KissMeData/229000/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201700	1045461155	5030	5030	5030	5030	3344
3	20231024	201600	1045461155	5030	5030	5030	5030	0
4	20231024	201500	1045461155	5030	5030	5030	5030	0
5	20231024	201400	1045461155	5030	5030	5030	5030	0
6	20231024	201300	1045461155	5030	5030	5030	5030	0
7	20231024	201200	1045461155	5030	5030	5030	5030	0
8	20231024	201100	1045461155	5030	5030	5030	5030	0
9	20231024	201000	1045461155	5030	5030	5030	5030	0
10	20231024	200900	1045461155	5030	5030	5030	5030	0
11	20231024	200800	1045461155	5030	5030	5030	5030	0
12	20231024	200700	1045461155	5030	5030	5030	5030	0
13	20231024	200600	1045461155	5030	5030	5030	5030	0
14	20231024	200500	1045461155	5030	5030	5030	5030	0
15	20231024	200400	1045461155	5030	5030	5030	5030	0
16	20231024	200300	1045461155	5030	5030	5030	5030	0
17	20231024	200200	1045461155	5030	5030	5030	5030	0
18	20231024	200100	1045461155	5030	5030	5030	5030	0
19	20231024	200000	1045461155	5030	5030	5030	5030	0
20	20231024	195900	1045461155	5030	5030	5030	5030	0
21	20231024	195800	1045461155	5030	5030	5030	5030	0
22	20231024	195700	1045461155	5030	5030	5030	5030	0
23	20231024	195600	1045461155	5030	5030	5030	5030	0
24	20231024	195500	1045461155	5030	5030	5030	5030	0
25	20231024	195400	1045461155	5030	5030	5030	5030	0
26	20231024	195300	1045461155	5030	5030	5030	5030	0
27	20231024	195200	1045461155	5030	5030	5030	5030	0
28	20231024	195100	1045461155	5030	5030	5030	5030	0
29	20231024	195000	1045461155	5030	5030	5030	5030	0
30	20231024	194900	1045461155	5030	5030	5030	5030	0
31	20231024	194800	1045461155	5030	5030	5030	5030	0
32	20231024	194700	1045461155	5030	5030	5030	5030	3344
33	20231024	194600	1045461155	5030	5030	5030	5030	0
34	20231024	194500	1045461155	5030	5030	5030	5030	0
35	20231024	194400	1045461155	5030	5030	5030	5030	0
36	20231024	194300	1045461155	5030	5030	5030	5030	0
37	20231024	194200	1045461155	5030	5030	5030	5030	0
38	20231024	194100	1045461155	5030	5030	5030	5030	0
39	20231024	194000	1045461155	5030	5030	5030	5030	0
40	20231024	193900	1045461155	5030	5030	5030	5030	0
41	20231024	193800	1045461155	5030	5030	5030	5030	0
42	20231024	193700	1045461155	5030	5030	5030	5030	0
43	20231024	193600	1045461155	5030	5030	5030	5030	0
44	20231024	193500	1045461155	5030	5030	5030	5030	0
45	20231024	193400	1045461155	5030	5030	5030	5030	0
46	20231024	193300	1045461155	5030	5030	5030	5030	0
47	20231024	193200	1045461155	5030	5030	5030	5030	0
48	20231024	193100	1045461155	5030	5030	5030	5030	0
49	20231024	193000	1045461155	5030	5030	5030	5030	0
50	20231024	192900	1045461155	5030	5030	5030	5030	0
51	20231024	192800	1045461155	5030	5030	5030	5030	0
52	20231024	192700	1045461155	5030	5030	5030	5030	0
53	20231024	192600	1045461155	5030	5030	5030	5030	0
54	20231024	192500	1045461155	5030	5030	5030	5030	0
55	20231024	192400	1045461155	5030	5030	5030	5030	0
56	20231024	192300	1045461155	5030	5030	5030	5030	0
57	20231024	192200	1045461155	5030	5030	5030	5030	0
58	20231024	192100	1045461155	5030	5030	5030	5030	0
59	20231024	192000	1045461155	5030	5030	5030	5030	0
60	20231024	191900	1045461155	5030	5030	5030	5030	0
61	20231024	191800	1045461155	5030	5030	5030	5030	0
62	20231024	191700	1045461155	5030	5030	5030	5030	3344
63	20231024	191600	1045461155	5030	5030	5030	5030	0
64	20231024	191500	1045461155	5030	5030	5030	5030	0
65	20231024	191400	1045461155	5030	5030	5030	5030	0
66	20231024	191300	1045461155	5030	5030	5030	5030	0
67	20231024	191200	1045461155	5030	5030	5030	5030	0
68	20231024	191100	1045461155	5030	5030	5030	5030	0
69	20231024	191000	1045461155	5030	5030	5030	5030	0
70	20231024	190900	1045461155	5030	5030	5030	5030	0
71	20231024	190800	1045461155	5030	5030	5030	5030	0
72	20231024	190700	1045461155	5030	5030	5030	5030	0
73	20231024	190600	1045461155	5030	5030	5030	5030	0
74	20231024	190500	1045461155	5030	5030	5030	5030	0
75	20231024	190400	1045461155	5030	5030	5030	5030	0
76	20231024	190300	1045461155	5030	5030	5030	5030	0
77	20231024	190200	1045461155	5030	5030	5030	5030	0
78	20231024	190100	1045461155	5030	5030	5030	5030	0
79	20231024	190000	1045461155	5030	5030	5030	5030	0
80	20231024	185900	1045461155	5030	5030	5030	5030	0
81	20231024	185800	1045461155	5030	5030	5030	5030	0
82	20231024	185700	1045461155	5030	5030	5030	5030	0
83	20231024	185600	1045461155	5030	5030	5030	5030	0
84	20231024	185500	1045461155	5030	5030	5030	5030	0
85	20231024	185400	1045461155	5030	5030	5030	5030	0
86	20231024	185300	1045461155	5030	5030	5030	5030	0
87	20231024	185200	1045461155	5030	5030	5030	5030	0
