KissMeData/091580/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194200	1095072020	15640	15640	15640	15640	1550
3	20231024	194100	1095072020	15640	15640	15640	15640	0
4	20231024	194000	1095072020	15640	15640	15640	15640	0
5	20231024	193900	1095072020	15640	15640	15640	15640	0
6	20231024	193800	1095072020	15640	15640	15640	15640	0
7	20231024	193700	1095072020	15640	15640	15640	15640	0
8	20231024	193600	1095072020	15640	15640	15640	15640	0
9	20231024	193500	1095072020	15640	15640	15640	15640	0
10	20231024	193400	1095072020	15640	15640	15640	15640	0
11	20231024	193300	1095072020	15640	15640	15640	15640	0
12	20231024	193200	1095072020	15640	15640	15640	15640	0
13	20231024	193100	1095072020	15640	15640	15640	15640	0
14	20231024	193000	1095072020	15640	15640	15640	15640	0
15	20231024	192900	1095072020	15640	15640	15640	15640	0
16	20231024	192800	1095072020	15640	15640	15640	15640	0
17	20231024	192700	1095072020	15640	15640	15640	15640	0
18	20231024	192600	1095072020	15640	15640	15640	15640	0
19	20231024	192500	1095072020	15640	15640	15640	15640	0
20	20231024	192400	1095072020	15640	15640	15640	15640	0
21	20231024	192300	1095072020	15640	15640	15640	15640	0
22	20231024	192200	1095072020	15640	15640	15640	15640	0
23	20231024	192100	1095072020	15640	15640	15640	15640	0
24	20231024	192000	1095072020	15640	15640	15640	15640	0
25	20231024	191900	1095072020	15640	15640	15640	15640	0
26	20231024	191800	1095072020	15640	15640	15640	15640	0
27	20231024	191700	1095072020	15640	15640	15640	15640	0
28	20231024	191600	1095072020	15640	15640	15640	15640	0
29	20231024	191500	1095072020	15640	15640	15640	15640	0
30	20231024	191400	1095072020	15640	15640	15640	15640	0
31	20231024	191300	1095072020	15640	15640	15640	15640	0
32	20231024	191200	1095072020	15640	15640	15640	15640	1550
33	20231024	191100	1095072020	15640	15640	15640	15640	0
34	20231024	191000	1095072020	15640	15640	15640	15640	0
35	20231024	190900	1095072020	15640	15640	15640	15640	0
36	20231024	190800	1095072020	15640	15640	15640	15640	0
37	20231024	190700	1095072020	15640	15640	15640	15640	0
38	20231024	190600	1095072020	15640	15640	15640	15640	0
39	20231024	190500	1095072020	15640	15640	15640	15640	0
40	20231024	190400	1095072020	15640	15640	15640	15640	0
41	20231024	190300	1095072020	15640	15640	15640	15640	0
42	20231024	190200	1095072020	15640	15640	15640	15640	0
43	20231024	190100	1095072020	15640	15640	15640	15640	0
44	20231024	190000	1095072020	15640	15640	15640	15640	0
45	20231024	185900	1095072020	15640	15640	15640	15640	0
46	20231024	185800	1095072020	15640	15640	15640	15640	0
47	20231024	185700	1095072020	15640	15640	15640	15640	0
48	20231024	185600	1095072020	15640	15640	15640	15640	0
49	20231024	185500	1095072020	15640	15640	15640	15640	0
50	20231024	185400	1095072020	15640	15640	15640	15640	0
51	20231024	185300	1095072020	15640	15640	15640	15640	0
52	20231024	185200	1095072020	15640	15640	15640	15640	0
53	20231024	185100	1095072020	15640	15640	15640	15640	0
54	20231024	185000	1095072020	15640	15640	15640	15640	0
55	20231024	184900	1095072020	15640	15640	15640	15640	0
56	20231024	184800	1095072020	15640	15640	15640	15640	0
57	20231024	184700	1095072020	15640	15640	15640	15640	0
58	20231024	184600	1095072020	15640	15640	15640	15640	0
59	20231024	184500	1095072020	15640	15640	15640	15640	0
60	20231024	184400	1095072020	15640	15640	15640	15640	0
61	20231024	184300	1095072020	15640	15640	15640	15640	0
62	20231024	184200	1095072020	15640	15640	15640	15640	1550
63	20231024	184100	1095072020	15640	15640	15640	15640	0
64	20231024	184000	1095072020	15640	15640	15640	15640	0
65	20231024	183900	1095072020	15640	15640	15640	15640	0
66	20231024	183800	1095072020	15640	15640	15640	15640	0
67	20231024	183700	1095072020	15640	15640	15640	15640	0
68	20231024	183600	1095072020	15640	15640	15640	15640	0
69	20231024	183500	1095072020	15640	15640	15640	15640	0
70	20231024	183400	1095072020	15640	15640	15640	15640	0
71	20231024	183300	1095072020	15640	15640	15640	15640	0
72	20231024	183200	1095072020	15640	15640	15640	15640	0
73	20231024	183100	1095072020	15640	15640	15640	15640	0
74	20231024	183000	1095072020	15640	15640	15640	15640	0
75	20231024	182900	1095072020	15640	15640	15640	15640	0
76	20231024	182800	1095072020	15640	15640	15640	15640	0
77	20231024	182700	1095072020	15640	15640	15640	15640	0
78	20231024	182600	1095072020	15640	15640	15640	15640	0
79	20231024	182500	1095072020	15640	15640	15640	15640	0
80	20231024	182400	1095072020	15640	15640	15640	15640	0
81	20231024	182300	1095072020	15640	15640	15640	15640	0
82	20231024	182200	1095072020	15640	15640	15640	15640	0
