144300	694275060	19180	19180	19180	19180	50
350	20231024	144200	693316060	19170	19160	19170	19150	97
351	20231024	144100	691456970	19160	19160	19160	19150	41
352	20231024	144000	690671420	19160	19180	19180	19160	15
353	20231024	143900	690383900	19180	19180	19190	19180	65
354	20231024	143800	689136930	19190	19150	19190	19140	96
355	20231024	143700	687297290	19150	19160	19160	19150	92
356	20231024	143600	685534920	19170	19180	19190	19170	124
357	20231024	143500	683156600	19180	19180	19190	19180	159
358	20231024	143400	680106930	19190	19190	19190	19190	25
359	20231024	143300	679627180	19180	19180	19180	19180	119
360	20231024	143200	677344760	19190	19120	19190	19120	107
361	20231024	143100	675293990	19160	19170	19180	19160	15
362	20231024	143000	675006420	19180	19180	19190	19180	185
363	20231024	142900	671458040	19190	19190	19190	19190	2
364	20231024	142800	671419660	19180	19180	19190	19180	12
365	20231024	142700	671189460	19190	19190	19190	19180	131
366	20231024	142600	668676580	19190	19190	19190	19180	66
367	20231024	142500	667410120	19190	19210	19210	19090	66
368	20231024	142400	666143760	19210	19220	19220	19190	70
369	20231024	142300	664799090	19250	19230	19260	19230	52
370	20231024	142200	663798390	19230	19220	19260	19220	229
371	20231024	142100	659392430	19210	19240	19240	19190	40
372	20231024	142000	658623610	19270	19190	19280	19190	333
373	20231024	141900	652215170	19190	19180	19190	19180	38
374	20231024	141800	651486100	19190	19190	19190	19180	4
375	20231024	141700	651409350	19190	19190	19190	19180	124
376	20231024	141600	649030820	19180	19170	19190	19170	95
377	20231024	141500	647209500	19180	19170	19180	19170	97
378	20231024	141400	645349370	19170	19120	19170	19120	103
379	20231024	141300	643378080	19130	19150	19170	18980	386
380	20231024	141200	636027410	19140	19110	19140	19100	164
381	20231024	141100	632891700	19110	19080	19110	19080	113
382	20231024	141000	630733770	19090	18970	19090	18960	31
383	20231024	140900	630143150	19130	19080	19160	19080	355
384	20231024	140800	623358070	19070	18990	19070	18980	1898
385	20231024	140700	587269040	19000	18990	19000	18990	120
386	20231024	140600	584990080	19000	18960	19000	18960	231
387	20231024	140500	580604910	18970	18980	18990	18930	53
388	20231024	140400	579599000	18910	18990	18990	18910	143
389	20231024	140300	576884280	18990	18990	19000	18990	259
390	20231024	140200	571965850	18990	18900	18990	18890	874
391	20231024	140100	555433750	18900	18890	18900	18880	12
392	20231024	140000	555207120	18900	18900	18910	18900	121
393	20231024	135900	552920200	18890	18890	18890	18890	8
394	20231024	135800	552769080	18900	18910	18910	18900	130
395	20231024	135700	550311200	18910	18900	18910	18900	106
396	20231024	135600	548307640	18900	18870	18900	18870	16
397	20231024	135500	548005270	18900	18880	18900	18880	97
398	20231024	135400	546173210	18880	18890	18900	18880	73
399	20231024	135300	544793730	18890	18850	18900	18850	22
400	20231024	135200	544378120	18890	18840	18890	18750	166
401	20231024	135100	541249610	18890	18890	18900	18840	28
402	20231024	135000	540720730	18910	18900	18910	18890	144
403	20231024	134900	537999390	18900	18870	18900	18870	65
404	20231024	134800	536772250	18870	18860	18870	18830	286
405	20231024	134700	531384330	18870	18760	18880	18760	31
