KissMeData/230240/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201700	1622401700	18860	18860	18860	18860	1952
3	20231024	201600	1622401700	18860	18860	18860	18860	0
4	20231024	201500	1622401700	18860	18860	18860	18860	0
5	20231024	201400	1622401700	18860	18860	18860	18860	0
6	20231024	201300	1622401700	18860	18860	18860	18860	0
7	20231024	201200	1622401700	18860	18860	18860	18860	0
8	20231024	201100	1622401700	18860	18860	18860	18860	0
9	20231024	201000	1622401700	18860	18860	18860	18860	0
10	20231024	200900	1622401700	18860	18860	18860	18860	0
11	20231024	200800	1622401700	18860	18860	18860	18860	0
12	20231024	200700	1622401700	18860	18860	18860	18860	0
13	20231024	200600	1622401700	18860	18860	18860	18860	0
14	20231024	200500	1622401700	18860	18860	18860	18860	0
15	20231024	200400	1622401700	18860	18860	18860	18860	0
16	20231024	200300	1622401700	18860	18860	18860	18860	0
17	20231024	200200	1622401700	18860	18860	18860	18860	0
18	20231024	200100	1622401700	18860	18860	18860	18860	0
19	20231024	200000	1622401700	18860	18860	18860	18860	0
20	20231024	195900	1622401700	18860	18860	18860	18860	0
21	20231024	195800	1622401700	18860	18860	18860	18860	0
22	20231024	195700	1622401700	18860	18860	18860	18860	0
23	20231024	195600	1622401700	18860	18860	18860	18860	0
24	20231024	195500	1622401700	18860	18860	18860	18860	0
25	20231024	195400	1622401700	18860	18860	18860	18860	0
26	20231024	195300	1622401700	18860	18860	18860	18860	0
27	20231024	195200	1622401700	18860	18860	18860	18860	0
28	20231024	195100	1622401700	18860	18860	18860	18860	0
29	20231024	195000	1622401700	18860	18860	18860	18860	0
30	20231024	194900	1622401700	18860	18860	18860	18860	0
31	20231024	194800	1622401700	18860	18860	18860	18860	0
32	20231024	194700	1622401700	18860	18860	18860	18860	1952
33	20231024	194600	1622401700	18860	18860	18860	18860	0
34	20231024	194500	1622401700	18860	18860	18860	18860	0
35	20231024	194400	1622401700	18860	18860	18860	18860	0
36	20231024	194300	1622401700	18860	18860	18860	18860	0
37	20231024	194200	1622401700	18860	18860	18860	18860	0
38	20231024	194100	1622401700	18860	18860	18860	18860	0
39	20231024	194000	1622401700	18860	18860	18860	18860	0
40	20231024	193900	1622401700	18860	18860	18860	18860	0
41	20231024	193800	1622401700	18860	18860	18860	18860	0
42	20231024	193700	1622401700	18860	18860	18860	18860	0
43	20231024	193600	1622401700	18860	18860	18860	18860	0
44	20231024	193500	1622401700	18860	18860	18860	18860	0
45	20231024	193400	1622401700	18860	18860	18860	18860	0
46	20231024	193300	1622401700	18860	18860	18860	18860	0
47	20231024	193200	1622401700	18860	18860	18860	18860	0
48	20231024	193100	1622401700	18860	18860	18860	18860	0
49	20231024	193000	1622401700	18860	18860	18860	18860	0
50	20231024	192900	1622401700	18860	18860	18860	18860	0
51	20231024	192800	1622401700	18860	18860	18860	18860	0
52	20231024	192700	1622401700	18860	18860	18860	18860	0
53	20231024	192600	1622401700	18860	18860	18860	18860	0
54	20231024	192500	1622401700	18860	18860	18860	18860	0
55	20231024	192400	1622401700	18860	18860	18860	18860	0
56	20231024	192300	1622401700	18860	18860	18860	18860	0
57	20231024	192200	1622401700	18860	18860	18860	18860	0
58	20231024	192100	1622401700	18860	18860	18860	18860	0
59	20231024	192000	1622401700	18860	18860	18860	18860	0
60	20231024	191900	1622401700	18860	18860	18860	18860	0
61	20231024	191800	1622401700	18860	18860	18860	18860	0
62	20231024	191700	1622401700	18860	18860	18860	18860	1952
63	20231024	191600	1622401700	18860	18860	18860	18860	0
64	20231024	191500	1622401700	18860	18860	18860	18860	0
65	20231024	191400	1622401700	18860	18860	18860	18860	0
66	20231024	191300	1622401700	18860	18860	18860	18860	0
67	20231024	191200	1622401700	18860	18860	18860	18860	0
68	20231024	191100	1622401700	18860	18860	18860	18860	0
69	20231024	191000	1622401700	18860	18860	18860	18860	0
70	20231024	190900	1622401700	18860	18860	18860	18860	0
71	20231024	190800	1622401700	18860	18860	18860	18860	0
72	20231024	190700	1622401700	18860	18860	18860	18860	0
73	20231024	190600	1622401700	18860	18860	18860	18860	0
74	20231024	190500	1622401700	18860	18860	18860	18860	0
75	20231024	190400	1622401700	18860	18860	18860	18860	0
76	20231024	190300	1622401700	18860	18860	18860	18860	0
77	20231024	190200	1622401700	18860	18860	18860	18860	0
78	20231024	190100	1622401700	18860	18860	18860	18860	0
79	20231024	190000	1622401700	18860	18860	18860	18860	0
80	20231024	185900	1622401700	18860	18860	18860	18860	0
81	20231024	185800	1622401700	18860	18860	18860	18860	0
82	20231024	185700	1622401700	18860	18860	18860	18860	0
83	20231024	185600	1622401700	18860	18860	18860	18860	0
84	20231024	185500	1622401700	18860	18860	18860	18860	0
85	20231024	185400	1622401700	18860	18860	18860	18860	0
86	20231024	185300	1622401700	18860	18860	18860	18860	0
87	20231024	185200	1622401700	18860	18860	18860	18860	0