83	20231024	182100	1095072020	15640	15640	15640	15640	0
84	20231024	182000	1095072020	15640	15640	15640	15640	0
85	20231024	181900	1095072020	15640	15640	15640	15640	0
86	20231024	181800	1095072020	15640	15640	15640	15640	0
87	20231024	181700	1095072020	15640	15640	15640	15640	0
88	20231024	181600	1095072020	15640	15640	15640	15640	0
89	20231024	181500	1095072020	15640	15640	15640	15640	0
90	20231024	181400	1095072020	15640	15640	15640	15640	0
91	20231024	181300	1095072020	15640	15640	15640	15640	0
92	20231024	181200	1095072020	15640	15640	15640	15640	1550
93	20231024	181100	1095072020	15640	15640	15640	15640	0
94	20231024	181000	1095072020	15640	15640	15640	15640	0
95	20231024	180900	1095072020	15640	15640	15640	15640	0
96	20231024	180800	1095072020	15640	15640	15640	15640	0
97	20231024	180700	1095072020	15640	15640	15640	15640	0
98	20231024	180600	1095072020	15640	15640	15640	15640	0
99	20231024	180500	1095072020	15640	15640	15640	15640	0
100	20231024	180400	1095072020	15640	15640	15640	15640	0
101	20231024	180300	1095072020	15640	15640	15640	15640	0
102	20231024	180200	1095072020	15640	15640	15640	15640	0
103	20231024	180100	1095072020	15640	15640	15640	15640	0
104	20231024	180000	1095072020	15640	15640	15640	15640	0
105	20231024	175900	1095072020	15640	15640	15640	15640	0
106	20231024	175800	1095072020	15640	15640	15640	15640	0
107	20231024	175700	1095072020	15640	15640	15640	15640	0
108	20231024	175600	1095072020	15640	15640	15640	15640	0
109	20231024	175500	1095072020	15640	15640	15640	15640	0
110	20231024	175400	1095072020	15640	15640	15640	15640	0
111	20231024	175300	1095072020	15640	15640	15640	15640	0
112	20231024	175200	1095072020	15640	15640	15640	15640	0
113	20231024	175100	1095072020	15640	15640	15640	15640	0
114	20231024	175000	1095072020	15640	15640	15640	15640	0
115	20231024	174900	1095072020	15640	15640	15640	15640	0
116	20231024	174800	1095072020	15640	15640	15640	15640	0
117	20231024	174700	1095072020	15640	15640	15640	15640	0
118	20231024	174600	1095072020	15640	15640	15640	15640	0
119	20231024	174500	1095072020	15640	15640	15640	15640	0
120	20231024	174400	1095072020	15640	15640	15640	15640	0
121	20231024	174300	1095072020	15640	15640	15640	15640	0
122	20231024	174200	1095072020	15640	15640	15640	15640	1550
123	20231024	174100	1095072020	15640	15640	15640	15640	0
124	20231024	174000	1095072020	15640	15640	15640	15640	0
125	20231024	173900	1095072020	15640	15640	15640	15640	0
126	20231024	173800	1095072020	15640	15640	15640	15640	0
127	20231024	173700	1095072020	15640	15640	15640	15640	0
128	20231024	173600	1095072020	15640	15640	15640	15640	0
129	20231024	173500	1095072020	15640	15640	15640	15640	0
130	20231024	173400	1095072020	15640	15640	15640	15640	0
131	20231024	173300	1095072020	15640	15640	15640	15640	0
132	20231024	173200	1095072020	15640	15640	15640	15640	0
133	20231024	173100	1095072020	15640	15640	15640	15640	0
134	20231024	173000	1095072020	15640	15640	15640	15640	0
135	20231024	172900	1095072020	15640	15640	15640	15640	0
136	20231024	172800	1095072020	15640	15640	15640	15640	0
137	20231024	172700	1095072020	15640	15640	15640	15640	0
138	20231024	172600	1095072020	15640	15640	15640	15640	0
139	20231024	172500	1095072020	15640	15640	15640	15640	0
140	20231024	172400	1095072020	15640	15640	15640	15640	0
141	20231024	172300	1095072020	15640	15640	15640	15640	0
142	20231024	172200	1095072020	15640	15640	15640	15640	0
143	20231024	172100	1095072020	15640	15640	15640	15640	0
144	20231024	172000	1095072020	15640	15640	15640	15640	0
145	20231024	171900	1095072020	15640	15640	15640	15640	0
146	20231024	171800	1095072020	15640	15640	15640	15640	0
147	20231024	171700	1095072020	15640	15640	15640	15640	0
148	20231024	171600	1095072020	15640	15640	15640	15640	0
149	20231024	171500	1095072020	15640	15640	15640	15640	0
150	20231024	171400	1095072020	15640	15640	15640	15640	0
151	20231024	171300	1095072020	15640	15640	15640	15640	0
152	20231024	171200	1095072020	15640	15640	15640	15640	1550
153	20231024	171100	1095072020	15640	15640	15640	15640	0
154	20231024	171000	1095072020	15640	15640	15640	15640	0
155	20231024	170900	1095072020	15640	15640	15640	15640	0
156	20231024	170800	1095072020	15640	15640	15640	15640	0
157	20231024	170700	1095072020	15640	15640	15640	15640	0
158	20231024	170600	1095072020	15640	15640	15640	15640	0
159	20231024	170500	1095072020	15640	15640	15640	15640	0
160	20231024	170400	1095072020	15640	15640	15640	15640	0
161	20231024	170300	1095072020	15640	15640	15640	15640	0
162	20231024	170200	1095072020	15640	15640	15640	15640	0
