KissMeData/174900/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200400	1252882710	12020	12020	12020	12020	550
3	20231024	200300	1252882710	12020	12020	12020	12020	0
4	20231024	200200	1252882710	12020	12020	12020	12020	0
5	20231024	200100	1252882710	12020	12020	12020	12020	0
6	20231024	200000	1252882710	12020	12020	12020	12020	0
7	20231024	195900	1252882710	12020	12020	12020	12020	0
8	20231024	195800	1252882710	12020	12020	12020	12020	0
9	20231024	195700	1252882710	12020	12020	12020	12020	0
10	20231024	195600	1252882710	12020	12020	12020	12020	0
11	20231024	195500	1252882710	12020	12020	12020	12020	0
12	20231024	195400	1252882710	12020	12020	12020	12020	0
13	20231024	195300	1252882710	12020	12020	12020	12020	0
14	20231024	195200	1252882710	12020	12020	12020	12020	0
15	20231024	195100	1252882710	12020	12020	12020	12020	0
16	20231024	195000	1252882710	12020	12020	12020	12020	0
17	20231024	194900	1252882710	12020	12020	12020	12020	0
18	20231024	194800	1252882710	12020	12020	12020	12020	0
19	20231024	194700	1252882710	12020	12020	12020	12020	0
20	20231024	194600	1252882710	12020	12020	12020	12020	0
21	20231024	194500	1252882710	12020	12020	12020	12020	0
22	20231024	194400	1252882710	12020	12020	12020	12020	0
23	20231024	194300	1252882710	12020	12020	12020	12020	0
24	20231024	194200	1252882710	12020	12020	12020	12020	0
25	20231024	194100	1252882710	12020	12020	12020	12020	0
26	20231024	194000	1252882710	12020	12020	12020	12020	0
27	20231024	193900	1252882710	12020	12020	12020	12020	0
28	20231024	193800	1252882710	12020	12020	12020	12020	0
29	20231024	193700	1252882710	12020	12020	12020	12020	0
30	20231024	193600	1252882710	12020	12020	12020	12020	0
31	20231024	193500	1252882710	12020	12020	12020	12020	0
32	20231024	193400	1252882710	12020	12020	12020	12020	550
33	20231024	193300	1252882710	12020	12020	12020	12020	0
34	20231024	193200	1252882710	12020	12020	12020	12020	0
35	20231024	193100	1252882710	12020	12020	12020	12020	0
36	20231024	193000	1252882710	12020	12020	12020	12020	0
37	20231024	192900	1252882710	12020	12020	12020	12020	0
38	20231024	192800	1252882710	12020	12020	12020	12020	0
39	20231024	192700	1252882710	12020	12020	12020	12020	0
40	20231024	192600	1252882710	12020	12020	12020	12020	0
41	20231024	192500	1252882710	12020	12020	12020	12020	0
42	20231024	192400	1252882710	12020	12020	12020	12020	0
43	20231024	192300	1252882710	12020	12020	12020	12020	0
44	20231024	192200	1252882710	12020	12020	12020	12020	0
45	20231024	192100	1252882710	12020	12020	12020	12020	0
46	20231024	192000	1252882710	12020	12020	12020	12020	0
47	20231024	191900	1252882710	12020	12020	12020	12020	0
48	20231024	191800	1252882710	12020	12020	12020	12020	0
49	20231024	191700	1252882710	12020	12020	12020	12020	0
50	20231024	191600	1252882710	12020	12020	12020	12020	0
51	20231024	191500	1252882710	12020	12020	12020	12020	0
52	20231024	191400	1252882710	12020	12020	12020	12020	0
53	20231024	191300	1252882710	12020	12020	12020	12020	0
54	20231024	191200	1252882710	12020	12020	12020	12020	0
55	20231024	191100	1252882710	12020	12020	12020	12020	0
56	20231024	191000	1252882710	12020	12020	12020	12020	0
57	20231024	190900	1252882710	12020	12020	12020	12020	0
58	20231024	190800	1252882710	12020	12020	12020	12020	0
59	20231024	190700	1252882710	12020	12020	12020	12020	0
60	20231024	190600	1252882710	12020	12020	12020	12020	0
61	20231024	190500	1252882710	12020	12020	12020	12020	0
62	20231024	190400	1252882710	12020	12020	12020	12020	550