88	20231024	185100	1622401700	18860	18860	18860	18860	0
89	20231024	185000	1622401700	18860	18860	18860	18860	0
90	20231024	184900	1622401700	18860	18860	18860	18860	0
91	20231024	184800	1622401700	18860	18860	18860	18860	0
92	20231024	184700	1622401700	18860	18860	18860	18860	1952
93	20231024	184600	1622401700	18860	18860	18860	18860	0
94	20231024	184500	1622401700	18860	18860	18860	18860	0
95	20231024	184400	1622401700	18860	18860	18860	18860	0
96	20231024	184300	1622401700	18860	18860	18860	18860	0
97	20231024	184200	1622401700	18860	18860	18860	18860	0
98	20231024	184100	1622401700	18860	18860	18860	18860	0
99	20231024	184000	1622401700	18860	18860	18860	18860	0
100	20231024	183900	1622401700	18860	18860	18860	18860	0
101	20231024	183800	1622401700	18860	18860	18860	18860	0
102	20231024	183700	1622401700	18860	18860	18860	18860	0
103	20231024	183600	1622401700	18860	18860	18860	18860	0
104	20231024	183500	1622401700	18860	18860	18860	18860	0
105	20231024	183400	1622401700	18860	18860	18860	18860	0
106	20231024	183300	1622401700	18860	18860	18860	18860	0
107	20231024	183200	1622401700	18860	18860	18860	18860	0
108	20231024	183100	1622401700	18860	18860	18860	18860	0
109	20231024	183000	1622401700	18860	18860	18860	18860	0
110	20231024	182900	1622401700	18860	18860	18860	18860	0
111	20231024	182800	1622401700	18860	18860	18860	18860	0
112	20231024	182700	1622401700	18860	18860	18860	18860	0
113	20231024	182600	1622401700	18860	18860	18860	18860	0
114	20231024	182500	1622401700	18860	18860	18860	18860	0
115	20231024	182400	1622401700	18860	18860	18860	18860	0
116	20231024	182300	1622401700	18860	18860	18860	18860	0
117	20231024	182200	1622401700	18860	18860	18860	18860	0
118	20231024	182100	1622401700	18860	18860	18860	18860	0
119	20231024	182000	1622401700	18860	18860	18860	18860	0
120	20231024	181900	1622401700	18860	18860	18860	18860	0
121	20231024	181800	1622401700	18860	18860	18860	18860	0
122	20231024	181700	1622401700	18860	18860	18860	18860	1952
123	20231024	181600	1622401700	18860	18860	18860	18860	0
124	20231024	181500	1622401700	18860	18860	18860	18860	0
125	20231024	181400	1622401700	18860	18860	18860	18860	0
126	20231024	181300	1622401700	18860	18860	18860	18860	0
127	20231024	181200	1622401700	18860	18860	18860	18860	0
128	20231024	181100	1622401700	18860	18860	18860	18860	0
129	20231024	181000	1622401700	18860	18860	18860	18860	0
130	20231024	180900	1622401700	18860	18860	18860	18860	0
131	20231024	180800	1622401700	18860	18860	18860	18860	0
132	20231024	180700	1622401700	18860	18860	18860	18860	0
133	20231024	180600	1622401700	18860	18860	18860	18860	0
134	20231024	180500	1622401700	18860	18860	18860	18860	0
135	20231024	180400	1622401700	18860	18860	18860	18860	0
136	20231024	180300	1622401700	18860	18860	18860	18860	0
137	20231024	180200	1622401700	18860	18860	18860	18860	0
138	20231024	180100	1622401700	18860	18860	18860	18860	0
139	20231024	180000	1622401700	18860	18860	18860	18860	0
140	20231024	175900	1622401700	18860	18860	18860	18860	0
141	20231024	175800	1622401700	18860	18860	18860	18860	0
142	20231024	175700	1622401700	18860	18860	18860	18860	0
143	20231024	175600	1622401700	18860	18860	18860	18860	0
144	20231024	175500	1622401700	18860	18860	18860	18860	0
145	20231024	175400	1622401700	18860	18860	18860	18860	0
146	20231024	175300	1622401700	18860	18860	18860	18860	0
147	20231024	175200	1622401700	18860	18860	18860	18860	0
148	20231024	175100	1622401700	18860	18860	18860	18860	0
149	20231024	175000	1622401700	18860	18860	18860	18860	0
150	20231024	174900	1622401700	18860	18860	18860	18860	0
151	20231024	174800	1622401700	18860	18860	18860	18860	0
152	20231024	174700	1622401700	18860	18860	18860	18860	1952
153	20231024	174600	1622401700	18860	18860	18860	18860	0
154	20231024	174500	1622401700	18860	18860	18860	18860	0
155	20231024	174400	1622401700	18860	18860	18860	18860	0
156	20231024	174300	1622401700	18860	18860	18860	18860	0
157	20231024	174200	1622401700	18860	18860	18860	18860	0
158	20231024	174100	1622401700	18860	18860	18860	18860	0
159	20231024	174000	1622401700	18860	18860	18860	18860	0
160	20231024	173900	1622401700	18860	18860	18860	18860	0
161	20231024	173800	1622401700	18860	18860	18860	18860	0
162	20231024	173700	1622401700	18860	18860	18860	18860	0
163	20231024	173600	1622401700	18860	18860	18860	18860	0
164	20231024	173500	1622401700	18860	18860	18860	18860	0
165	20231024	173400	1622401700	18860	18860	18860	18860	0
166	20231024	173300	1622401700	18860	18860	18860	18860	0
167	20231024	173200	1622401700	18860	18860	18860	18860	0
168	20231024	173100	1622401700	18860	18860	18860	18860	0
169	20231024	173000	1622401700	18860	18860	18860	18860	0
170	20231024	172900	1622401700	18860	18860	18860	18860	0
171	20231024	172800	1622401700	18860	18860	18860	18860	0
172	20231024	172700	1622401700	18860	18860	18860	18860	0