163	20231024	170100	1095072020	15640	15640	15640	15640	0
164	20231024	170000	1095072020	15640	15640	15640	15640	0
165	20231024	165900	1095072020	15640	15640	15640	15640	0
166	20231024	165800	1095072020	15640	15640	15640	15640	0
167	20231024	165700	1095072020	15640	15640	15640	15640	0
168	20231024	165600	1095072020	15640	15640	15640	15640	0
169	20231024	165500	1095072020	15640	15640	15640	15640	0
170	20231024	165400	1095072020	15640	15640	15640	15640	0
171	20231024	165300	1095072020	15640	15640	15640	15640	0
172	20231024	165200	1095072020	15640	15640	15640	15640	0
173	20231024	165100	1095072020	15640	15640	15640	15640	0
174	20231024	165000	1095072020	15640	15640	15640	15640	0
175	20231024	164900	1095072020	15640	15640	15640	15640	0
176	20231024	164800	1095072020	15640	15640	15640	15640	0
177	20231024	164700	1095072020	15640	15640	15640	15640	0
178	20231024	164600	1095072020	15640	15640	15640	15640	0
179	20231024	164500	1095072020	15640	15640	15640	15640	0
180	20231024	164400	1095072020	15640	15640	15640	15640	0
181	20231024	164300	1095072020	15640	15640	15640	15640	0
182	20231024	164200	1095072020	15640	15640	15640	15640	1550
183	20231024	164100	1095072020	15640	15640	15640	15640	0
184	20231024	164000	1095072020	15640	15640	15640	15640	0
185	20231024	163900	1095072020	15640	15640	15640	15640	0
186	20231024	163800	1095072020	15640	15640	15640	15640	0
187	20231024	163700	1095072020	15640	15640	15640	15640	0
188	20231024	163600	1095072020	15640	15640	15640	15640	0
189	20231024	163500	1095072020	15640	15640	15640	15640	0
190	20231024	163400	1095072020	15640	15640	15640	15640	0
191	20231024	163300	1095072020	15640	15640	15640	15640	0
192	20231024	163200	1095072020	15640	15640	15640	15640	0
193	20231024	163100	1095072020	15640	15640	15640	15640	0
194	20231024	163000	1095072020	15640	15640	15640	15640	0
195	20231024	162900	1095072020	15640	15640	15640	15640	0
196	20231024	162800	1095072020	15640	15640	15640	15640	0
197	20231024	162700	1095072020	15640	15640	15640	15640	0
198	20231024	162600	1095072020	15640	15640	15640	15640	0
199	20231024	162500	1095072020	15640	15640	15640	15640	0
200	20231024	162400	1095072020	15640	15640	15640	15640	0
201	20231024	162300	1095072020	15640	15640	15640	15640	0
202	20231024	162200	1095072020	15640	15640	15640	15640	0
203	20231024	162100	1095072020	15640	15640	15640	15640	0
204	20231024	162000	1095072020	15640	15640	15640	15640	0
205	20231024	161900	1095072020	15640	15640	15640	15640	0
206	20231024	161800	1095072020	15640	15640	15640	15640	0
207	20231024	161700	1095072020	15640	15640	15640	15640	0
208	20231024	161600	1095072020	15640	15640	15640	15640	0
209	20231024	161500	1095072020	15640	15640	15640	15640	0
210	20231024	161400	1095072020	15640	15640	15640	15640	0
211	20231024	161300	1095072020	15640	15640	15640	15640	0
212	20231024	161200	1095072020	15640	15640	15640	15640	1550
213	20231024	161100	1095072020	15640	15640	15640	15640	0
214	20231024	161000	1095072020	15640	15640	15640	15640	0
215	20231024	160900	1095072020	15640	15640	15640	15640	0
216	20231024	160800	1095072020	15640	15640	15640	15640	0
217	20231024	160700	1095072020	15640	15640	15640	15640	0
218	20231024	160600	1095072020	15640	15640	15640	15640	0
219	20231024	160500	1095072020	15640	15640	15640	15640	0
220	20231024	160400	1095072020	15640	15640	15640	15640	0
221	20231024	160300	1095072020	15640	15640	15640	15640	0
222	20231024	160200	1095072020	15640	15640	15640	15640	0
223	20231024	160100	1095072020	15640	15640	15640	15640	0
224	20231024	160000	1095072020	15640	15640	15640	15640	0
225	20231024	155900	1095072020	15640	15640	15640	15640	0
226	20231024	155800	1095072020	15640	15640	15640	15640	0
227	20231024	155700	1095072020	15640	15640	15640	15640	0
228	20231024	155600	1095072020	15640	15640	15640	15640	0
229	20231024	155500	1095072020	15640	15640	15640	15640	0
230	20231024	155400	1095072020	15640	15640	15640	15640	0
231	20231024	155300	1095072020	15640	15640	15640	15640	0
232	20231024	155200	1095072020	15640	15640	15640	15640	0
233	20231024	155100	1095072020	15640	15640	15640	15640	0
234	20231024	155000	1095072020	15640	15640	15640	15640	0
235	20231024	154900	1095072020	15640	15640	15640	15640	0
236	20231024	154800	1095072020	15640	15640	15640	15640	0
237	20231024	154700	1095072020	15640	15640	15640	15640	0
238	20231024	154600	1095072020	15640	15640	15640	15640	0
239	20231024	154500	1095072020	15640	15640	15640	15640	0
240	20231024	154400	1095072020	15640	15640	15640	15640	0
241	20231024	154300	1095072020	15640	15640	15640	15640	0
242	20231024	154200	1095072020	15640	15640	15640	15640	1550
243	20231024	154100	1095072020	15640	15640	15640	15640	0