406	20231024	134600	530800310	18880	18870	18900	18760	269
407	20231024	134500	525722930	18880	18890	18890	18840	65
408	20231024	134400	524495140	18900	18900	18900	18900	1
409	20231024	134300	524476240	18890	18890	18900	18850	156
410	20231024	134200	521530390	18890	18890	18890	18870	39
411	20231024	134100	520793810	18900	18900	18910	18870	43
412	20231024	134000	519981380	18910	18910	18910	18870	125
413	20231024	133900	517618860	18910	18910	18910	18900	213
414	20231024	133800	513593110	18910	18910	18910	18910	13
415	20231024	133700	513347280	18900	18910	18910	18900	16
416	20231024	133600	513044800	18910	18900	18910	18900	172
417	20231024	133500	509792370	18910	18900	18910	18900	38
418	20231024	133400	509073970	18910	18910	18950	18870	32
419	20231024	133300	508468520	18910	18960	18970	18910	208
420	20231024	133200	504534300	18960	18910	18970	18910	140
421	20231024	133100	501881480	18900	18900	18900	18890	26
422	20231024	133000	501390090	18890	18890	18900	18880	45
423	20231024	132900	500540110	18900	18890	18900	18890	21
424	20231024	132800	500143380	18870	18880	18890	18870	37
425	20231024	132700	499445060	18880	18880	18880	18880	14
426	20231024	132600	499180740	18890	18890	18890	18890	3
427	20231024	132500	499124070	18900	18860	18900	18860	20
428	20231024	132400	498746480	18890	18890	18890	18890	0
429	20231024	132300	498746480	18890	18890	18890	18890	80
430	20231024	132200	497235280	18900	18900	18900	18900	6
431	20231024	132100	497121880	18900	18870	18900	18860	71
432	20231024	132000	495781200	18860	18850	18860	18850	7
433	20231024	131900	495649240	18860	18860	18860	18860	6
434	20231024	131800	495536080	18860	18860	18860	18860	5
435	20231024	131700	495441780	18860	18860	18860	18860	8
436	20231024	131600	495290900	18860	18860	18860	18860	7
437	20231024	131500	495158880	18860	18860	18860	18860	0
438	20231024	131400	495158880	18860	18850	18860	18850	12
439	20231024	131300	494932640	18850	18850	18850	18850	26
440	20231024	131200	494442540	18850	18850	18850	18850	7
441	20231024	131100	494310590	18860	18860	18860	18860	15
442	20231024	131000	494027690	18820	18820	18860	18820	43
443	20231024	130900	493218060	18810	18810	18810	18810	0
444	20231024	130800	493218060	18810	18820	18820	18810	74
445	20231024	130700	491825700	18790	18860	18860	18790	41
446	20231024	130600	491054150	18860	18860	18860	18860	0
447	20231024	130500	491054150	18860	18870	18870	18860	5
448	20231024	130400	490959820	18880	18880	18880	18880	0
449	20231024	130300	490959820	18880	18880	18880	18880	7
450	20231024	130200	490827660	18880	18880	18880	18880	0
451	20231024	130100	490827660	18880	18880	18880	18880	7
452	20231024	130000	490695500	18900	18890	18900	18890	6
453	20231024	125900	490582150	18880	18880	18900	18880	71
454	20231024	125800	489241210	18880	18800	18880	18800	157
455	20231024	125700	486284860	18810	18800	18810	18800	48
456	20231024	125600	485382140	18810	18820	18820	18810	19
457	20231024	125500	485024700	18860	18860	18860	18860	0
458	20231024	125400	485024700	18860	18880	18880	18830	207
459	20231024	125300	481126590	18870	18810	18870	18810	41
460	20231024	125200	480354550	18820	18820	18820	18820	1
461	20231024	125100	480335730	18830	18810	18830	18800	46
462	20231024	125000	479470370	18700	18810	18820	18700	24
463	20231024	124900	479019690	18830	18700	18830	18700	52