173	20231024	172600	1622401700	18860	18860	18860	18860	0
174	20231024	172500	1622401700	18860	18860	18860	18860	0
175	20231024	172400	1622401700	18860	18860	18860	18860	0
176	20231024	172300	1622401700	18860	18860	18860	18860	0
177	20231024	172200	1622401700	18860	18860	18860	18860	0
178	20231024	172100	1622401700	18860	18860	18860	18860	0
179	20231024	172000	1622401700	18860	18860	18860	18860	0
180	20231024	171900	1622401700	18860	18860	18860	18860	0
181	20231024	171800	1622401700	18860	18860	18860	18860	0
182	20231024	171700	1622401700	18860	18860	18860	18860	1952
183	20231024	171600	1622401700	18860	18860	18860	18860	0
184	20231024	171500	1622401700	18860	18860	18860	18860	0
185	20231024	171400	1622401700	18860	18860	18860	18860	0
186	20231024	171300	1622401700	18860	18860	18860	18860	0
187	20231024	171200	1622401700	18860	18860	18860	18860	0
188	20231024	171100	1622401700	18860	18860	18860	18860	0
189	20231024	171000	1622401700	18860	18860	18860	18860	0
190	20231024	170900	1622401700	18860	18860	18860	18860	0
191	20231024	170800	1622401700	18860	18860	18860	18860	0
192	20231024	170700	1622401700	18860	18860	18860	18860	0
193	20231024	170600	1622401700	18860	18860	18860	18860	0
194	20231024	170500	1622401700	18860	18860	18860	18860	0
195	20231024	170400	1622401700	18860	18860	18860	18860	0
196	20231024	170300	1622401700	18860	18860	18860	18860	0
197	20231024	170200	1622401700	18860	18860	18860	18860	0
198	20231024	170100	1622401700	18860	18860	18860	18860	0
199	20231024	170000	1622401700	18860	18860	18860	18860	0
200	20231024	165900	1622401700	18860	18860	18860	18860	0
201	20231024	165800	1622401700	18860	18860	18860	18860	0
202	20231024	165700	1622401700	18860	18860	18860	18860	0
203	20231024	165600	1622401700	18860	18860	18860	18860	0
204	20231024	165500	1622401700	18860	18860	18860	18860	0
205	20231024	165400	1622401700	18860	18860	18860	18860	0
206	20231024	165300	1622401700	18860	18860	18860	18860	0
207	20231024	165200	1622401700	18860	18860	18860	18860	0
208	20231024	165100	1622401700	18860	18860	18860	18860	0
209	20231024	165000	1622401700	18860	18860	18860	18860	0
210	20231024	164900	1622401700	18860	18860	18860	18860	0
211	20231024	164800	1622401700	18860	18860	18860	18860	0
212	20231024	164700	1622401700	18860	18860	18860	18860	1952
213	20231024	164600	1622401700	18860	18860	18860	18860	0
214	20231024	164500	1622401700	18860	18860	18860	18860	0
215	20231024	164400	1622401700	18860	18860	18860	18860	0
216	20231024	164300	1622401700	18860	18860	18860	18860	0
217	20231024	164200	1622401700	18860	18860	18860	18860	0
218	20231024	164100	1622401700	18860	18860	18860	18860	0
219	20231024	164000	1622401700	18860	18860	18860	18860	0
220	20231024	163900	1622401700	18860	18860	18860	18860	0
221	20231024	163800	1622401700	18860	18860	18860	18860	0
222	20231024	163700	1622401700	18860	18860	18860	18860	0
223	20231024	163600	1622401700	18860	18860	18860	18860	0
224	20231024	163500	1622401700	18860	18860	18860	18860	0
225	20231024	163400	1622401700	18860	18860	18860	18860	0
226	20231024	163300	1622401700	18860	18860	18860	18860	0
227	20231024	163200	1622401700	18860	18860	18860	18860	0
228	20231024	163100	1622401700	18860	18860	18860	18860	0
229	20231024	163000	1622401700	18860	18860	18860	18860	0
230	20231024	162900	1622401700	18860	18860	18860	18860	0
231	20231024	162800	1622401700	18860	18860	18860	18860	0
232	20231024	162700	1622401700	18860	18860	18860	18860	0
233	20231024	162600	1622401700	18860	18860	18860	18860	0
234	20231024	162500	1622401700	18860	18860	18860	18860	0
235	20231024	162400	1622401700	18860	18860	18860	18860	0
236	20231024	162300	1622401700	18860	18860	18860	18860	0
237	20231024	162200	1622401700	18860	18860	18860	18860	0
238	20231024	162100	1622401700	18860	18860	18860	18860	0
239	20231024	162000	1622401700	18860	18860	18860	18860	0
240	20231024	161900	1622401700	18860	18860	18860	18860	0
241	20231024	161800	1622401700	18860	18860	18860	18860	0
242	20231024	161700	1622401700	18860	18860	18860	18860	1952
243	20231024	161600	1622401700	18860	18860	18860	18860	0
244	20231024	161500	1622401700	18860	18860	18860	18860	0
245	20231024	161400	1622401700	18860	18860	18860	18860	0
246	20231024	161300	1622401700	18860	18860	18860	18860	0
247	20231024	161200	1622401700	18860	18860	18860	18860	0
248	20231024	161100	1622401700	18860	18860	18860	18860	0
249	20231024	161000	1622401700	18860	18860	18860	18860	0
250	20231024	160900	1622401700	18860	18860	18860	18860	0
251	20231024	160800	1622401700	18860	18860	18860	18860	0
252	20231024	160700	1622401700	18860	18860	18860	18860	0
253	20231024	160600	1622401700	18860	18860	18860	18860	0
254	20231024	160500	1622401700	18860	18860	18860	18860	0
255	20231024	160400	1622401700	18860	18860	18860	18860	0
256	20231024	160300	1622401700	18860	18860	18860	18860	0
257	20231024	160200	1622401700	18860	18860	18860	18860	0