244	20231024	154000	1095072020	15640	15640	15640	15640	0
245	20231024	153900	1095072020	15640	15640	15640	15640	0
246	20231024	153800	1095072020	15640	15640	15640	15640	0
247	20231024	153700	1095072020	15640	15640	15640	15640	0
248	20231024	153600	1095072020	15640	15640	15640	15640	0
249	20231024	153500	1095072020	15640	15640	15640	15640	0
250	20231024	153400	1095072020	15640	15640	15640	15640	0
251	20231024	153300	1095072020	15640	15640	15640	15640	0
252	20231024	153200	1095072020	15640	15640	15640	15640	0
253	20231024	153100	1095072020	15640	15640	15640	15640	0
254	20231024	153000	1095072020	15640	15640	15640	15640	1550
255	20231024	152900	1070830020	15620	15620	15620	15620	0
256	20231024	152800	1070830020	15620	15620	15620	15620	0
257	20231024	152700	1070830020	15620	15620	15620	15620	0
258	20231024	152600	1070830020	15620	15620	15620	15620	0
259	20231024	152500	1070830020	15620	15620	15620	15620	0
260	20231024	152400	1070830020	15620	15620	15620	15620	0
261	20231024	152300	1070830020	15620	15620	15620	15620	0
262	20231024	152200	1070830020	15620	15620	15620	15620	0
263	20231024	152100	1070830020	15620	15620	15620	15620	0
264	20231024	152000	1070830020	15620	15620	15620	15620	0
265	20231024	151900	1070830020	15620	15650	15650	15620	245
266	20231024	151800	1066997050	15650	15610	15650	15610	2
267	20231024	151700	1066965790	15650	15650	15650	15600	518
268	20231024	151600	1058884890	15600	15650	15650	15600	41
269	20231024	151500	1058245240	15600	15610	15650	15600	341
270	20231024	151400	1052916460	15640	15640	15640	15640	0
271	20231024	151300	1052916460	15640	15610	15640	15610	5
272	20231024	151200	1052838380	15610	15610	15630	15610	257
273	20231024	151100	1048823780	15620	15620	15620	15620	1
274	20231024	151000	1048808160	15600	15590	15600	15590	62
275	20231024	150900	1047840970	15600	15610	15610	15600	338
276	20231024	150800	1042567960	15620	15620	15620	15620	0
277	20231024	150700	1042567960	15620	15620	15620	15620	0
278	20231024	150600	1042567960	15620	15620	15620	15620	7
279	20231024	150500	1042458620	15620	15620	15620	15620	57
280	20231024	150400	1041568280	15620	15610	15620	15610	12
281	20231024	150300	1041380950	15580	15580	15580	15580	0
282	20231024	150200	1041380950	15580	15580	15580	15580	37
283	20231024	150100	1040804490	15580	15580	15580	15580	100
284	20231024	150000	1039246490	15570	15560	15570	15560	89
285	20231024	145900	1037861030	15550	15550	15550	15550	58
286	20231024	145800	1036959130	15570	15550	15570	15550	372
287	20231024	145700	1031174110	15580	15580	15580	15580	1
288	20231024	145600	1031158530	15540	15540	15540	15540	0
289	20231024	145500	1031158530	15540	15580	15580	15540	14
290	20231024	145400	1030940770	15580	15540	15580	15540	41
291	20231024	145300	1030302790	15580	15580	15580	15580	0
292	20231024	145200	1030302790	15580	15580	15580	15580	0
293	20231024	145100	1030302790	15580	15550	15580	15540	22
294	20231024	145000	1029960790	15580	15580	15580	15580	5
295	20231024	144900	1029882890	15580	15580	15580	15580	1
296	20231024	144800	1029867310	15550	15560	15560	15550	528
297	20231024	144700	1021655900	15580	15580	15580	15570	194
298	20231024	144600	1018633750	15580	15590	15590	15580	3
299	20231024	144500	1018586990	15580	15600	15600	15580	188
300	20231024	144400	1015656090	15630	15630	15630	15630	5
301	20231024	144300	1015577940	15650	15650	15650	15650	0
302	20231024	144200	1015577940	15650	15600	15650	15590	126
303	20231024	144100	1013612950	15650	15600	15650	15600	3
304	20231024	144000	1013566050	15660	15600	15660	15600	1218
305	20231024	143900	994540320	15600	15600	15600	15600	20
306	20231024	143800	994228320	15600	15590	15600	15590	195
307	20231024	143700	991186380	15600	15600	15600	15600	2
308	20231024	143600	991155180	15600	15570	15600	15570	41
309	20231024	143500	990516320	15590	15570	15590	15570	435
310	20231024	143400	983739340	15550	15580	15580	15550	6
311	20231024	143300	983645930	15570	15570	15570	15570	2
312	20231024	143200	983614790	15570	15570	15570	15570	0
313	20231024	143100	983614790	15570	15570	15570	15570	0
314	20231024	143000	983614790	15570	15530	15570	15530	321
315	20231024	142900	978625460	15530	15530	15530	15530	61
316	20231024	142800	977678130	15530	15570	15570	15530	141
317	20231024	142700	975486160	15570	15570	15570	15570	0
318	20231024	142600	975486160	15570	15550	15570	15550	76
319	20231024	142500	974304080	15520	15510	15530	15510	75
320	20231024	142400	973140350	15500	15500	15500	15500	14
321	20231024	142300	972923350	15470	15460	15470	15460	83
322	20231024	142200	971639470	15460	15460	15460	15460	4