88	20231024	185100	1045461155	5030	5030	5030	5030	0
89	20231024	185000	1045461155	5030	5030	5030	5030	0
90	20231024	184900	1045461155	5030	5030	5030	5030	0
91	20231024	184800	1045461155	5030	5030	5030	5030	0
92	20231024	184700	1045461155	5030	5030	5030	5030	3344
93	20231024	184600	1045461155	5030	5030	5030	5030	0
94	20231024	184500	1045461155	5030	5030	5030	5030	0
95	20231024	184400	1045461155	5030	5030	5030	5030	0
96	20231024	184300	1045461155	5030	5030	5030	5030	0
97	20231024	184200	1045461155	5030	5030	5030	5030	0
98	20231024	184100	1045461155	5030	5030	5030	5030	0
99	20231024	184000	1045461155	5030	5030	5030	5030	0
100	20231024	183900	1045461155	5030	5030	5030	5030	0
101	20231024	183800	1045461155	5030	5030	5030	5030	0
102	20231024	183700	1045461155	5030	5030	5030	5030	0
103	20231024	183600	1045461155	5030	5030	5030	5030	0
104	20231024	183500	1045461155	5030	5030	5030	5030	0
105	20231024	183400	1045461155	5030	5030	5030	5030	0
106	20231024	183300	1045461155	5030	5030	5030	5030	0
107	20231024	183200	1045461155	5030	5030	5030	5030	0
108	20231024	183100	1045461155	5030	5030	5030	5030	0
109	20231024	183000	1045461155	5030	5030	5030	5030	0
110	20231024	182900	1045461155	5030	5030	5030	5030	0
111	20231024	182800	1045461155	5030	5030	5030	5030	0
112	20231024	182700	1045461155	5030	5030	5030	5030	0
113	20231024	182600	1045461155	5030	5030	5030	5030	0
114	20231024	182500	1045461155	5030	5030	5030	5030	0
115	20231024	182400	1045461155	5030	5030	5030	5030	0
116	20231024	182300	1045461155	5030	5030	5030	5030	0
117	20231024	182200	1045461155	5030	5030	5030	5030	0
118	20231024	182100	1045461155	5030	5030	5030	5030	0
119	20231024	182000	1045461155	5030	5030	5030	5030	0
120	20231024	181900	1045461155	5030	5030	5030	5030	0
121	20231024	181800	1045461155	5030	5030	5030	5030	0
122	20231024	181700	1045461155	5030	5030	5030	5030	3344
123	20231024	181600	1045461155	5030	5030	5030	5030	0
124	20231024	181500	1045461155	5030	5030	5030	5030	0
125	20231024	181400	1045461155	5030	5030	5030	5030	0
126	20231024	181300	1045461155	5030	5030	5030	5030	0
127	20231024	181200	1045461155	5030	5030	5030	5030	0
128	20231024	181100	1045461155	5030	5030	5030	5030	0
129	20231024	181000	1045461155	5030	5030	5030	5030	0
130	20231024	180900	1045461155	5030	5030	5030	5030	0
131	20231024	180800	1045461155	5030	5030	5030	5030	0
132	20231024	180700	1045461155	5030	5030	5030	5030	0
133	20231024	180600	1045461155	5030	5030	5030	5030	0
134	20231024	180500	1045461155	5030	5030	5030	5030	0
135	20231024	180400	1045461155	5030	5030	5030	5030	0
136	20231024	180300	1045461155	5030	5030	5030	5030	0
137	20231024	180200	1045461155	5030	5030	5030	5030	0
138	20231024	180100	1045461155	5030	5030	5030	5030	0
139	20231024	180000	1045461155	5030	5030	5030	5030	0
140	20231024	175900	1045461155	5030	5030	5030	5030	0
141	20231024	175800	1045461155	5030	5030	5030	5030	0
142	20231024	175700	1045461155	5030	5030	5030	5030	0
143	20231024	175600	1045461155	5030	5030	5030	5030	0
144	20231024	175500	1045461155	5030	5030	5030	5030	0
145	20231024	175400	1045461155	5030	5030	5030	5030	0
146	20231024	175300	1045461155	5030	5030	5030	5030	0
147	20231024	175200	1045461155	5030	5030	5030	5030	0
148	20231024	175100	1045461155	5030	5030	5030	5030	0
149	20231024	175000	1045461155	5030	5030	5030	5030	0
150	20231024	174900	1045461155	5030	5030	5030	5030	0
151	20231024	174800	1045461155	5030	5030	5030	5030	0
152	20231024	174700	1045461155	5030	5030	5030	5030	3344
153	20231024	174600	1045461155	5030	5030	5030	5030	0
154	20231024	174500	1045461155	5030	5030	5030	5030	0
155	20231024	174400	1045461155	5030	5030	5030	5030	0
156	20231024	174300	1045461155	5030	5030	5030	5030	0
157	20231024	174200	1045461155	5030	5030	5030	5030	0
158	20231024	174100	1045461155	5030	5030	5030	5030	0
159	20231024	174000	1045461155	5030	5030	5030	5030	0
160	20231024	173900	1045461155	5030	5030	5030	5030	0
161	20231024	173800	1045461155	5030	5030	5030	5030	0
162	20231024	173700	1045461155	5030	5030	5030	5030	0
163	20231024	173600	1045461155	5030	5030	5030	5030	0
164	20231024	173500	1045461155	5030	5030	5030	5030	0
165	20231024	173400	1045461155	5030	5030	5030	5030	0
166	20231024	173300	1045461155	5030	5030	5030	5030	0
167	20231024	173200	1045461155	5030	5030	5030	5030	0
168	20231024	173100	1045461155	5030	5030	5030	5030	0
169	20231024	173000	1045461155	5030	5030	5030	5030	0
170	20231024	172900	1045461155	5030	5030	5030	5030	0
171	20231024	172800	1045461155	5030	5030	5030	5030	0
172	20231024	172700	1045461155	5030	5030	5030	5030	0