258	20231024	160100	1622401700	18860	18860	18860	18860	0
259	20231024	160000	1622401700	18860	18860	18860	18860	0
260	20231024	155900	1622401700	18860	18860	18860	18860	0
261	20231024	155800	1622401700	18860	18860	18860	18860	0
262	20231024	155700	1622401700	18860	18860	18860	18860	0
263	20231024	155600	1622401700	18860	18860	18860	18860	0
264	20231024	155500	1622401700	18860	18860	18860	18860	0
265	20231024	155400	1622401700	18860	18860	18860	18860	0
266	20231024	155300	1622401700	18860	18860	18860	18860	0
267	20231024	155200	1622401700	18860	18860	18860	18860	0
268	20231024	155100	1622401700	18860	18860	18860	18860	0
269	20231024	155000	1622401700	18860	18860	18860	18860	0
270	20231024	154900	1622401700	18860	18860	18860	18860	0
271	20231024	154800	1622401700	18860	18860	18860	18860	0
272	20231024	154700	1622401700	18860	18860	18860	18860	1952
273	20231024	154600	1622401700	18860	18860	18860	18860	0
274	20231024	154500	1622401700	18860	18860	18860	18860	0
275	20231024	154400	1622401700	18860	18860	18860	18860	0
276	20231024	154300	1622401700	18860	18860	18860	18860	0
277	20231024	154200	1622401700	18860	18860	18860	18860	0
278	20231024	154100	1622401700	18860	18860	18860	18860	0
279	20231024	154000	1622401700	18860	18860	18860	18860	0
280	20231024	153900	1622401700	18860	18860	18860	18860	0
281	20231024	153800	1622401700	18860	18860	18860	18860	0
282	20231024	153700	1622401700	18860	18860	18860	18860	0
283	20231024	153600	1622401700	18860	18860	18860	18860	0
284	20231024	153500	1622401700	18860	18860	18860	18860	0
285	20231024	153400	1622401700	18860	18860	18860	18860	0
286	20231024	153300	1622401700	18860	18860	18860	18860	0
287	20231024	153200	1622401700	18860	18860	18860	18860	0
288	20231024	153100	1622401700	18860	18860	18860	18860	0
289	20231024	153000	1622401700	18860	18860	18860	18860	1952
290	20231024	152900	1585586980	18740	18740	18740	18740	0
291	20231024	152800	1585586980	18740	18740	18740	18740	0
292	20231024	152700	1585586980	18740	18740	18740	18740	0
293	20231024	152600	1585586980	18740	18740	18740	18740	0
294	20231024	152500	1585586980	18740	18740	18740	18740	0
295	20231024	152400	1585586980	18740	18740	18740	18740	0
296	20231024	152300	1585586980	18740	18740	18740	18740	0
297	20231024	152200	1585586980	18740	18740	18740	18740	0
298	20231024	152100	1585586980	18740	18740	18740	18740	0
299	20231024	152000	1585586980	18740	18740	18740	18740	0
300	20231024	151900	1585586980	18740	18790	18870	18740	156
301	20231024	151800	1582648550	18850	18860	18860	18790	2850
302	20231024	151700	1528954190	18850	18860	18860	18850	195
303	20231024	151600	1525276550	18870	18880	18880	18870	43
304	20231024	151500	1524464980	18880	18880	18880	18850	644
305	20231024	151400	1512314910	18880	18870	18880	18870	829
306	20231024	151300	1496668080	18860	18860	18860	18860	59
307	20231024	151200	1495555340	18860	18870	18870	18860	207
308	20231024	151100	1491650710	18870	18860	18870	18860	333
309	20231024	151000	1485367760	18860	18830	18860	18820	1853
310	20231024	150900	1450451630	18830	18830	18830	18830	5
311	20231024	150800	1450357480	18830	18830	18830	18820	1394
312	20231024	150700	1424121700	18820	18810	18820	18810	282
313	20231024	150600	1418814800	18810	18820	18830	18810	465
314	20231024	150500	1410064380	18820	18830	18830	18820	157
315	20231024	150400	1407109560	18820	18820	18830	18820	146
316	20231024	150300	1404361730	18830	18810	18830	18810	1577
317	20231024	150200	1374681940	18810	18810	18810	18810	30
318	20231024	150100	1374117640	18810	18800	18810	18800	89
319	20231024	150000	1372444180	18810	18810	18810	18800	19
320	20231024	145900	1372086800	18800	18800	18810	18800	181
321	20231024	145800	1368683990	18800	18810	18810	18800	310
322	20231024	145700	1362855890	18810	18790	18810	18790	391
323	20231024	145600	1355506710	18800	18810	18810	18800	436
324	20231024	145500	1347309850	18800	18800	18810	18800	56
325	20231024	145400	1346256870	18800	18800	18810	18800	346
326	20231024	145300	1339749570	18810	18800	18810	18790	176
327	20231024	145200	1336440210	18800	18800	18810	18800	71
328	20231024	145100	1335105340	18800	18800	18810	18800	140
329	20231024	145000	1332473260	18800	18800	18800	18800	611
330	20231024	144900	1320986460	18800	18790	18800	18790	368
331	20231024	144800	1314068880	18790	18770	18790	18770	319
332	20231024	144700	1308078840	18770	18740	18770	18730	803
333	20231024	144600	1293029400	18740	18740	18740	18740	4
334	20231024	144500	1292954440	18740	18740	18740	18740	227
335	20231024	144400	1288700460	18740	18740	18740	18740	18
336	20231024	144300	1288363140	18730	18740	18740	18730	103
337	20231024	144200	1286433940	18740	18740	18740	18740	7
338	20231024	144100	1286302760	18740	18740	18740	18720	239
339	20231024	144000	1281825900	18730	18720	18740	18720	438
340	20231024	143900	1273622650	18730	18730	18730	18730	15
341	20231024	143800	1273341700	18730	18730	18730	18720	13