63	20231024	190300	1252882710	12020	12020	12020	12020	0
64	20231024	190200	1252882710	12020	12020	12020	12020	0
65	20231024	190100	1252882710	12020	12020	12020	12020	0
66	20231024	190000	1252882710	12020	12020	12020	12020	0
67	20231024	185900	1252882710	12020	12020	12020	12020	0
68	20231024	185800	1252882710	12020	12020	12020	12020	0
69	20231024	185700	1252882710	12020	12020	12020	12020	0
70	20231024	185600	1252882710	12020	12020	12020	12020	0
71	20231024	185500	1252882710	12020	12020	12020	12020	0
72	20231024	185400	1252882710	12020	12020	12020	12020	0
73	20231024	185300	1252882710	12020	12020	12020	12020	0
74	20231024	185200	1252882710	12020	12020	12020	12020	0
75	20231024	185100	1252882710	12020	12020	12020	12020	0
76	20231024	185000	1252882710	12020	12020	12020	12020	0
77	20231024	184900	1252882710	12020	12020	12020	12020	0
78	20231024	184800	1252882710	12020	12020	12020	12020	0
79	20231024	184700	1252882710	12020	12020	12020	12020	0
80	20231024	184600	1252882710	12020	12020	12020	12020	0
81	20231024	184500	1252882710	12020	12020	12020	12020	0
82	20231024	184400	1252882710	12020	12020	12020	12020	0
83	20231024	184300	1252882710	12020	12020	12020	12020	0
84	20231024	184200	1252882710	12020	12020	12020	12020	0
85	20231024	184100	1252882710	12020	12020	12020	12020	0
86	20231024	184000	1252882710	12020	12020	12020	12020	0
87	20231024	183900	1252882710	12020	12020	12020	12020	0
88	20231024	183800	1252882710	12020	12020	12020	12020	0
89	20231024	183700	1252882710	12020	12020	12020	12020	0
90	20231024	183600	1252882710	12020	12020	12020	12020	0
91	20231024	183500	1252882710	12020	12020	12020	12020	0
92	20231024	183400	1252882710	12020	12020	12020	12020	550
93	20231024	183300	1252882710	12020	12020	12020	12020	0
94	20231024	183200	1252882710	12020	12020	12020	12020	0
95	20231024	183100	1252882710	12020	12020	12020	12020	0
96	20231024	183000	1252882710	12020	12020	12020	12020	0
97	20231024	182900	1252882710	12020	12020	12020	12020	0
98	20231024	182800	1252882710	12020	12020	12020	12020	0
99	20231024	182700	1252882710	12020	12020	12020	12020	0
100	20231024	182600	1252882710	12020	12020	12020	12020	0
101	20231024	182500	1252882710	12020	12020	12020	12020	0
102	20231024	182400	1252882710	12020	12020	12020	12020	0
103	20231024	182300	1252882710	12020	12020	12020	12020	0
104	20231024	182200	1252882710	12020	12020	12020	12020	0
105	20231024	182100	1252882710	12020	12020	12020	12020	0
106	20231024	182000	1252882710	12020	12020	12020	12020	0
107	20231024	181900	1252882710	12020	12020	12020	12020	0
108	20231024	181800	1252882710	12020	12020	12020	12020	0
109	20231024	181700	1252882710	12020	12020	12020	12020	0
110	20231024	181600	1252882710	12020	12020	12020	12020	0
111	20231024	181500	1252882710	12020	12020	12020	12020	0
112	20231024	181400	1252882710	12020	12020	12020	12020	0
113	20231024	181300	1252882710	12020	12020	12020	12020	0
114	20231024	181200	1252882710	12020	12020	12020	12020	0
115	20231024	181100	1252882710	12020	12020	12020	12020	0
116	20231024	181000	1252882710	12020	12020	12020	12020	0
117	20231024	180900	1252882710	12020	12020	12020	12020	0
118	20231024	180800	1252882710	12020	12020	12020	12020	0
119	20231024	180700	1252882710	12020	12020	12020	12020	0
120	20231024	180600	1252882710	12020	12020	12020	12020	0
121	20231024	180500	1252882710	12020	12020	12020	12020	0
122	20231024	180400	1252882710	12020	12020	12020	12020	550
123	20231024	180300	1252882710	12020	12020	12020	12020	0