323	20231024	142100	971577630	15430	15470	15470	15430	34
324	20231024	142000	971052930	15430	15430	15430	15430	0
325	20231024	141900	971052930	15430	15510	15510	15430	5
326	20231024	141800	970975700	15510	15460	15510	15450	618
327	20231024	141700	961411360	15410	15460	15470	15410	755
328	20231024	141600	949737020	15440	15450	15450	15440	202
329	20231024	141500	946616640	15450	15460	15460	15450	88
330	20231024	141400	945256660	15460	15450	15460	15450	15
331	20231024	141300	945024790	15450	15460	15460	15450	462
332	20231024	141200	937882650	15450	15460	15460	15450	18
333	20231024	141100	937604540	15450	15460	15460	15450	118
334	20231024	141000	935780620	15450	15450	15450	15450	3
335	20231024	140900	935734270	15450	15450	15450	15450	931
336	20231024	140800	921350320	15440	15420	15440	15410	204
337	20231024	140700	918204980	15420	15410	15420	15410	183
338	20231024	140600	915384630	15410	15390	15410	15390	755
339	20231024	140500	903760090	15390	15390	15390	15390	0
340	20231024	140400	903760090	15390	15390	15390	15390	0
341	20231024	140300	903760090	15390	15340	15390	15340	4
342	20231024	140200	903698680	15390	15370	15390	15340	101
343	20231024	140100	902146260	15340	15340	15340	15340	2
344	20231024	140000	902115580	15340	15340	15340	15340	5
345	20231024	135900	902038880	15370	15370	15370	15370	1
346	20231024	135800	902023510	15370	15370	15370	15360	4
347	20231024	135700	901962040	15370	15370	15370	15370	7
348	20231024	135600	901854450	15320	15360	15360	15320	94
349	20231024	135500	900412150	15370	15360	15370	15360	216
350	20231024	135400	897093760	15340	15360	15360	15340	330
351	20231024	135300	892030960	15360	15340	15360	15340	26
352	20231024	135200	891632080	15340	15340	15340	15340	40
353	20231024	135100	891018480	15350	15350	15350	15320	29
354	20231024	135000	890573840	15360	15360	15360	15360	0
355	20231024	134900	890573840	15360	15360	15360	15360	8
356	20231024	134800	890450960	15360	15360	15360	15360	0
357	20231024	134700	890450960	15360	15350	15360	15350	120
358	20231024	134600	888607990	15350	15350	15350	15350	120
359	20231024	134500	886765990	15350	15350	15350	15350	100
360	20231024	134400	885230990	15360	15350	15360	15350	288
361	20231024	134300	880810170	15360	15360	15360	15340	215
362	20231024	134200	877507980	15360	15360	15360	15360	1
363	20231024	134100	877492620	15310	15310	15310	15310	25
364	20231024	134000	877109870	15370	15350	15370	15350	372
365	20231024	133900	871398940	15350	15350	15350	15350	1
366	20231024	133800	871383590	15300	15290	15300	15290	481
367	20231024	133700	864026870	15290	15290	15290	15290	100
368	20231024	133600	862497870	15290	15280	15290	15240	37
369	20231024	133500	861932880	15280	15280	15280	15280	19
370	20231024	133400	861642560	15290	15290	15290	15290	0
371	20231024	133300	861642560	15290	15290	15290	15290	1
372	20231024	133200	861627270	15290	15260	15290	15260	240
373	20231024	133100	857961380	15240	15250	15250	15240	26
374	20231024	133000	857565020	15260	15240	15260	15240	6
375	20231024	132900	857473560	15260	15250	15260	15250	2
376	20231024	132800	857443050	15250	15250	15250	15250	90
377	20231024	132700	856070550	15250	15250	15250	15250	18
378	20231024	132600	855796050	15260	15250	15260	15240	318
379	20231024	132500	850947290	15250	15240	15250	15240	191
380	20231024	132400	848036440	15240	15240	15240	15240	0
381	20231024	132300	848036440	15240	15190	15240	15190	332
382	20231024	132200	842990620	15180	15170	15180	15170	32
383	20231024	132100	842505040	15130	15130	15130	15130	42
384	20231024	132000	841869580	15170	15170	15170	15170	3
385	20231024	131900	841824070	15150	15130	15150	15130	395
386	20231024	131800	835842770	15130	15130	15130	15130	0
387	20231024	131700	835842770	15130	15130	15130	15130	0
388	20231024	131600	835842770	15130	15130	15130	15130	0
389	20231024	131500	835842770	15130	15120	15130	15120	10
390	20231024	131400	835691560	15140	15140	15140	15140	0
391	20231024	131300	835691560	15140	15130	15140	15130	903
392	20231024	131200	822027780	15130	15130	15130	15130	5
393	20231024	131100	821952130	15130	15110	15130	15110	12
394	20231024	131000	821770590	15100	15080	15100	15080	411
395	20231024	130900	815568550	15060	15060	15060	15060	0
396	20231024	130800	815568550	15060	15060	15060	15060	129
397	20231024	130700	813625810	15070	15070	15070	15070	31
398	20231024	130600	813158640	15070	15070	15070	15070	0
399	20231024	130500	813158640	15070	15070	15070	15070	5
400	20231024	130400	813083290	15070	15070	15070	15070	92
401	20231024	130300	811696850	15080	15080	15080	15080	0
402	20231024	130200	811696850	15080	15080	15080	15080	566
403	20231024	130100	803161570	15080	15080	15080	15080	0