342	20231024	143700	1273098230	18730	18720	18730	18710	276
343	20231024	143600	1267931710	18730	18730	18730	18720	131
344	20231024	143500	1265479320	18720	18720	18720	18720	78
345	20231024	143400	1264019160	18720	18710	18730	18710	276
346	20231024	143300	1258852590	18710	18700	18710	18700	101
347	20231024	143200	1256963880	18710	18720	18720	18710	774
348	20231024	143100	1242479350	18720	18730	18730	18720	213
349	20231024	143000	1238491840	18730	18730	18730	18730	12
350	20231024	142900	1238267080	18730	18730	18730	18730	17
351	20231024	142800	1237948670	18730	18720	18730	18720	59
352	20231024	142700	1236844130	18730	18720	18730	18720	12
353	20231024	142600	1236619420	18730	18750	18750	18730	378
354	20231024	142500	1229535130	18750	18750	18750	18740	1647
355	20231024	142400	1198654610	18750	18750	18750	18750	16
356	20231024	142300	1198354610	18740	18760	18760	18740	60
357	20231024	142200	1197229350	18760	18770	18770	18760	208
358	20231024	142100	1193327190	18770	18760	18770	18760	7
359	20231024	142000	1193195810	18760	18780	18780	18760	216
360	20231024	141900	1189141690	18770	18760	18780	18760	113
361	20231024	141800	1187020710	18770	18790	18790	18770	183
362	20231024	141700	1183583990	18790	18790	18790	18790	7
363	20231024	141600	1183452460	18800	18710	18800	18710	1455
364	20231024	141500	1156224610	18710	18820	18820	18710	342
365	20231024	141400	1149814430	18810	18830	18830	18710	320
366	20231024	141300	1143794820	18830	18820	18830	18820	304
367	20231024	141200	1138071100	18820	18820	18820	18800	831
368	20231024	141100	1122441910	18820	18800	18820	18800	275
369	20231024	141000	1117270900	18810	18810	18810	18810	9
370	20231024	140900	1117101610	18810	18800	18820	18790	271
371	20231024	140800	1112006320	18800	18770	18800	18760	1953
372	20231024	140700	1075341520	18770	18780	18790	18770	331
373	20231024	140600	1069126480	18780	18780	18790	18770	161
374	20231024	140500	1066102390	18780	18790	18790	18780	51
375	20231024	140400	1065144600	18790	18780	18790	18780	158
376	20231024	140300	1062176800	18790	18770	18790	18770	239
377	20231024	140200	1057689730	18760	18660	18760	18660	261
378	20231024	140100	1052799000	18660	18700	18700	18660	29
379	20231024	140000	1052256900	18710	18710	18710	18710	536
380	20231024	135900	1042228340	18750	18760	18760	18750	27
381	20231024	135800	1041722080	18760	18760	18770	18750	229
382	20231024	135700	1037425880	18760	18760	18760	18720	51
383	20231024	135600	1036469200	18670	18710	18710	18670	1128
384	20231024	135500	1015365270	18710	18770	18770	18710	1358
385	20231024	135400	989947970	18770	18770	18770	18770	946
386	20231024	135300	972191550	18770	18790	18790	18770	109
387	20231024	135200	970145030	18790	18790	18790	18780	28
388	20231024	135100	969619060	18780	18780	18780	18780	60
389	20231024	135000	968492260	18790	18780	18790	18780	48
390	20231024	134900	967590810	18790	18770	18790	18770	610
391	20231024	134800	956135890	18770	18750	18770	18750	111
392	20231024	134700	954054620	18750	18770	18770	18750	15
393	20231024	134600	953773090	18770	18770	18780	18770	178
394	20231024	134500	950431840	18770	18770	18770	18770	0
395	20231024	134400	950431840	18770	18780	18780	18770	72
396	20231024	134300	949080320	18770	18780	18790	18770	325
397	20231024	134200	942977300	18780	18780	18780	18780	13
398	20231024	134100	942733160	18780	18780	18780	18780	9
399	20231024	134000	942564140	18780	18780	18780	18770	96
400	20231024	133900	940761510	18780	18780	18780	18780	107
401	20231024	133800	938752050	18790	18770	18790	18770	192
402	20231024	133700	935147650	18770	18760	18770	18760	104
403	20231024	133600	933196470	18770	18760	18770	18760	64
404	20231024	133500	931995760	18760	18740	18770	18740	154
405	20231024	133400	929106220	18740	18740	18740	18740	19
406	20231024	133300	928750160	18750	18750	18750	18750	0
407	20231024	133200	928750160	18750	18770	18770	18750	54
408	20231024	133100	927737640	18770	18780	18780	18630	115
409	20231024	133000	925584360	18790	18790	18790	18790	21
410	20231024	132900	925189770	18750	18620	18780	18620	356
411	20231024	132800	918511200	18810	18810	18810	18810	0
412	20231024	132700	918511200	18810	18600	18810	18600	26
413	20231024	132600	918026550	18590	18800	18830	18580	118
414	20231024	132500	915819070	18840	18830	18840	18830	409
415	20231024	132400	908114990	18830	18830	18830	18830	7
416	20231024	132300	907983180	18840	18780	18840	18780	419
417	20231024	132200	900103110	18780	18590	18780	18590	3557
418	20231024	132100	833534430	18590	18590	18590	18590	7
419	20231024	132000	833404300	18580	18620	18620	18580	14
420	20231024	131900	833143780	18620	18620	18620	18620	8
421	20231024	131800	832994820	18630	18630	18640	18630	50
422	20231024	131700	832063220	18640	18640	18640	18640	26
423	20231024	131600	831578580	18640	18650	18650	18640	71
424	20231024	131500	830254510	18650	18580	18680	18490	1603