173	20231024	172600	1045461155	5030	5030	5030	5030	0
174	20231024	172500	1045461155	5030	5030	5030	5030	0
175	20231024	172400	1045461155	5030	5030	5030	5030	0
176	20231024	172300	1045461155	5030	5030	5030	5030	0
177	20231024	172200	1045461155	5030	5030	5030	5030	0
178	20231024	172100	1045461155	5030	5030	5030	5030	0
179	20231024	172000	1045461155	5030	5030	5030	5030	0
180	20231024	171900	1045461155	5030	5030	5030	5030	0
181	20231024	171800	1045461155	5030	5030	5030	5030	0
182	20231024	171700	1045461155	5030	5030	5030	5030	3344
183	20231024	171600	1045461155	5030	5030	5030	5030	0
184	20231024	171500	1045461155	5030	5030	5030	5030	0
185	20231024	171400	1045461155	5030	5030	5030	5030	0
186	20231024	171300	1045461155	5030	5030	5030	5030	0
187	20231024	171200	1045461155	5030	5030	5030	5030	0
188	20231024	171100	1045461155	5030	5030	5030	5030	0
189	20231024	171000	1045461155	5030	5030	5030	5030	0
190	20231024	170900	1045461155	5030	5030	5030	5030	0
191	20231024	170800	1045461155	5030	5030	5030	5030	0
192	20231024	170700	1045461155	5030	5030	5030	5030	0
193	20231024	170600	1045461155	5030	5030	5030	5030	0
194	20231024	170500	1045461155	5030	5030	5030	5030	0
195	20231024	170400	1045461155	5030	5030	5030	5030	0
196	20231024	170300	1045461155	5030	5030	5030	5030	0
197	20231024	170200	1045461155	5030	5030	5030	5030	0
198	20231024	170100	1045461155	5030	5030	5030	5030	0
199	20231024	170000	1045461155	5030	5030	5030	5030	0
200	20231024	165900	1045461155	5030	5030	5030	5030	0
201	20231024	165800	1045461155	5030	5030	5030	5030	0
202	20231024	165700	1045461155	5030	5030	5030	5030	0
203	20231024	165600	1045461155	5030	5030	5030	5030	0
204	20231024	165500	1045461155	5030	5030	5030	5030	0
205	20231024	165400	1045461155	5030	5030	5030	5030	0
206	20231024	165300	1045461155	5030	5030	5030	5030	0
207	20231024	165200	1045461155	5030	5030	5030	5030	0
208	20231024	165100	1045461155	5030	5030	5030	5030	0
209	20231024	165000	1045461155	5030	5030	5030	5030	0
210	20231024	164900	1045461155	5030	5030	5030	5030	0
211	20231024	164800	1045461155	5030	5030	5030	5030	0
212	20231024	164700	1045461155	5030	5030	5030	5030	3344
213	20231024	164600	1045461155	5030	5030	5030	5030	0
214	20231024	164500	1045461155	5030	5030	5030	5030	0
215	20231024	164400	1045461155	5030	5030	5030	5030	0
216	20231024	164300	1045461155	5030	5030	5030	5030	0
217	20231024	164200	1045461155	5030	5030	5030	5030	0
218	20231024	164100	1045461155	5030	5030	5030	5030	0
219	20231024	164000	1045461155	5030	5030	5030	5030	0
220	20231024	163900	1045461155	5030	5030	5030	5030	0
221	20231024	163800	1045461155	5030	5030	5030	5030	0
222	20231024	163700	1045461155	5030	5030	5030	5030	0
223	20231024	163600	1045461155	5030	5030	5030	5030	0
224	20231024	163500	1045461155	5030	5030	5030	5030	0
225	20231024	163400	1045461155	5030	5030	5030	5030	0
226	20231024	163300	1045461155	5030	5030	5030	5030	0
227	20231024	163200	1045461155	5030	5030	5030	5030	0
228	20231024	163100	1045461155	5030	5030	5030	5030	0
229	20231024	163000	1045461155	5030	5030	5030	5030	0
230	20231024	162900	1045461155	5030	5030	5030	5030	0
231	20231024	162800	1045461155	5030	5030	5030	5030	0
232	20231024	162700	1045461155	5030	5030	5030	5030	0
233	20231024	162600	1045461155	5030	5030	5030	5030	0
234	20231024	162500	1045461155	5030	5030	5030	5030	0
235	20231024	162400	1045461155	5030	5030	5030	5030	0
236	20231024	162300	1045461155	5030	5030	5030	5030	0
237	20231024	162200	1045461155	5030	5030	5030	5030	0
238	20231024	162100	1045461155	5030	5030	5030	5030	0
239	20231024	162000	1045461155	5030	5030	5030	5030	0
240	20231024	161900	1045461155	5030	5030	5030	5030	0
241	20231024	161800	1045461155	5030	5030	5030	5030	0
242	20231024	161700	1045461155	5030	5030	5030	5030	3344
243	20231024	161600	1045461155	5030	5030	5030	5030	0
244	20231024	161500	1045461155	5030	5030	5030	5030	0
245	20231024	161400	1045461155	5030	5030	5030	5030	0
246	20231024	161300	1045461155	5030	5030	5030	5030	0
247	20231024	161200	1045461155	5030	5030	5030	5030	0
248	20231024	161100	1045461155	5030	5030	5030	5030	0
249	20231024	161000	1045461155	5030	5030	5030	5030	0
250	20231024	160900	1045461155	5030	5030	5030	5030	0
251	20231024	160800	1045461155	5030	5030	5030	5030	0
252	20231024	160700	1045461155	5030	5030	5030	5030	0
253	20231024	160600	1045461155	5030	5030	5030	5030	0
254	20231024	160500	1045461155	5030	5030	5030	5030	0
255	20231024	160400	1045461155	5030	5030	5030	5030	0
256	20231024	160300	1045461155	5030	5030	5030	5030	0
257	20231024	160200	1045461155	5030	5030	5030	5030	0