464	20231024	124800	478042230	18820	18810	18820	18810	55
465	20231024	124700	477007610	18820	18860	18860	18800	28
466	20231024	124600	476481060	18850	18820	18890	18820	290
467	20231024	124500	471014360	18810	18820	18820	18810	11
468	20231024	124400	470807390	18820	18820	18820	18810	67
469	20231024	124300	469546470	18710	18710	18710	18710	7
470	20231024	124200	469415500	18770	18770	18770	18770	63
471	20231024	124100	468232990	18780	18890	18890	18780	28
472	20231024	124000	467705600	18890	18890	18890	18890	8
473	20231024	123900	467554480	18890	18800	18890	18800	293
474	20231024	123800	462038410	18800	18790	18800	18790	9
475	20231024	123700	461869290	18790	18790	18790	18790	0
476	20231024	123600	461869290	18790	18790	18790	18790	7
477	20231024	123500	461737760	18800	18800	18800	18800	8
478	20231024	123400	461587360	18810	18810	18810	18810	7
479	20231024	123300	461455690	18820	18820	18820	18820	1
480	20231024	123200	461436870	18810	18820	18820	18810	9
481	20231024	123100	461267560	18820	18720	18820	18720	27
482	20231024	123000	460760580	18780	18780	18780	18780	0
483	20231024	122900	460760580	18780	18780	18780	18690	38
484	20231024	122800	460049100	18790	18800	18810	18790	26
485	20231024	122700	459560340	18790	18790	18790	18790	8
486	20231024	122600	459410020	18860	18880	18880	18860	23
487	20231024	122500	458976000	18880	18890	18890	18880	124
488	20231024	122400	456633710	18890	18890	18890	18890	0
489	20231024	122300	456633710	18890	18890	18890	18890	64
490	20231024	122200	455424750	18890	18860	18890	18860	74
491	20231024	122100	454027910	18860	18860	18860	18860	66
492	20231024	122000	452783150	18860	18880	18880	18860	62
493	20231024	121900	451613280	18880	18860	18880	18860	8
494	20231024	121800	451462330	18850	18830	18850	18830	16
495	20231024	121700	451160890	18820	18840	18840	18820	29
496	20231024	121600	450614880	18830	18840	18840	18830	12
497	20231024	121500	450388880	18830	18830	18830	18830	4
498	20231024	121400	450313560	18830	18840	18840	18830	23
499	20231024	121300	449880390	18830	18830	18830	18830	8
500	20231024	121200	449729750	18830	18830	18830	18830	1
501	20231024	121100	449710920	18830	18860	18860	18830	31
502	20231024	121000	449126590	18870	18880	18880	18870	20
503	20231024	120900	448749090	18870	18880	18880	18870	13
504	20231024	120800	448503730	18880	18880	18880	18880	4
505	20231024	120700	448428210	18870	18880	18880	18870	107
506	20231024	120600	446408310	18850	18840	18850	18840	10
507	20231024	120500	446219860	18840	18790	18840	18790	16
508	20231024	120400	445918780	18780	18770	18780	18770	10
509	20231024	120300	445731050	18780	18780	18780	18780	5
510	20231024	120200	445637150	18780	18770	18780	18770	18
511	20231024	120100	445299190	18780	18780	18780	18780	12
512	20231024	120000	445073830	18770	18770	18770	18770	7
513	20231024	115900	444942440	18760	18760	18760	18760	0
514	20231024	115800	444942440	18760	18760	18760	18760	8
515	20231024	115700	444792360	18790	18790	18790	18790	15
516	20231024	115600	444510510	18780	18870	18870	18770	113
517	20231024	115500	442383960	18880	18870	18880	18870	10
518	20231024	115400	442195250	18880	18870	18880	18870	35
519	20231024	115300	441534660	18870	18870	18870	18870	7
520	20231024	115200	441402570	18880	18880	18880	18880	7