425	20231024	131400	800442110	18570	18560	18570	18560	507
426	20231024	131300	791027310	18560	18580	18580	18560	51
427	20231024	131200	790080000	18560	18490	18570	18480	424
428	20231024	131100	782233850	18490	18490	18490	18490	18
429	20231024	131000	781901030	18480	18480	18480	18480	46
430	20231024	130900	781050950	18480	18470	18480	18470	204
431	20231024	130800	777282530	18470	18440	18470	18440	46
432	20231024	130700	776433770	18440	18460	18470	18440	77
433	20231024	130600	775012730	18460	18470	18470	18460	35
434	20231024	130500	774366450	18470	18470	18470	18470	12
435	20231024	130400	774144810	18470	18470	18470	18470	18
436	20231024	130300	773812350	18470	18470	18470	18470	90
437	20231024	130200	772150050	18470	18470	18470	18470	123
438	20231024	130100	769878240	18470	18470	18470	18470	7
439	20231024	130000	769748950	18470	18470	18470	18470	20
440	20231024	125900	769379550	18470	18470	18470	18470	7
441	20231024	125800	769250260	18460	18440	18460	18440	108
442	20231024	125700	767257710	18430	18420	18430	18410	69
443	20231024	125600	765986730	18420	18410	18420	18410	12
444	20231024	125500	765765740	18410	18410	18410	18410	29
445	20231024	125400	765231850	18420	18430	18430	18420	39
446	20231024	125300	764513280	18430	18440	18440	18430	15
447	20231024	125200	764236780	18440	18440	18440	18440	0
448	20231024	125100	764236780	18440	18440	18440	18430	53
449	20231024	125000	763259810	18450	18440	18450	18440	569
450	20231024	124900	752761860	18440	18440	18440	18440	212
451	20231024	124800	748852580	18440	18430	18440	18430	15
452	20231024	124700	748575990	18430	18440	18440	18430	2
453	20231024	124600	748539120	18440	18410	18440	18410	305
454	20231024	124500	742923530	18410	18400	18410	18400	236
455	20231024	124400	738581030	18390	18380	18390	18380	571
456	20231024	124300	728080690	18370	18380	18380	18370	10
457	20231024	124200	727896950	18380	18380	18380	18380	81
458	20231024	124100	726408170	18390	18370	18390	18370	100
459	20231024	124000	724570950	18370	18370	18370	18370	7
460	20231024	123900	724442360	18370	18360	18370	18360	384
461	20231024	123800	717391970	18360	18340	18360	18340	366
462	20231024	123700	710678940	18340	18340	18340	18340	10
463	20231024	123600	710495540	18340	18340	18340	18340	15
464	20231024	123500	710220440	18340	18350	18350	18340	33
465	20231024	123400	709615120	18360	18360	18360	18360	7
466	20231024	123300	709486600	18360	18360	18360	18360	20
467	20231024	123200	709119400	18370	18370	18370	18370	0
468	20231024	123100	709119400	18370	18370	18370	18360	53
469	20231024	123000	708145970	18370	18370	18370	18370	2
470	20231024	122900	708109230	18370	18360	18370	18360	17
471	20231024	122800	707797060	18360	18380	18380	18360	99
472	20231024	122700	705978210	18370	18370	18380	18370	32
473	20231024	122600	705390270	18380	18380	18380	18380	34
474	20231024	122500	704765350	18380	18380	18380	18380	16
475	20231024	122400	704471270	18370	18380	18380	18370	37
476	20231024	122300	703791310	18380	18380	18380	18380	36
477	20231024	122200	703129630	18380	18380	18380	18380	11
478	20231024	122100	702927450	18380	18380	18390	18380	78
479	20231024	122000	701493740	18380	18380	18380	18380	18
480	20231024	121900	701162900	18380	18380	18380	18380	3
481	20231024	121800	701107760	18380	18390	18390	18370	146
482	20231024	121700	698424750	18380	18380	18380	18380	28
483	20231024	121600	697910110	18380	18380	18380	18380	31
484	20231024	121500	697340330	18380	18380	18380	18380	38
485	20231024	121400	696641890	18380	18380	18380	18380	24
486	20231024	121300	696200770	18380	18380	18380	18380	25
487	20231024	121200	695741270	18380	18380	18380	18380	24
488	20231024	121100	695300150	18380	18290	18380	18290	76
489	20231024	121000	693907340	18290	18380	18380	18290	65
490	20231024	120900	692714000	18380	18380	18380	18380	1
491	20231024	120800	692695620	18380	18390	18390	18380	97
492	20231024	120700	690912680	18390	18370	18390	18370	69
493	20231024	120600	689644090	18370	18370	18370	18370	15
494	20231024	120500	689368540	18300	18300	18300	18300	0
495	20231024	120400	689368540	18300	18290	18300	18290	344
496	20231024	120300	683076770	18290	18290	18290	18290	132
497	20231024	120200	680662490	18290	18290	18290	18290	6
498	20231024	120100	680552750	18290	18280	18290	18280	5
499	20231024	120000	680461340	18280	18350	18350	18280	103
500	20231024	115900	678572100	18380	18380	18380	18380	7
501	20231024	115800	678443440	18380	18380	18380	18380	7
502	20231024	115700	678314780	18380	18380	18380	18380	20
503	20231024	115600	677947180	18390	18380	18390	18270	1414
504	20231024	115500	651977270	18380	18380	18380	18380	36
505	20231024	115400	651315590	18380	18380	18380	18380	4
506	20231024	115300	651242070	18380	18380	18380	18370	507
507	20231024	115200	641928200	18370	18330	18370	18330	1931
508	20231024	115100	606482480	18340	18340	18340	18340	31
509	20231024	115000	605913940	18340	18340	18340	18340	14