124	20231024	180200	1252882710	12020	12020	12020	12020	0
125	20231024	180100	1252882710	12020	12020	12020	12020	0
126	20231024	180000	1252882710	12020	12020	12020	12020	0
127	20231024	175900	1252882710	12020	12020	12020	12020	0
128	20231024	175800	1252882710	12020	12020	12020	12020	0
129	20231024	175700	1252882710	12020	12020	12020	12020	0
130	20231024	175600	1252882710	12020	12020	12020	12020	0
131	20231024	175500	1252882710	12020	12020	12020	12020	0
132	20231024	175400	1252882710	12020	12020	12020	12020	0
133	20231024	175300	1252882710	12020	12020	12020	12020	0
134	20231024	175200	1252882710	12020	12020	12020	12020	0
135	20231024	175100	1252882710	12020	12020	12020	12020	0
136	20231024	175000	1252882710	12020	12020	12020	12020	0
137	20231024	174900	1252882710	12020	12020	12020	12020	0
138	20231024	174800	1252882710	12020	12020	12020	12020	0
139	20231024	174700	1252882710	12020	12020	12020	12020	0
140	20231024	174600	1252882710	12020	12020	12020	12020	0
141	20231024	174500	1252882710	12020	12020	12020	12020	0
142	20231024	174400	1252882710	12020	12020	12020	12020	0
143	20231024	174300	1252882710	12020	12020	12020	12020	0
144	20231024	174200	1252882710	12020	12020	12020	12020	0
145	20231024	174100	1252882710	12020	12020	12020	12020	0
146	20231024	174000	1252882710	12020	12020	12020	12020	0
147	20231024	173900	1252882710	12020	12020	12020	12020	0
148	20231024	173800	1252882710	12020	12020	12020	12020	0
149	20231024	173700	1252882710	12020	12020	12020	12020	0
150	20231024	173600	1252882710	12020	12020	12020	12020	0
151	20231024	173500	1252882710	12020	12020	12020	12020	0
152	20231024	173400	1252882710	12020	12020	12020	12020	550
153	20231024	173300	1252882710	12020	12020	12020	12020	0
154	20231024	173200	1252882710	12020	12020	12020	12020	0
155	20231024	173100	1252882710	12020	12020	12020	12020	0
156	20231024	173000	1252882710	12020	12020	12020	12020	0
157	20231024	172900	1252882710	12020	12020	12020	12020	0
158	20231024	172800	1252882710	12020	12020	12020	12020	0
159	20231024	172700	1252882710	12020	12020	12020	12020	0
160	20231024	172600	1252882710	12020	12020	12020	12020	0
161	20231024	172500	1252882710	12020	12020	12020	12020	0
162	20231024	172400	1252882710	12020	12020	12020	12020	0
163	20231024	172300	1252882710	12020	12020	12020	12020	0
164	20231024	172200	1252882710	12020	12020	12020	12020	0
165	20231024	172100	1252882710	12020	12020	12020	12020	0
166	20231024	172000	1252882710	12020	12020	12020	12020	0
167	20231024	171900	1252882710	12020	12020	12020	12020	0
168	20231024	171800	1252882710	12020	12020	12020	12020	0
169	20231024	171700	1252882710	12020	12020	12020	12020	0
170	20231024	171600	1252882710	12020	12020	12020	12020	0
171	20231024	171500	1252882710	12020	12020	12020	12020	0
172	20231024	171400	1252882710	12020	12020	12020	12020	0
173	20231024	171300	1252882710	12020	12020	12020	12020	0
174	20231024	171200	1252882710	12020	12020	12020	12020	0
175	20231024	171100	1252882710	12020	12020	12020	12020	0
176	20231024	171000	1252882710	12020	12020	12020	12020	0
177	20231024	170900	1252882710	12020	12020	12020	12020	0
178	20231024	170800	1252882710	12020	12020	12020	12020	0
179	20231024	170700	1252882710	12020	12020	12020	12020	0
180	20231024	170600	1252882710	12020	12020	12020	12020	0
181	20231024	170500	1252882710	12020	12020	12020	12020	0
182	20231024	170400	1252882710	12020	12020	12020	12020	550
183	20231024	170300	1252882710	12020	12020	12020	12020	0
184	20231024	170200	1252882710	12020	12020	12020	12020	0