404	20231024	130000	803161570	15080	15080	15080	15080	0
405	20231024	125900	803161570	15080	15080	15080	15080	1
406	20231024	125800	803146490	15080	15060	15080	15060	218
407	20231024	125700	799863390	15010	15010	15010	15010	0
408	20231024	125600	799863390	15010	15050	15050	15010	2500
409	20231024	125500	762329860	15060	15060	15060	15060	0
410	20231024	125400	762329860	15060	15060	15060	15060	2
411	20231024	125300	762299740	15060	15060	15060	15060	10
412	20231024	125200	762149140	15080	15080	15080	15080	0
413	20231024	125100	762149140	15080	15080	15080	15080	0
414	20231024	125000	762149140	15080	15080	15080	15070	112
415	20231024	124900	760460270	15070	15070	15070	15070	6
416	20231024	124800	760369850	15070	15080	15080	15070	22
417	20231024	124700	760038290	15070	15070	15070	15070	0
418	20231024	124600	760038290	15070	15070	15070	15070	13
419	20231024	124500	759842380	15020	15020	15020	15020	1
420	20231024	124400	759827360	15080	15080	15080	15080	0
421	20231024	124300	759827360	15080	15080	15080	15080	0
422	20231024	124200	759827360	15080	15080	15080	15080	0
423	20231024	124100	759827360	15080	15080	15080	15080	1
424	20231024	124000	759812280	15020	15020	15020	15020	10
425	20231024	123900	759662080	15080	15080	15080	15080	0
426	20231024	123800	759662080	15080	15080	15080	15080	0
427	20231024	123700	759662080	15080	15080	15080	15080	100
428	20231024	123600	758154080	15080	15050	15080	15050	8
429	20231024	123500	758033650	15080	15080	15080	15080	0
430	20231024	123400	758033650	15080	15080	15080	15080	0
431	20231024	123300	758033650	15080	15080	15080	15080	10
432	20231024	123200	757882850	15080	15080	15080	15080	179
433	20231024	123100	755183530	15050	15080	15080	15050	498
434	20231024	123000	747675640	15080	15070	15080	15070	268
435	20231024	122900	743634580	15060	15040	15060	15040	10
436	20231024	122800	743484070	15010	15010	15010	15010	0
437	20231024	122700	743484070	15010	15010	15010	15010	0
438	20231024	122600	743484070	15010	15010	15010	15010	245
439	20231024	122500	739806620	15080	15080	15080	15080	0
440	20231024	122400	739806620	15080	15050	15080	15050	26
441	20231024	122300	739415290	15050	15040	15050	15040	83
442	20231024	122200	738166600	14970	15040	15040	14970	46
443	20231024	122100	737475250	15040	15040	15040	15040	0
444	20231024	122000	737475250	15040	15040	15040	15040	2
445	20231024	121900	737445170	15030	15030	15030	15030	0
446	20231024	121800	737445170	15030	15030	15030	15030	301
447	20231024	121700	732921140	15030	15030	15030	15030	7
448	20231024	121600	732815930	15030	15030	15030	15030	0
449	20231024	121500	732815930	15030	15030	15030	15030	0
450	20231024	121400	732815930	15030	15030	15030	15030	0
451	20231024	121300	732815930	15030	15030	15030	15030	0
452	20231024	121200	732815930	15030	15030	15030	15030	0
453	20231024	121100	732815930	15030	15030	15030	15030	50
454	20231024	121000	732064430	15030	15030	15030	15000	18
455	20231024	120900	731794340	15000	15020	15030	15000	52
456	20231024	120800	731014270	15000	15000	15000	15000	46
457	20231024	120700	730324270	15030	15030	15030	15030	1
458	20231024	120600	730309240	15030	15030	15030	15030	1
459	20231024	120500	730294210	15050	15050	15050	15050	0
460	20231024	120400	730294210	15050	15040	15050	15040	670
461	20231024	120300	720211010	15040	15040	15040	15040	20
462	20231024	120200	719910210	15050	14960	15050	14960	10
463	20231024	120100	719760380	14950	14960	14960	14950	78
464	20231024	120000	718593750	14960	14960	14980	14960	43
465	20231024	115900	717950430	14960	15000	15000	14960	368
466	20231024	115800	712431250	15000	15000	15000	15000	3
467	20231024	115700	712386250	15010	15000	15010	15000	12
468	20231024	115600	712206230	15000	15040	15040	15000	72
469	20231024	115500	711125960	15040	15040	15060	15010	625
470	20231024	115400	701719480	15050	15060	15060	15050	504
471	20231024	115300	694132040	15060	15060	15060	15060	39
472	20231024	115200	693544700	15050	15050	15050	15050	502
473	20231024	115100	685989600	15050	15030	15050	15030	196
474	20231024	115000	683040640	15040	15030	15040	15030	42
475	20231024	114900	682409350	15030	15030	15030	15030	5
476	20231024	114800	682334200	15040	15040	15040	15040	21
477	20231024	114700	682018360	15030	15010	15030	15010	43
478	20231024	114600	681372410	15020	15010	15020	15010	13
479	20231024	114500	681177270	15010	15030	15030	15010	134
480	20231024	114400	679164760	15020	15040	15040	15020	30
481	20231024	114300	678713820	15040	15040	15040	15010	241
482	20231024	114200	675090200	15050	15050	15050	15050	0
483	20231024	114100	675090200	15050	15010	15050	15010	305
484	20231024	114000	670501950	15010	14980	15010	14980	4