510	20231024	114900	605657180	18330	18340	18340	18330	112
511	20231024	114800	603604100	18340	18330	18340	18330	29
512	20231024	114700	603072470	18330	18350	18350	18330	48
513	20231024	114600	602192150	18350	18350	18350	18340	34
514	20231024	114500	601568360	18350	18350	18350	18350	44
515	20231024	114400	600760960	18350	18360	18360	18340	96
516	20231024	114300	598999260	18360	18360	18360	18360	40
517	20231024	114200	598264860	18360	18360	18360	18360	65
518	20231024	114100	597071460	18360	18370	18370	18360	52
519	20231024	114000	596116500	18370	18370	18370	18360	59
520	20231024	113900	595032870	18370	18320	18370	18320	2247
521	20231024	113800	553819540	18320	18330	18330	18320	32
522	20231024	113700	553233170	18330	18330	18330	18330	27
523	20231024	113600	552738260	18330	18320	18330	18320	57
524	20231024	113500	551693860	18320	18330	18330	18320	71
525	20231024	113400	550393080	18330	18330	18330	18330	22
526	20231024	113300	549989820	18330	18330	18330	18320	66
527	20231024	113200	548780440	18320	18300	18330	18290	1500
528	20231024	113100	521315550	18300	18290	18300	18290	30
529	20231024	113000	520766570	18290	18290	18300	18280	19
530	20231024	112900	520418970	18280	18290	18290	18280	30
531	20231024	112800	519870290	18290	18270	18290	18270	8
532	20231024	112700	519724050	18270	18260	18290	18260	27
533	20231024	112600	519230710	18260	18210	18260	18210	33
534	20231024	112500	518628420	18210	18210	18210	18210	11
535	20231024	112400	518428110	18200	18280	18280	18200	116
536	20231024	112300	516311590	18280	18280	18290	18280	31
537	20231024	112200	515744750	18280	18290	18290	18280	35
538	20231024	112100	515104790	18290	18290	18290	18290	19
539	20231024	112000	514757280	18290	18290	18290	18290	12
540	20231024	111900	514537800	18290	18290	18290	18290	17
541	20231024	111800	514226870	18290	18290	18290	18250	70
542	20231024	111700	512947720	18290	18230	18290	18230	104
543	20231024	111600	511051190	18230	18230	18230	18230	29
544	20231024	111500	510522520	18230	18200	18230	18200	16
545	20231024	111400	510231080	18200	18290	18290	18190	39
546	20231024	111300	509520610	18290	18280	18290	18270	75
547	20231024	111200	508149940	18290	18290	18300	18260	159
548	20231024	111100	505241450	18250	18180	18250	18180	2974
549	20231024	111000	451113700	18180	18170	18180	18170	39
550	20231024	110900	450404770	18170	18180	18180	18170	51
551	20231024	110800	449477940	18180	18180	18180	18180	15
552	20231024	110700	449205240	18180	18180	18180	18180	54
553	20231024	110600	448223520	18170	18180	18180	18170	25
554	20231024	110500	447769120	18180	18170	18180	18170	65
555	20231024	110400	446588000	18180	18160	18180	18160	91
556	20231024	110300	444935330	18160	18150	18160	18150	58
557	20231024	110200	443882070	18160	18160	18160	18160	19
558	20231024	110100	443537030	18160	18140	18160	18140	164
559	20231024	110000	440561730	18140	18140	18140	18140	21
560	20231024	105900	440180790	18140	18090	18140	18090	64
561	20231024	105800	439022580	18090	18140	18140	18080	94
562	20231024	105700	437320550	18140	18160	18160	18130	36
563	20231024	105600	436667280	18160	18160	18160	18160	10
564	20231024	105500	436485680	18160	18170	18170	18150	114
565	20231024	105400	434414910	18180	18180	18180	18180	12
566	20231024	105300	434196750	18170	18170	18180	18170	198
567	20231024	105200	430598730	18180	18180	18180	18180	39
568	20231024	105100	429889710	18180	18180	18180	18180	19
569	20231024	105000	429544290	18180	18180	18180	18180	33
570	20231024	104900	428944350	18180	18180	18180	18180	26
571	20231024	104800	428471670	18180	18180	18180	18180	35
572	20231024	104700	427835370	18180	18180	18180	18180	20
573	20231024	104600	427471770	18170	18180	18180	18170	72
574	20231024	104500	426163230	18180	18100	18180	18100	1456
575	20231024	104400	399766390	18090	18100	18100	18090	43
576	20231024	104300	398988280	18100	18100	18100	18100	19
577	20231024	104200	398644380	18100	18110	18110	18090	81
578	20231024	104100	397178370	18110	18110	18110	18110	14
579	20231024	104000	396924830	18110	18110	18110	18110	73
580	20231024	103900	395602800	18100	18040	18100	18040	575
581	20231024	103800	385221750	18040	18040	18040	18040	29
582	20231024	103700	384698590	18040	18050	18050	18030	185
583	20231024	103600	381361170	18050	18050	18050	18050	9
584	20231024	103500	381198720	18050	18050	18050	18050	57
585	20231024	103400	380169870	18050	18040	18050	18040	52
586	20231024	103300	379231320	18040	18040	18040	18040	42
587	20231024	103200	378473640	18040	18010	18040	18010	128
588	20231024	103100	376166980	18000	18050	18050	18000	47
589	20231024	103000	375320480	18060	18060	18060	18000	194
590	20231024	102900	371822750	18060	18060	18060	18060	29
591	20231024	102800	371299010	18060	18020	18060	18020	78
592	20231024	102700	369891310	18020	18020	18020	18020	27
593	20231024	102600	369404770	18010	18020	18060	18010	28
594	20231024	102500	368899380	18010	18040	18040	18000	104