258	20231024	160100	1045461155	5030	5030	5030	5030	0
259	20231024	160000	1045461155	5030	5030	5030	5030	0
260	20231024	155900	1045461155	5030	5030	5030	5030	0
261	20231024	155800	1045461155	5030	5030	5030	5030	0
262	20231024	155700	1045461155	5030	5030	5030	5030	0
263	20231024	155600	1045461155	5030	5030	5030	5030	0
264	20231024	155500	1045461155	5030	5030	5030	5030	0
265	20231024	155400	1045461155	5030	5030	5030	5030	0
266	20231024	155300	1045461155	5030	5030	5030	5030	0
267	20231024	155200	1045461155	5030	5030	5030	5030	0
268	20231024	155100	1045461155	5030	5030	5030	5030	0
269	20231024	155000	1045461155	5030	5030	5030	5030	0
270	20231024	154900	1045461155	5030	5030	5030	5030	0
271	20231024	154800	1045461155	5030	5030	5030	5030	0
272	20231024	154700	1045461155	5030	5030	5030	5030	3344
273	20231024	154600	1045461155	5030	5030	5030	5030	0
274	20231024	154500	1045461155	5030	5030	5030	5030	0
275	20231024	154400	1045461155	5030	5030	5030	5030	0
276	20231024	154300	1045461155	5030	5030	5030	5030	0
277	20231024	154200	1045461155	5030	5030	5030	5030	0
278	20231024	154100	1045461155	5030	5030	5030	5030	0
279	20231024	154000	1045461155	5030	5030	5030	5030	0
280	20231024	153900	1045461155	5030	5030	5030	5030	0
281	20231024	153800	1045461155	5030	5030	5030	5030	0
282	20231024	153700	1045461155	5030	5030	5030	5030	0
283	20231024	153600	1045461155	5030	5030	5030	5030	0
284	20231024	153500	1045461155	5030	5030	5030	5030	0
285	20231024	153400	1045461155	5030	5030	5030	5030	0
286	20231024	153300	1045461155	5030	5030	5030	5030	0
287	20231024	153200	1045461155	5030	5030	5030	5030	0
288	20231024	153100	1045461155	5030	5030	5030	5030	0
289	20231024	153000	1045461155	5030	5030	5030	5030	3344
290	20231024	152900	1028640835	5020	5020	5020	5020	0
291	20231024	152800	1028640835	5020	5020	5020	5020	0
292	20231024	152700	1028640835	5020	5020	5020	5020	0
293	20231024	152600	1028640835	5020	5020	5020	5020	0
294	20231024	152500	1028640835	5020	5020	5020	5020	0
295	20231024	152400	1028640835	5020	5020	5020	5020	0
296	20231024	152300	1028640835	5020	5020	5020	5020	0
297	20231024	152200	1028640835	5020	5020	5020	5020	0
298	20231024	152100	1028640835	5020	5020	5020	5020	0
299	20231024	152000	1028640835	5020	5020	5020	5020	0
300	20231024	151900	1028640835	5020	5000	5020	4990	57
301	20231024	151800	1028355445	5020	4985	5020	4985	115
302	20231024	151700	1027778970	5010	5000	5010	5000	671
303	20231024	151600	1024417610	5010	5010	5010	5010	3901
304	20231024	151500	1004873600	5000	4995	5000	4995	466
305	20231024	151400	1002544305	5000	5000	5000	5000	295
306	20231024	151300	1001069305	5000	5000	5000	5000	745
307	20231024	151200	997344305	5000	5000	5010	5000	356
308	20231024	151100	995564295	5000	4990	5000	4990	526
309	20231024	151000	992938590	4995	5010	5010	4995	634
310	20231024	150900	989770175	5010	5010	5010	4990	834
311	20231024	150800	985597185	5010	5010	5010	5000	657
312	20231024	150700	982305625	5020	5030	5030	5010	323
313	20231024	150600	980687235	5020	5020	5020	5020	334
314	20231024	150500	979010555	5030	5020	5030	5000	791
315	20231024	150400	975039725	5020	5020	5020	5020	618
316	20231024	150300	971937365	5020	5020	5030	5010	875
317	20231024	150200	967549785	5020	5020	5020	5020	296
318	20231024	150100	966063865	5020	4990	5020	4990	4159
319	20231024	150000	945242375	4990	4990	4990	4990	1394
320	20231024	145900	938286315	4975	4975	4975	4975	622
321	20231024	145800	935191865	4975	5000	5000	4975	521
322	20231024	145700	932594885	4955	5010	5010	4955	2282
323	20231024	145600	921206315	4985	4985	5020	4980	785
324	20231024	145500	917293500	4990	5030	5030	4990	726
325	20231024	145400	913668555	5030	5030	5030	5000	636
326	20231024	145300	910477805	5020	5020	5020	5020	1524
327	20231024	145200	902827325	5020	5010	5020	4985	1051
328	20231024	145100	897551670	4985	5020	5020	4985	1462
329	20231024	145000	890223840	5000	4980	5010	4980	2259
330	20231024	144900	878918800	4980	4980	4980	4970	1032
331	20231024	144800	873779650	4980	4980	4980	4980	0
332	20231024	144700	873779650	4980	4975	4980	4960	1309
333	20231024	144600	867272370	4975	4980	4980	4975	333
334	20231024	144500	865615430	4980	4955	4990	4955	1008
335	20231024	144400	860600345	4980	4960	4980	4950	344
336	20231024	144300	858893685	4985	4980	4990	4950	1021
337	20231024	144200	853813510	4990	4990	4990	4990	139
338	20231024	144100	853119900	4980	5000	5000	4980	1038
339	20231024	144000	847935500	5000	5000	5000	5000	102
340	20231024	143900	847425500	5000	4990	5000	4985	815
341	20231024	143800	843360440	5000	5000	5000	4990	401