485	20231024	113900	670442000	15010	15010	15010	15010	0
486	20231024	113800	670442000	15010	15010	15010	15010	22
487	20231024	113700	670111780	15020	15020	15020	15020	0
488	20231024	113600	670111780	15020	15020	15020	15020	1
489	20231024	113500	670096760	14970	15010	15020	14970	302
490	20231024	113400	665566640	15030	15040	15040	15030	32
491	20231024	113300	665085660	15000	15010	15040	15000	393
492	20231024	113200	659179970	15000	15010	15010	15000	55
493	20231024	113100	658354460	15020	15000	15020	15000	61
494	20231024	113000	657438720	15000	14990	15020	14990	176
495	20231024	112900	654799100	14980	14980	14980	14980	0
496	20231024	112800	654799100	14980	14980	14980	14980	10
497	20231024	112700	654649300	14970	14970	14970	14970	2
498	20231024	112600	654619360	14970	14960	14970	14960	21
499	20231024	112500	654305000	14990	14990	14990	14950	25
500	20231024	112400	653930930	14990	14960	14990	14960	3
501	20231024	112300	653886020	14960	14950	14960	14950	15
502	20231024	112200	653661670	14950	14950	14950	14940	48
503	20231024	112100	652944460	14950	14950	14970	14950	110
504	20231024	112000	651299900	14970	14970	14970	14970	92
505	20231024	111900	649922660	14940	14940	14940	14940	0
506	20231024	111800	649922660	14940	14940	14940	14940	200
507	20231024	111700	646934660	14960	14960	14960	14960	45
508	20231024	111600	646261460	14960	14940	14960	14940	28
509	20231024	111500	645843080	14970	14910	14970	14910	122
510	20231024	111400	644020940	14900	14920	15000	14900	117
511	20231024	111300	642268440	14920	14920	14920	14920	2
512	20231024	111200	642238600	14850	14850	14850	14850	82
513	20231024	111100	641020900	14820	14810	14820	14810	370
514	20231024	111000	635540030	14810	14820	14820	14810	26
515	20231024	110900	635154820	14810	14840	14860	14810	340
516	20231024	110800	630113630	14840	14930	14930	14840	181
517	20231024	110700	627425640	14890	14890	14890	14890	118
518	20231024	110600	625668620	14940	14900	14940	14890	14
519	20231024	110500	625459860	14940	14940	14940	14940	1
520	20231024	110400	625444920	14940	14940	14940	14940	11
521	20231024	110300	625280580	14940	14940	14940	14940	7
522	20231024	110200	625176000	14900	14940	14940	14900	83
523	20231024	110100	623939220	14940	14950	14950	14940	4
524	20231024	110000	623879430	14970	14900	14970	14890	8
525	20231024	105900	623760120	14860	14850	14860	14850	252
526	20231024	105800	620017320	14810	14810	14810	14810	162
527	20231024	105700	617618100	14810	14810	14810	14810	2
528	20231024	105600	617588480	14800	14800	14800	14800	0
529	20231024	105500	617588480	14800	14800	14800	14800	35
530	20231024	105400	617070480	14810	14810	14810	14810	28
531	20231024	105300	616655800	14820	14860	14860	14820	1001
532	20231024	105200	601798100	14900	14900	14900	14900	16
533	20231024	105100	601559700	14900	14860	14900	14860	253
534	20231024	105000	597799560	14900	14900	14900	14900	1
535	20231024	104900	597784660	14850	14850	14850	14850	0
536	20231024	104800	597784660	14850	14900	14900	14850	27
537	20231024	104700	597383360	14850	14850	14850	14850	0
538	20231024	104600	597383360	14850	14900	14900	14850	25
539	20231024	104500	597012060	14850	14850	14850	14850	0
540	20231024	104400	597012060	14850	14860	14860	14850	123
541	20231024	104300	595185280	14860	14860	14860	14860	83
542	20231024	104200	593951900	14900	14960	14960	14900	91
543	20231024	104100	592591240	14900	14900	14970	14900	156
544	20231024	104000	590257320	14880	14810	14880	14810	393
545	20231024	103900	584414030	14790	14790	14800	14790	53
546	20231024	103800	583629840	14780	14780	14780	14780	61
547	20231024	103700	582728260	14780	14790	14790	14780	114
548	20231024	103600	581042320	14800	14780	14800	14780	23
549	20231024	103500	580702240	14800	14800	14800	14750	3797
550	20231024	103400	524605250	14800	14820	14830	14800	972
551	20231024	103300	510210500	14810	14810	14840	14810	160
552	20231024	103200	507840340	14840	14840	14840	14810	813
553	20231024	103100	495784530	14850	14850	14850	14850	26
554	20231024	103000	495398430	14890	14890	14890	14890	249
555	20231024	102900	491690820	14890	14850	14900	14830	171
556	20231024	102800	489152040	14850	14830	14850	14810	350
557	20231024	102700	483961950	14810	14820	14820	14810	201
558	20231024	102600	480983720	14810	14870	14900	14810	1079
559	20231024	102500	464943850	14870	14910	14910	14870	924
560	20231024	102400	451192580	14910	14880	14910	14880	49
561	20231024	102300	450462760	14880	14910	14910	14880	415
562	20231024	102200	444282220	14910	14910	14910	14910	8
563	20231024	102100	444162940	14980	14910	14980	14900	36
564	20231024	102000	443625840	14900	14900	14980	14900	201