595	20231024	102400	367024770	18040	18020	18070	18000	175
596	20231024	102300	363867090	18020	18020	18020	18010	46
597	20231024	102200	363038360	18020	18000	18020	18000	46
598	20231024	102100	362209720	18000	18000	18000	17990	80
599	20231024	102000	360770300	18000	18040	18040	18000	83
600	20231024	101900	359274910	18040	18030	18040	18030	15
601	20231024	101800	359004340	18030	18040	18040	18030	163
602	20231024	101700	356064060	18040	18030	18040	18030	29
603	20231024	101600	355540980	18030	18000	18030	18000	15
604	20231024	101500	355270790	18000	18000	18010	17990	344
605	20231024	101400	349079890	17990	18040	18050	17990	329
606	20231024	101300	343156610	18030	18060	18060	18010	122
607	20231024	101200	340956930	18030	18130	18130	18030	171
608	20231024	101100	337865140	18130	18110	18130	18110	14
609	20231024	101000	337611350	18100	18130	18130	18100	75
610	20231024	100900	336252900	18130	18130	18130	18120	62
611	20231024	100800	335129160	18130	18130	18130	18120	60
612	20231024	100700	334041820	18130	18130	18130	18130	13
613	20231024	100600	333806130	18130	18120	18130	18120	49
614	20231024	100500	332917930	18120	18120	18120	18120	26
615	20231024	100400	332446810	18140	18130	18140	18130	72
616	20231024	100300	331141350	18140	18120	18170	18120	69
617	20231024	100200	329889410	18110	18100	18110	18100	281
618	20231024	100100	324802090	18100	18110	18110	18100	31
619	20231024	100000	324240790	18140	18180	18180	18140	51
620	20231024	095900	323315180	18180	18180	18180	18180	127
621	20231024	095800	321006320	18180	18160	18190	18010	147
622	20231024	095700	318340590	18190	18170	18190	18170	72
623	20231024	095600	317031360	18170	18160	18170	18160	10
624	20231024	095500	316849680	18150	18190	18190	18150	27
625	20231024	095400	316358750	18200	18200	18200	18200	94
626	20231024	095300	314647950	18150	18150	18150	18150	52
627	20231024	095200	313704150	18200	18120	18200	18120	229
628	20231024	095100	309548730	18100	18080	18100	18080	202
629	20231024	095000	305894130	18080	18130	18140	18080	515
630	20231024	094900	296570640	18130	18150	18150	18110	224
631	20231024	094800	292512170	18150	18150	18150	18150	19
632	20231024	094700	292167320	18150	18150	18150	18150	118
633	20231024	094600	290025620	18150	18150	18150	18150	0
634	20231024	094500	290025620	18150	18150	18150	18150	59
635	20231024	094400	288954770	18150	18110	18160	17960	874
636	20231024	094300	273159310	18110	18080	18110	18000	1476
637	20231024	094200	246580370	18100	18160	18160	18000	2262
638	20231024	094100	205666550	18160	18160	18160	18160	87
639	20231024	094000	204086630	18170	18200	18200	18170	806
640	20231024	093900	189425410	18200	18200	18200	18200	183
641	20231024	093800	186094810	18210	18200	18210	18200	3
642	20231024	093700	186040200	18200	18220	18220	18200	387
643	20231024	093600	178992780	18220	18220	18250	18220	166
644	20231024	093500	175965510	18220	18260	18260	18210	1254
645	20231024	093400	153107010	18310	18320	18320	18310	2
646	20231024	093300	153070380	18320	18320	18320	18320	132
647	20231024	093200	150652140	18250	18260	18340	18240	356
648	20231024	093100	144144970	18260	18270	18290	18250	190
649	20231024	093000	140672450	18330	18330	18330	18330	15
650	20231024	092900	140397500	18290	18280	18290	18280	15
651	20231024	092800	140123250	18280	18340	18340	18280	71
652	20231024	092700	138821290	18340	18330	18340	18330	58
653	20231024	092600	137757890	18340	18340	18340	18270	135
654	20231024	092500	135285620	18330	18330	18330	18330	10
655	20231024	092400	135102320	18360	18360	18360	18360	0
656	20231024	092300	135102320	18360	18360	18360	18360	0
657	20231024	092200	135102320	18360	18370	18370	18360	205
658	20231024	092100	131337540	18370	18370	18370	18370	0
659	20231024	092000	131337540	18370	18360	18370	18360	79
660	20231024	091900	129886810	18360	18380	18380	18360	40
661	20231024	091800	129152010	18390	18400	18400	18380	83
662	20231024	091700	127625740	18380	18380	18400	18260	377
663	20231024	091600	120725840	18380	18390	18400	18380	531
664	20231024	091500	110955950	18400	18390	18400	18390	149
665	20231024	091400	108214550	18400	18380	18400	18380	139
666	20231024	091300	105657860	18400	18400	18410	18390	130
667	20231024	091200	103265290	18390	18390	18410	18390	715
668	20231024	091100	90109960	18390	18350	18390	18350	646
669	20231024	091000	78240980	18340	18340	18350	18340	46
670	20231024	090900	77397050	18330	18340	18350	18330	378
671	20231024	090800	70465150	18330	18330	18340	18330	201
672	20231024	090700	66779620	18330	18330	18330	18330	75
673	20231024	090600	65404870	18340	18340	18340	18340	231
674	20231024	090500	61168330	18330	18210	18330	18210	458
675	20231024	090400	52796400	18210	18220	18220	18210	89
676	20231024	090300	51175480	18210	18280	18280	18210	1050
677	20231024	090200	32043270	18270	18280	18280	18270	129
678	20231024	090100	29685840	18340	18340	18340	18340	64
679	20231024	090000	28512080	18340	18300	18340	18290	1558