521	20231024	115100	441270410	18870	18880	18880	18870	75
522	20231024	115000	439854920	18880	18880	18880	18880	19
523	20231024	114900	439496200	18870	18880	18880	18870	12
524	20231024	114800	439269720	18880	18880	18880	18880	5
525	20231024	114700	439175320	18870	18880	18880	18870	15
526	20231024	114600	438892200	18880	18870	18880	18870	101
527	20231024	114500	436985560	18860	18880	18880	18860	30
528	20231024	114400	436419590	18870	18870	18870	18870	18
529	20231024	114300	436079930	18880	18870	18880	18870	63
530	20231024	114200	434891100	18870	18850	18870	18690	108
531	20231024	114100	432858180	18880	18870	18880	18870	6
532	20231024	114000	432744950	18870	18780	18870	18780	9
533	20231024	113900	432575840	18880	18740	18880	18740	60
534	20231024	113800	431448430	18720	18720	18720	18720	7
535	20231024	113700	431317390	18680	18680	18680	18680	0
536	20231024	113600	431317390	18680	18680	18680	18680	8
537	20231024	113500	431167950	18750	18670	18750	18670	65
538	20231024	113400	429954240	18780	18680	18790	18680	48
539	20231024	113300	429053790	18880	18880	18890	18830	260
540	20231024	113200	424154850	18880	18820	18880	18820	407
541	20231024	113100	416489680	18820	18810	18820	18810	51
542	20231024	113000	415529970	18820	18770	18820	18770	175
543	20231024	112900	412242370	18760	18740	18760	18670	116
544	20231024	112800	410071860	18760	18760	18760	18760	1
545	20231024	112700	410053100	18730	18730	18730	18730	7
546	20231024	112600	409921990	18770	18730	18770	18730	14
547	20231024	112500	409659580	18760	18730	18760	18730	49
548	20231024	112400	408741640	18730	18780	18780	18730	68
549	20231024	112300	407465710	18800	18800	18800	18800	0
550	20231024	112200	407465710	18800	18810	18820	18780	177
551	20231024	112100	404141340	18810	18780	18810	18750	201
552	20231024	112000	400371900	18810	18820	18820	18780	210
553	20231024	111900	396427900	18820	18800	18820	18790	251
554	20231024	111800	391708910	18800	18770	18800	18770	31
555	20231024	111700	391126580	18750	18730	18750	18690	26
556	20231024	111600	390639720	18740	18740	18740	18740	0
557	20231024	111500	390639720	18740	18700	18740	18660	59
558	20231024	111400	389535960	18700	18640	18700	18640	30
559	20231024	111300	388975870	18750	18620	18750	18620	9
560	20231024	111200	388808030	18790	18740	18800	18740	584
561	20231024	111100	377848330	18740	18700	18740	18700	37
562	20231024	111000	377155920	18700	18700	18700	18700	1
563	20231024	110900	377137220	18620	18730	18740	18620	189
564	20231024	110800	373602890	18730	18720	18730	18710	14
565	20231024	110700	373340880	18720	18720	18720	18720	15
566	20231024	110600	373060080	18720	18690	18720	18690	23
567	20231024	110500	372629900	18680	18670	18680	18670	22
568	20231024	110400	372219040	18670	18630	18670	18630	59
569	20231024	110300	371118840	18630	18630	18630	18630	12
570	20231024	110200	370895280	18630	18630	18630	18620	12
571	20231024	110100	370671790	18630	18620	18630	18620	25
572	20231024	110000	370206050	18610	18620	18700	18610	15
573	20231024	105900	369926730	18700	18510	18700	18510	41
574	20231024	105800	369164310	18530	18530	18530	18530	0
575	20231024	105700	369164310	18530	18590	18590	18530	32
576	20231024	105600	368569950	18600	18570	18600	18570	44
577	20231024	105500	367751610	18550	18550	18550	18540	18