185	20231024	170100	1252882710	12020	12020	12020	12020	0
186	20231024	170000	1252882710	12020	12020	12020	12020	0
187	20231024	165900	1252882710	12020	12020	12020	12020	0
188	20231024	165800	1252882710	12020	12020	12020	12020	0
189	20231024	165700	1252882710	12020	12020	12020	12020	0
190	20231024	165600	1252882710	12020	12020	12020	12020	0
191	20231024	165500	1252882710	12020	12020	12020	12020	0
192	20231024	165400	1252882710	12020	12020	12020	12020	0
193	20231024	165300	1252882710	12020	12020	12020	12020	0
194	20231024	165200	1252882710	12020	12020	12020	12020	0
195	20231024	165100	1252882710	12020	12020	12020	12020	0
196	20231024	165000	1252882710	12020	12020	12020	12020	0
197	20231024	164900	1252882710	12020	12020	12020	12020	0
198	20231024	164800	1252882710	12020	12020	12020	12020	0
199	20231024	164700	1252882710	12020	12020	12020	12020	0
200	20231024	164600	1252882710	12020	12020	12020	12020	0
201	20231024	164500	1252882710	12020	12020	12020	12020	0
202	20231024	164400	1252882710	12020	12020	12020	12020	0
203	20231024	164300	1252882710	12020	12020	12020	12020	0
204	20231024	164200	1252882710	12020	12020	12020	12020	0
205	20231024	164100	1252882710	12020	12020	12020	12020	0
206	20231024	164000	1252882710	12020	12020	12020	12020	0
207	20231024	163900	1252882710	12020	12020	12020	12020	0
208	20231024	163800	1252882710	12020	12020	12020	12020	0
209	20231024	163700	1252882710	12020	12020	12020	12020	0
210	20231024	163600	1252882710	12020	12020	12020	12020	0
211	20231024	163500	1252882710	12020	12020	12020	12020	0
212	20231024	163400	1252882710	12020	12020	12020	12020	550
213	20231024	163300	1252882710	12020	12020	12020	12020	0
214	20231024	163200	1252882710	12020	12020	12020	12020	0
215	20231024	163100	1252882710	12020	12020	12020	12020	0
216	20231024	163000	1252882710	12020	12020	12020	12020	0
217	20231024	162900	1252882710	12020	12020	12020	12020	0
218	20231024	162800	1252882710	12020	12020	12020	12020	0
219	20231024	162700	1252882710	12020	12020	12020	12020	0
220	20231024	162600	1252882710	12020	12020	12020	12020	0
221	20231024	162500	1252882710	12020	12020	12020	12020	0
222	20231024	162400	1252882710	12020	12020	12020	12020	0
223	20231024	162300	1252882710	12020	12020	12020	12020	0
224	20231024	162200	1252882710	12020	12020	12020	12020	0
225	20231024	162100	1252882710	12020	12020	12020	12020	0
226	20231024	162000	1252882710	12020	12020	12020	12020	0
227	20231024	161900	1252882710	12020	12020	12020	12020	0
228	20231024	161800	1252882710	12020	12020	12020	12020	0
229	20231024	161700	1252882710	12020	12020	12020	12020	0
230	20231024	161600	1252882710	12020	12020	12020	12020	0
231	20231024	161500	1252882710	12020	12020	12020	12020	0
232	20231024	161400	1252882710	12020	12020	12020	12020	0
233	20231024	161300	1252882710	12020	12020	12020	12020	0
234	20231024	161200	1252882710	12020	12020	12020	12020	0
235	20231024	161100	1252882710	12020	12020	12020	12020	0
236	20231024	161000	1252882710	12020	12020	12020	12020	0
237	20231024	160900	1252882710	12020	12020	12020	12020	0
238	20231024	160800	1252882710	12020	12020	12020	12020	0
239	20231024	160700	1252882710	12020	12020	12020	12020	0
240	20231024	160600	1252882710	12020	12020	12020	12020	0
241	20231024	160500	1252882710	12020	12020	12020	12020	0
242	20231024	160400	1252882710	12020	12020	12020	12020	550
243	20231024	160300	1252882710	12020	12020	12020	12020	0
244	20231024	160200	1252882710	12020	12020	12020	12020	0
245	20231024	160100	1252882710	12020	12020	12020	12020	0