342	20231024	143700	841358550	5000	5000	5010	5000	101
343	20231024	143600	840853340	5000	5000	5000	4985	1409
344	20231024	143500	833815095	5000	5000	5000	5000	584
345	20231024	143400	830895095	5000	4990	5000	4985	962
346	20231024	143300	826092025	4990	4975	4990	4975	344
347	20231024	143200	824377850	4980	4970	4980	4970	430
348	20231024	143100	822238600	4975	4975	4980	4975	1017
349	20231024	143000	817178925	4975	4965	4975	4965	771
350	20231024	142900	813347955	4970	4970	4970	4965	763
351	20231024	142800	809556145	4965	4965	4965	4965	351
352	20231024	142700	807813430	4965	4965	4965	4965	110
353	20231024	142600	807267280	4965	4960	4965	4950	490
354	20231024	142500	804839320	4960	4960	4960	4945	688
355	20231024	142400	801430635	4960	4945	4960	4940	488
356	20231024	142300	799017915	4945	4960	4965	4945	1423
357	20231024	142200	791968325	4960	4960	4960	4960	284
358	20231024	142100	790559685	4960	4965	4965	4960	2
359	20231024	142000	790549760	4935	4960	4970	4935	1293
360	20231024	141900	784135190	4950	4930	4950	4930	54
361	20231024	141800	783868310	4930	4915	4930	4915	620
362	20231024	141700	780816325	4920	4960	4960	4920	1663
363	20231024	141600	772608610	4950	4955	4970	4950	2579
364	20231024	141500	759824235	4950	4945	4950	4945	67
365	20231024	141400	759492735	4945	4940	4945	4935	646
366	20231024	141300	756302915	4925	4925	4925	4925	0
367	20231024	141200	756302915	4925	4925	4925	4925	381
368	20231024	141100	754426490	4925	4925	4925	4925	0
369	20231024	141000	754426490	4925	4930	4945	4915	1165
370	20231024	140900	748684450	4940	4930	4940	4930	631
371	20231024	140800	745569610	4925	4925	4925	4920	389
372	20231024	140700	743655220	4920	4920	4920	4920	575
373	20231024	140600	740826220	4940	4940	4940	4935	342
374	20231024	140500	739136990	4920	4945	4945	4915	1871
375	20231024	140400	729934905	4930	4930	4940	4930	1733
376	20231024	140300	721385695	4935	4910	4935	4910	344
377	20231024	140200	719691300	4905	4895	4905	4895	2721
378	20231024	140100	706358495	4890	4880	4890	4880	510
379	20231024	140000	703865185	4880	4875	4880	4875	399
380	20231024	135900	701920055	4875	4865	4875	4860	612
381	20231024	135800	698944565	4860	4860	4865	4860	92
382	20231024	135700	698497440	4860	4850	4860	4850	51
383	20231024	135600	698250080	4870	4870	4870	4870	0
384	20231024	135500	698250080	4870	4855	4870	4855	330
385	20231024	135400	696645980	4880	4880	4880	4880	1
386	20231024	135300	696641100	4850	4885	4885	4850	3003
387	20231024	135200	682041950	4880	4880	4880	4880	26
388	20231024	135100	681915070	4880	4880	4880	4880	2
389	20231024	135000	681905310	4855	4885	4885	4855	168
390	20231024	134900	681085830	4885	4880	4885	4855	1014
391	20231024	134800	676137995	4885	4885	4885	4885	0
392	20231024	134700	676137995	4885	4885	4885	4885	129
393	20231024	134600	675507830	4885	4885	4885	4885	0
394	20231024	134500	675507830	4885	4885	4885	4885	0
395	20231024	134400	675507830	4885	4855	4885	4855	149
396	20231024	134300	674780190	4885	4885	4885	4885	2
397	20231024	134200	674770420	4890	4890	4890	4890	15
398	20231024	134100	674697070	4890	4890	4890	4890	129
399	20231024	134000	674066260	4890	4865	4890	4850	152
400	20231024	133900	673328555	4890	4890	4890	4890	129
401	20231024	133800	672697745	4890	4890	4890	4890	0
402	20231024	133700	672697745	4890	4890	4890	4890	1
403	20231024	133600	672692855	4880	4865	4880	4865	5389
404	20231024	133500	646451150	4865	4865	4865	4865	0
405	20231024	133400	646451150	4865	4840	4865	4840	127
406	20231024	133300	645836220	4865	4865	4865	4865	129
407	20231024	133200	645208635	4865	4865	4865	4865	0
408	20231024	133100	645208635	4865	4860	4865	4860	3036
409	20231024	133000	630441175	4860	4860	4860	4860	129
410	20231024	132900	629814235	4840	4840	4840	4840	1
411	20231024	132800	629809395	4860	4855	4860	4855	996
412	20231024	132700	624973810	4855	4850	4855	4830	14
413	20231024	132600	624906090	4855	4835	4860	4835	1869
414	20231024	132500	615869410	4835	4860	4860	4835	149
415	20231024	132400	615145770	4860	4860	4860	4860	0
416	20231024	132300	615145770	4860	4855	4860	4855	11
417	20231024	132200	615092315	4845	4845	4855	4840	241
418	20231024	132100	613923620	4870	4870	4870	4870	0
419	20231024	132000	613923620	4870	4885	4890	4870	61
420	20231024	131900	613625790	4880	4880	4880	4880	129
421	20231024	131800	612996270	4880	4880	4880	4880	100
422	20231024	131700	612508270	4880	4860	4880	4860	331
423	20231024	131600	610898625	4850	4860	4860	4825	1357
424	20231024	131500	604308200	4830	4870	4875	4820	3001
425	20231024	131400	589823740	4860	4845	4860	4845	2769