578	20231024	105400	367417780	18550	18520	18550	18520	22
579	20231024	105300	367010290	18520	18510	18520	18510	12
580	20231024	105200	366788130	18520	18540	18540	18520	9
581	20231024	105100	366621410	18530	18600	18600	18530	33
582	20231024	105000	366009390	18610	18610	18650	18600	48
583	20231024	104900	365116110	18660	18660	18660	18660	1
584	20231024	104800	365097450	18670	18630	18670	18630	112
585	20231024	104700	363010850	18680	18700	18700	18680	21
586	20231024	104600	362618360	18700	18720	18720	18670	35
587	20231024	104500	361964170	18730	18750	18750	18720	117
588	20231024	104400	359772160	18760	18560	18790	18560	63
589	20231024	104300	358599990	18560	18560	18560	18560	5
590	20231024	104200	358507190	18560	18660	18670	18550	146
591	20231024	104100	355792050	18680	18650	18680	18650	231
592	20231024	104000	351483870	18710	18760	18760	18670	59
593	20231024	103900	350379360	18770	18560	18770	18550	268
594	20231024	103800	345384990	18560	18550	18560	18550	28
595	20231024	103700	344865410	18560	18560	18560	18550	18
596	20231024	103600	344531400	18560	18560	18560	18550	17
597	20231024	103500	344215890	18560	18560	18560	18550	53
598	20231024	103400	343232290	18560	18530	18560	18530	42
599	20231024	103300	342453660	18530	18540	18540	18530	187
600	20231024	103200	338986730	18540	18520	18540	18520	14
601	20231024	103100	338727380	18530	18560	18560	18520	42
602	20231024	103000	337948820	18560	18560	18560	18550	13
603	20231024	102900	337707610	18550	18560	18560	18550	26
604	20231024	102800	337225190	18560	18560	18570	18560	60
605	20231024	102700	336111460	18570	18570	18570	18570	7
606	20231024	102600	335981470	18590	18550	18600	18530	41
607	20231024	102500	335220090	18570	18540	18590	18530	31
608	20231024	102400	334645060	18660	18710	18710	18540	123
609	20231024	102300	332346140	18730	18550	18730	18550	20
610	20231024	102200	331972800	18750	18620	18750	18610	392
611	20231024	102100	324673420	18620	18710	18710	18570	543
612	20231024	102000	314570610	18720	18710	18720	18710	17
613	20231024	101900	314252470	18720	18710	18720	18710	9
614	20231024	101800	314084060	18710	18730	18740	18710	20
615	20231024	101700	313709630	18730	18730	18730	18700	10
616	20231024	101600	313522570	18730	18730	18730	18730	15
617	20231024	101500	313241620	18730	18770	18770	18730	69
618	20231024	101400	311947720	18800	18740	18810	18740	31
619	20231024	101300	311365840	18680	18700	18740	18680	40
620	20231024	101200	310617590	18800	18870	18870	18560	269
621	20231024	101100	305553720	18880	18880	18880	18880	8
622	20231024	101000	305402680	18870	18920	18920	18870	60
623	20231024	100900	304268650	18930	18920	18930	18920	46
624	20231024	100800	303398080	18930	18690	18940	18690	30
625	20231024	100700	302831850	18940	18910	18940	18880	242
626	20231024	100600	298260690	18970	19000	19000	18900	79
627	20231024	100500	296761210	19000	18990	19000	18980	43
628	20231024	100400	295944720	18900	18990	19010	18900	32
629	20231024	100300	295337550	18990	18860	18990	18860	17
630	20231024	100200	295015760	19000	18830	19000	18830	748
631	20231024	100100	280883600	18830	18810	18830	18810	185
632	20231024	100000	277403070	18810	18810	18810	18810	34
633	20231024	095900	276763530	18810	18710	18810	18710	105
634	20231024	095800	274792540	18710	18690	18710	18690	29
635	20231024	095700	274250300	18690	18690	18700	18680	25