565	20231024	101900	440630860	14910	14920	14980	14900	948
566	20231024	101800	426468700	14950	15030	15030	14920	3335
567	20231024	101700	376438120	15040	15070	15070	15040	1307
568	20231024	101600	356762360	15070	15080	15090	15070	611
569	20231024	101500	347550490	15100	15110	15110	15070	705
570	20231024	101400	336903390	15110	15110	15110	15110	2
571	20231024	101300	336873170	15120	15120	15120	15120	18
572	20231024	101200	336601010	15130	15190	15190	15130	13
573	20231024	101100	336404260	15190	15190	15190	15190	1
574	20231024	101000	336389070	15150	15150	15150	15150	1
575	20231024	100900	336373920	15150	15170	15170	15150	756
576	20231024	100800	324905420	15170	15180	15180	15170	50
577	20231024	100700	324146800	15240	15240	15240	15240	0
578	20231024	100600	324146800	15240	15240	15240	15240	1
579	20231024	100500	324131560	15170	15250	15250	15170	3
580	20231024	100400	324085970	15170	15250	15250	15170	23
581	20231024	100300	323736860	15180	15180	15180	15180	0
582	20231024	100200	323736860	15180	15250	15250	15170	9
583	20231024	100100	323600050	15170	15170	15170	15170	225
584	20231024	100000	320186800	15170	15130	15170	15120	42
585	20231024	095900	319551360	15140	15150	15170	15140	631
586	20231024	095800	309997980	15150	15270	15270	15150	648
587	20231024	095700	300158210	15200	15260	15260	15200	2229
588	20231024	095600	266163970	15260	15270	15270	15260	12
589	20231024	095500	265980740	15260	15270	15270	15260	9
590	20231024	095400	265843340	15270	15290	15290	15270	103
591	20231024	095300	264270350	15300	15300	15300	15300	0
592	20231024	095200	264270350	15300	15310	15310	15290	13
593	20231024	095100	264071500	15260	15270	15270	15260	300
594	20231024	095000	259492500	15260	15260	15260	15260	0
595	20231024	094900	259492500	15260	15280	15310	15260	540
596	20231024	094800	251246600	15320	15300	15320	15300	75
597	20231024	094700	250097800	15380	15380	15380	15380	0
598	20231024	094600	250097800	15380	15380	15380	15380	1
599	20231024	094500	250082420	15390	15390	15390	15390	1
600	20231024	094400	250067030	15320	15260	15320	15260	327
601	20231024	094300	245076760	15270	15330	15330	15270	1545
602	20231024	094200	221414500	15340	15350	15420	15340	1426
603	20231024	094100	199527240	15350	15380	15380	15350	1345
604	20231024	094000	178868410	15390	15430	15430	15390	30
605	20231024	093900	178405910	15430	15430	15430	15430	5
606	20231024	093800	178328760	15430	15430	15430	15430	8
607	20231024	093700	178205320	15430	15430	15430	15430	0
608	20231024	093600	178205320	15430	15440	15440	15430	106
609	20231024	093500	176569200	15450	15450	15450	15450	0
610	20231024	093400	176569200	15450	15420	15450	15420	2008
611	20231024	093300	145566100	15430	15360	15430	15360	14
612	20231024	093200	145350470	15430	15440	15440	15420	62
613	20231024	093100	144393440	15440	15440	15440	15440	29
614	20231024	093000	143945680	15360	15410	15440	15360	37
615	20231024	092900	143376290	15350	15420	15430	15350	154
616	20231024	092800	141010640	15430	15430	15440	15420	39
617	20231024	092700	140408730	15350	15440	15440	15350	56
618	20231024	092600	139548230	15450	15450	15450	15450	36
619	20231024	092500	138992030	15450	15450	15450	15440	27
620	20231024	092400	138574890	15400	15450	15460	15400	18
621	20231024	092300	138297270	15430	15370	15430	15370	90
622	20231024	092200	136909730	15340	15340	15340	15340	83
623	20231024	092100	135636510	15350	15310	15350	15310	181
624	20231024	092000	132858640	15320	15320	15330	15320	20
625	20231024	091900	132552230	15320	15350	15350	15320	425
626	20231024	091800	126032340	15350	15370	15380	15350	253
627	20231024	091700	122143940	15380	15370	15380	15350	465
628	20231024	091600	114998480	15460	15460	15460	15460	5
629	20231024	091500	114921180	15420	15510	15520	15420	232
630	20231024	091400	111339900	15560	15520	15590	15480	63
631	20231024	091300	110363550	15510	15520	15590	15490	172
632	20231024	091200	107695250	15520	15520	15520	15520	17
633	20231024	091100	107431410	15520	15510	15520	15510	16
634	20231024	091000	107183190	15510	15510	15510	15510	0
635	20231024	090900	107183190	15510	15510	15510	15510	0
636	20231024	090800	107183190	15510	15410	15510	15410	112
637	20231024	090700	105448470	15450	15560	15560	15450	852
638	20231024	090600	92262950	15600	15630	15630	15570	645
639	20231024	090500	82202860	15630	15690	15690	15630	120
640	20231024	090400	80326010	15690	15680	15690	15680	151
641	20231024	090300	77956920	15690	15580	15690	15580	89
642	20231024	090200	76566160	15650	15590	15690	15520	516
643	20231024	090100	68528030	15700	15530	15700	15510	1091
644	20231024	090000	51520860	15530	15320	15540	15320	3355