426	20231024	131300	576404635	4840	4840	4840	4840	0
427	20231024	131200	576404635	4840	4840	4840	4840	215
428	20231024	131100	575364035	4840	4840	4840	4840	337
429	20231024	131000	573732955	4840	4840	4840	4840	11
430	20231024	130900	573679715	4840	4840	4840	4840	0
431	20231024	130800	573679715	4840	4840	4840	4840	1222
432	20231024	130700	567765235	4840	4820	4840	4815	179
433	20231024	130600	566902320	4845	4845	4845	4845	171
434	20231024	130500	566073825	4845	4845	4845	4845	53
435	20231024	130400	565817040	4845	4845	4845	4845	0
436	20231024	130300	565817040	4845	4830	4845	4830	257
437	20231024	130200	564574825	4830	4830	4830	4830	151
438	20231024	130100	563845495	4830	4830	4830	4830	3
439	20231024	130000	563831005	4830	4830	4830	4830	129
440	20231024	125900	563207935	4835	4805	4835	4805	51
441	20231024	125800	562962850	4830	4830	4830	4830	103
442	20231024	125700	562465360	4830	4820	4830	4820	425
443	20231024	125600	560413710	4820	4820	4820	4820	0
444	20231024	125500	560413710	4820	4820	4820	4820	95
445	20231024	125400	559955810	4810	4810	4810	4810	100
446	20231024	125300	559474810	4825	4825	4825	4825	0
447	20231024	125200	559474810	4825	4815	4825	4815	668
448	20231024	125100	556252520	4815	4815	4815	4815	0
449	20231024	125000	556252520	4815	4815	4815	4815	30
450	20231024	124900	556108070	4815	4810	4815	4810	50
451	20231024	124800	555867470	4810	4810	4810	4810	50
452	20231024	124700	555626970	4815	4815	4815	4805	351
453	20231024	124600	553939015	4820	4810	4820	4810	210
454	20231024	124500	552928410	4810	4810	4810	4810	50
455	20231024	124400	552687910	4810	4810	4810	4810	130
456	20231024	124300	552062610	4815	4815	4815	4815	0
457	20231024	124200	552062610	4815	4815	4815	4815	0
458	20231024	124100	552062610	4815	4815	4815	4815	135
459	20231024	124000	551412585	4825	4825	4825	4825	0
460	20231024	123900	551412585	4825	4825	4825	4825	0
461	20231024	123800	551412585	4825	4825	4825	4825	128
462	20231024	123700	550794985	4805	4805	4805	4805	0
463	20231024	123600	550794985	4805	4820	4820	4805	237
464	20231024	123500	549654105	4840	4840	4840	4840	196
465	20231024	123400	548705465	4845	4845	4845	4845	0
466	20231024	123300	548705465	4845	4845	4845	4845	936
467	20231024	123200	544170545	4845	4830	4845	4830	179
468	20231024	123100	543303800	4835	4835	4835	4835	106
469	20231024	123000	542791290	4850	4835	4850	4835	86
470	20231024	122900	542375455	4830	4830	4830	4830	339
471	20231024	122800	540738085	4830	4830	4840	4830	220
472	20231024	122700	539673495	4820	4800	4825	4800	1714
473	20231024	122600	531420765	4790	4790	4790	4790	0
474	20231024	122500	531420765	4790	4790	4790	4790	40
475	20231024	122400	531229165	4790	4785	4790	4785	104
476	20231024	122300	530731270	4785	4785	4785	4785	187
477	20231024	122200	529836475	4790	4790	4790	4790	0
478	20231024	122100	529836475	4790	4780	4790	4780	969
479	20231024	122000	525195265	4770	4765	4770	4765	128
480	20231024	121900	524585300	4770	4765	4770	4765	136
481	20231024	121800	523936690	4765	4765	4765	4765	102
482	20231024	121700	523450660	4755	4755	4755	4755	100
483	20231024	121600	522975160	4755	4755	4755	4755	1351
484	20231024	121500	516551155	4755	4755	4755	4755	53
485	20231024	121400	516299140	4755	4755	4755	4755	0
486	20231024	121300	516299140	4755	4755	4755	4755	129
487	20231024	121200	515685745	4740	4740	4740	4740	200
488	20231024	121100	514737745	4740	4740	4740	4740	506
489	20231024	121000	512339305	4755	4755	4755	4755	159
490	20231024	120900	511583260	4765	4765	4765	4765	0
491	20231024	120800	511583260	4765	4740	4765	4740	200
492	20231024	120700	510630340	4740	4740	4740	4740	22
493	20231024	120600	510526060	4740	4740	4740	4740	0
494	20231024	120500	510526060	4740	4770	4770	4740	2836
495	20231024	120400	497078870	4770	4770	4770	4770	0
496	20231024	120300	497078870	4770	4760	4770	4760	419
497	20231024	120200	495081685	4760	4750	4760	4745	661
498	20231024	120100	491940200	4750	4740	4750	4740	301
499	20231024	120000	490513235	4740	4740	4740	4715	236
500	20231024	115900	489397595	4740	4740	4740	4740	129
501	20231024	115800	488786135	4745	4745	4745	4745	0
502	20231024	115700	488786135	4745	4745	4745	4745	836
503	20231024	115600	484819315	4745	4745	4745	4745	0
504	20231024	115500	484819315	4745	4745	4745	4745	0
505	20231024	115400	484819315	4745	4745	4745	4745	129
506	20231024	115300	484207210	4745	4745	4745	4745	0
507	20231024	115200	484207210	4745	4740	4745	4740	6
508	20231024	115100	484178750	4740	4740	4740	4740	129
509	20231024	115000	483567290	4740	4740	4740	4740	3
510	20231024	114900	483553070	4745	4725	4745	4710	302