636	20231024	095600	273783110	18700	18690	18700	18690	15
637	20231024	095500	273502750	18520	18800	18800	18520	307
638	20231024	095400	267746730	18810	18810	18810	18800	73
639	20231024	095300	266373670	18820	18810	18820	18810	4
640	20231024	095200	266298410	18810	18780	18810	18760	81
641	20231024	095100	264777520	18800	18800	18800	18790	142
642	20231024	095000	262108220	18830	18630	18840	18630	159
643	20231024	094900	259135560	18620	18620	18620	18620	7
644	20231024	094800	259005220	18630	18630	18640	18510	124
645	20231024	094700	256695350	18390	18590	18590	18320	573
646	20231024	094600	246098790	18590	18640	18650	18590	446
647	20231024	094500	237782890	18640	18560	18640	18560	9
648	20231024	094400	237615770	18640	18630	18640	18600	71
649	20231024	094300	236292970	18600	18520	18610	18520	79
650	20231024	094200	234824200	18610	18560	18610	18560	480
651	20231024	094100	225897670	18560	18620	18620	18530	1432
652	20231024	094000	199302130	18640	18660	18660	18640	289
653	20231024	093900	193914450	18670	18690	18690	18670	88
654	20231024	093800	192270460	18720	18730	18730	18700	13
655	20231024	093700	192027290	18740	18740	18790	18740	19
656	20231024	093600	191671180	18810	18690	18820	18690	120
657	20231024	093500	189420640	18750	18780	18780	18690	41
658	20231024	093400	188654110	18690	18690	18690	18690	8
659	20231024	093300	188504590	18700	18790	18810	18700	925
660	20231024	093200	171188290	18800	18810	18870	18700	694
661	20231024	093100	158158330	18800	18790	18800	18790	48
662	20231024	093000	157256340	18800	18790	18800	18790	9
663	20231024	092900	157087220	18800	18870	18870	18800	303
664	20231024	092800	151384730	18880	18880	18880	18870	10
665	20231024	092700	151196000	18880	18860	18880	18860	39
666	20231024	092600	150460140	18860	18840	18860	18840	75
667	20231024	092500	149047000	18880	18720	18880	18720	9
668	20231024	092400	148878200	18880	18830	18880	18820	754
669	20231024	092300	134678810	18700	19000	19010	18700	1305
670	20231024	092200	110174840	19010	18850	19010	18850	1829
671	20231024	092100	75627530	18850	18850	18850	18840	9
672	20231024	092000	75457950	18840	18800	18870	18800	114
673	20231024	091900	73309750	18800	18790	18800	18790	12
674	20231024	091800	73084250	18860	18850	18860	18850	62
675	20231024	091700	71915000	18870	18870	18880	18860	66
676	20231024	091600	70669730	18890	18890	18890	18880	40
677	20231024	091500	69914270	18880	18870	18880	18860	395
678	20231024	091400	62459330	18880	18860	18880	18850	274
679	20231024	091300	57291610	18860	18790	18870	18700	663
680	20231024	091200	44847940	18800	18790	18840	18760	583
681	20231024	091100	33896590	18780	18770	18780	18750	238
682	20231024	091000	29429130	18760	18750	18760	18750	21
683	20231024	090900	29035250	18710	18710	18710	18710	4
684	20231024	090800	28960410	18770	18790	18800	18770	288
685	20231024	090700	23553460	18730	18800	18800	18730	537
686	20231024	090600	13493270	18820	18820	18830	18820	42
687	20231024	090500	12702680	18830	18780	18840	18780	54
688	20231024	090400	11687890	18820	18820	18820	18820	0
689	20231024	090300	11687890	18820	18820	18820	18820	14
690	20231024	090200	11424410	18760	18850	18850	18760	144
691	20231024	090100	8719890	18700	18860	18860	18700	27
692	20231024	090000	8214830	18880	18880	18890	18880	435