511	20231024	114800	482128150	4745	4745	4745	4745	150
512	20231024	114700	481416400	4745	4745	4745	4745	1
513	20231024	114600	481411655	4730	4725	4740	4725	159
514	20231024	114500	480659720	4725	4725	4725	4725	0
515	20231024	114400	480659720	4725	4730	4730	4725	11
516	20231024	114300	480607740	4725	4725	4725	4725	28
517	20231024	114200	480475440	4725	4710	4725	4710	100
518	20231024	114100	480004425	4710	4710	4710	4710	1
519	20231024	114000	479999715	4695	4715	4715	4695	160
520	20231024	113900	479245915	4715	4710	4715	4710	300
521	20231024	113800	477831515	4695	4695	4695	4695	61
522	20231024	113700	477545120	4695	4695	4695	4695	35
523	20231024	113600	477380795	4700	4700	4700	4700	34
524	20231024	113500	477220995	4710	4710	4720	4710	230
525	20231024	113400	476137685	4710	4710	4710	4710	10
526	20231024	113300	476090585	4710	4710	4710	4710	0
527	20231024	113200	476090585	4710	4700	4710	4700	417
528	20231024	113100	474130675	4700	4690	4700	4690	135
529	20231024	113000	473497515	4685	4685	4685	4685	0
530	20231024	112900	473497515	4685	4685	4685	4685	128
531	20231024	112800	472897835	4685	4685	4685	4685	1
532	20231024	112700	472893150	4680	4670	4680	4670	39
533	20231024	112600	472710855	4665	4665	4665	4665	0
534	20231024	112500	472710855	4665	4665	4665	4640	80
535	20231024	112400	472337905	4670	4665	4670	4665	57
536	20231024	112300	472071975	4670	4670	4670	4670	142
537	20231024	112200	471408835	4675	4650	4675	4650	860
538	20231024	112100	467397605	4670	4670	4670	4670	0
539	20231024	112000	467397605	4670	4670	4670	4670	0
540	20231024	111900	467397605	4670	4670	4670	4670	0
541	20231024	111800	467397605	4670	4670	4670	4670	10
542	20231024	111700	467350905	4670	4670	4670	4670	0
543	20231024	111600	467350905	4670	4670	4670	4655	718
544	20231024	111500	463998410	4670	4685	4685	4670	511
545	20231024	111400	461604520	4680	4670	4680	4670	101
546	20231024	111300	461132840	4660	4645	4660	4645	613
547	20231024	111200	458283950	4645	4640	4645	4640	7
548	20231024	111100	458251440	4630	4605	4630	4605	183
549	20231024	111000	457404175	4620	4620	4620	4620	0
550	20231024	110900	457404175	4620	4600	4620	4600	385
551	20231024	110800	455627175	4620	4620	4620	4620	0
552	20231024	110700	455627175	4620	4620	4620	4620	0
553	20231024	110600	455627175	4620	4620	4620	4620	0
554	20231024	110500	455627175	4620	4620	4620	4580	259
555	20231024	110400	454435815	4610	4600	4610	4590	818
556	20231024	110300	450667855	4610	4610	4610	4610	7
557	20231024	110200	450635585	4620	4620	4620	4620	0
558	20231024	110100	450635585	4620	4620	4620	4620	0
559	20231024	110000	450635585	4620	4620	4620	4620	258
560	20231024	105900	449443625	4595	4590	4595	4590	518
561	20231024	105800	447063455	4590	4595	4595	4590	203
562	20231024	105700	446130685	4595	4600	4600	4595	149
563	20231024	105600	445445290	4610	4610	4610	4610	147
564	20231024	105500	444767620	4620	4620	4620	4620	0
565	20231024	105400	444767620	4620	4620	4620	4620	0
566	20231024	105300	444767620	4620	4620	4620	4620	0
567	20231024	105200	444767620	4620	4620	4620	4620	422
568	20231024	105100	442817980	4640	4625	4640	4625	1199
569	20231024	105000	437269605	4640	4625	4640	4625	3
570	20231024	104900	437255700	4625	4620	4640	4620	5
571	20231024	104800	437232555	4620	4620	4620	4620	1
572	20231024	104700	437227935	4630	4610	4630	4610	2
573	20231024	104600	437218695	4620	4600	4620	4600	1123
574	20231024	104500	432042675	4580	4580	4580	4580	1478
575	20231024	104400	425273435	4580	4580	4580	4580	98
576	20231024	104300	424824595	4600	4575	4600	4575	2
577	20231024	104200	424815420	4600	4575	4600	4575	3
578	20231024	104100	424801670	4590	4575	4590	4575	31
579	20231024	104000	424659830	4575	4580	4580	4575	2
580	20231024	103900	424650675	4570	4565	4570	4565	77
581	20231024	103800	424298870	4565	4565	4565	4565	53
582	20231024	103700	424056925	4565	4560	4565	4560	429
583	20231024	103600	422100680	4560	4560	4560	4560	0
584	20231024	103500	422100680	4560	4540	4560	4540	106
585	20231024	103400	421617340	4540	4560	4560	4540	62
586	20231024	103300	421334640	4530	4530	4530	4530	15
587	20231024	103200	421266690	4530	4530	4530	4530	1
588	20231024	103100	421262160	4560	4560	4560	4560	0
589	20231024	103000	421262160	4560	4525	4560	4520	3659
590	20231024	102900	404688795	4520	4530	4530	4520	394
591	20231024	102800	402905035	4530	4540	4540	4530	484
592	20231024	102700	400710075	4535	4560	4565	4535	1666
593	20231024	102600	393135190	4590	4590	4590	4590	2
594	20231024	102500	393126010	4590	4590	4590	4590	5
595	20231024	102400	393103060	4590	4590	4590	4590	5
596	20231024	102300	393080110	4550	4590	4590	4550	1442
597	20231024	102200	386515965	4555	4560	4560	4555	379
598	20231024	102100	384787770	4565	4575	4575	4565	576
599	20231024	102000	382155585	4575	4575	4575	4575	100
600	20231024	101900	381698085	4575	4585	4585	4575	82
601	20231024	101800	381322695	4585	4585	4585	4585	99
602	20231024	101700	380868780	4595	4615	4615	4595	524
603	20231024	101600	378454315	4615	4615	4615	4615	0
604	20231024	101500	378454315	4615	4615	4615	4615	48
605	20231024	101400	378232795	4610	4610	4610	4610	31
606	20231024	101300	378089885	4605	4630	4630	4605	1166
607	20231024	101200	372712225	4650	4650	4650	4650	1
608	20231024	101100	372707575	4625	4645	4665	4625	1042
609	20231024	101000	367885320	4625	4645	4670	4625	50
610	20231024	100900	367652370	4655	4650	4655	4620	331
611	20231024	100800	366118695	4620	4635	4650	4610	477
612	20231024	100700	363902330	4635	4600	4635	4600	258
613	20231024	100600	362706615	4610	4570	4610	4570	281
614	20231024	100500	361412175	4595	4560	4595	4560	153
615	20231024	100400	360710435	4555	4585	4585	4555	425
616	20231024	100300	358768420	4555	4555	4555	4555	1416
617	20231024	100200	352318540	4550	4550	4550	4550	1
618	20231024	100100	352313990	4585	4555	4585	4550	615
619	20231024	100000	349515315	4550	4550	4550	4550	137
620	20231024	095900	348891965	4550	4550	4555	4550	1367
621	20231024	095800	342671090	4555	4595	4595	4555	460
622	20231024	095700	340573705	4565	4585	4600	4560	743
623	20231024	095600	337167050	4585	4585	4585	4560	844
624	20231024	095500	333299380	4585	4590	4590	4585	250
625	20231024	095400	332153120	4585	4595	4605	4585	173
626	20231024	095300	331357025	4585	4585	4585	4585	1056
627	20231024	095200	326515265	4585	4600	4605	4585	252
628	20231024	095100	325357560	4595	4585	4595	4560	764
629	20231024	095000	321855830	4585	4565	4585	4555	1973
630	20231024	094900	312823130	4570	4570	4570	4570	520
631	20231024	094800	310446730	4580	4585	4585	4575	2001
632	20231024	094700	301279170	4585	4630	4630	4585	4857
633	20231024	094600	278899400	4640	4640	4640	4640	113
634	20231024	094500	278375080	4625	4610	4625	4610	164
635	20231024	094400	277616595	4625	4620	4625	4610	2269
636	20231024	094300	267149135	4630	4630	4630	4620	456
637	20231024	094200	265039765	4630	4630	4640	4620	827
638	20231024	094100	261207825	4630	4665	4665	4630	4362
639	20231024	094000	240911095	4665	4665	4665	4665	267
640	20231024	093900	239665540	4670	4670	4670	4655	70
641	20231024	093800	239339550	4675	4675	4675	4655	242
642	20231024	093700	238208480	4670	4670	4670	4670	374
643	20231024	093600	236461900	4670	4665	4670	4650	720
644	20231024	093500	233109185	4670	4690	4690	4670	2826
645	20231024	093400	219911510	4690	4690	4690	4690	91
646	20231024	093300	219484720	4700	4675	4700	4655	597
647	20231024	093200	216697745	4655	4675	4680	4650	1747
648	20231024	093100	208560655	4680	4685	4685	4680	491
649	20231024	093000	206260620	4680	4750	4750	4680	6958
650	20231024	092900	173420490	4775	4745	4775	4740	804
651	20231024	092800	169608175	4775	4750	4785	4745	1200
652	20231024	092700	163908520	4785	4785	4785	4750	1034
653	20231024	092600	158995865	4750	4760	4785	4750	1984
654	20231024	092500	149554565	4785	4785	4785	4785	55
655	20231024	092400	149291390	4750	4765	4790	4750	632
656	20231024	092300	146275145	4760	4765	4765	4740	590
657	20231024	092200	143470310	4790	4805	4820	4765	6354
658	20231024	092100	112977855	4810	4815	4815	4810	537
659	20231024	092000	110394385	4845	4815	4845	4815	241
660	20231024	091900	109233640	4815	4825	4825	4815	1123
661	20231024	091800	103823975	4860	4840	4860	4825	3806
662	20231024	091700	85432125	4865	4865	4865	4865	0
663	20231024	091600	85432125	4865	4865	4865	4865	206
664	20231024	091500	84429935	4835	4840	4865	4835	362
665	20231024	091400	82678625	4845	4870	4875	4845	4363
666	20231024	091300	61483335	4875	4875	4875	4870	352
667	20231024	091200	59768395	4875	4865	4875	4865	231
668	20231024	091100	58644570	4865	4865	4885	4865	339
669	20231024	091000	56995295	4885	4870	4885	4865	944
670	20231024	090900	52395245	4870	4890	4890	4870	273
671	20231024	090800	51063015	4905	4905	4905	4885	90
672	20231024	090700	50622485	4905	4925	4925	4885	1077
673	20231024	090600	45344455	4905	4945	4945	4885	680
674	20231024	090500	42002220	4915	4910	4950	4905	428
675	20231024	090400	39893150	4910	4880	4910	4880	129
676	20231024	090300	39261415	4880	4845	4880	4845	5937
677	20231024	090200	10465010	4850	4860	4860	4850	588
678	20231024	090100	7613130	4850	4860	4860	4820	240
679	20231024	090000	6452805	4835	4815	4870	4815	1337