246	20231024	160000	1252882710	12020	12020	12020	12020	0
247	20231024	155900	1252882710	12020	12020	12020	12020	0
248	20231024	155800	1252882710	12020	12020	12020	12020	0
249	20231024	155700	1252882710	12020	12020	12020	12020	0
250	20231024	155600	1252882710	12020	12020	12020	12020	0
251	20231024	155500	1252882710	12020	12020	12020	12020	0
252	20231024	155400	1252882710	12020	12020	12020	12020	0
253	20231024	155300	1252882710	12020	12020	12020	12020	0
254	20231024	155200	1252882710	12020	12020	12020	12020	0
255	20231024	155100	1252882710	12020	12020	12020	12020	0
256	20231024	155000	1252882710	12020	12020	12020	12020	0
257	20231024	154900	1252882710	12020	12020	12020	12020	0
258	20231024	154800	1252882710	12020	12020	12020	12020	0
259	20231024	154700	1252882710	12020	12020	12020	12020	0
260	20231024	154600	1252882710	12020	12020	12020	12020	0
261	20231024	154500	1252882710	12020	12020	12020	12020	0
262	20231024	154400	1252882710	12020	12020	12020	12020	0
263	20231024	154300	1252882710	12020	12020	12020	12020	0
264	20231024	154200	1252882710	12020	12020	12020	12020	0
265	20231024	154100	1252882710	12020	12020	12020	12020	0
266	20231024	154000	1252882710	12020	12020	12020	12020	0
267	20231024	153900	1252882710	12020	12020	12020	12020	0
268	20231024	153800	1252882710	12020	12020	12020	12020	0
269	20231024	153700	1252882710	12020	12020	12020	12020	0
270	20231024	153600	1252882710	12020	12020	12020	12020	0
271	20231024	153500	1252882710	12020	12020	12020	12020	0
272	20231024	153400	1252882710	12020	12020	12020	12020	550
273	20231024	153300	1252882710	12020	12020	12020	12020	0
274	20231024	153200	1252882710	12020	12020	12020	12020	0
275	20231024	153100	1252882710	12020	12020	12020	12020	0
276	20231024	153000	1252882710	12020	12020	12020	12020	550
277	20231024	152900	1246271710	12090	12090	12090	12090	0
278	20231024	152800	1246271710	12090	12090	12090	12090	0
279	20231024	152700	1246271710	12090	12090	12090	12090	0
280	20231024	152600	1246271710	12090	12090	12090	12090	0
281	20231024	152500	1246271710	12090	12090	12090	12090	0
282	20231024	152400	1246271710	12090	12090	12090	12090	0
283	20231024	152300	1246271710	12090	12090	12090	12090	0
284	20231024	152200	1246271710	12090	12090	12090	12090	0
285	20231024	152100	1246271710	12090	12090	12090	12090	0
286	20231024	152000	1246271710	12090	12090	12090	12090	0
287	20231024	151900	1246271710	12090	12060	12090	12060	247
288	20231024	151800	1243285510	12090	12080	12090	12080	114
289	20231024	151700	1241907930	12020	12040	12080	12000	417
290	20231024	151600	1236899970	12040	12090	12090	12040	256
291	20231024	151500	1233814970	12100	12100	12100	12100	70
292	20231024	151400	1232967970	12100	12100	12100	12100	0
293	20231024	151300	1232967970	12100	12090	12100	12090	71
294	20231024	151200	1232109270	12090	12090	12090	12090	1
295	20231024	151100	1232097180	12100	12100	12100	12100	3
296	20231024	151000	1232060880	12090	12090	12090	12090	50
297	20231024	150900	1231456380	12090	12070	12090	12070	788
298	20231024	150800	1221941220	12060	12040	12060	12040	1719
299	20231024	150700	1201243660	12040	12030	12040	12030	1371
300	20231024	150600	1184736920	12030	12050	12050	12010	301
301	20231024	150500	1181116420	12060	12060	12060	12060	0
302	20231024	150400	1181116420	12060	12060	12060	12060	1
303	20231024	150300	1181104360	12080	12080	12080	12080	0
304	20231024	150200	1181104360	12080	12080	12080	12080	0
305	20231024	150100	1181104360	12080	12080	12080	12080	7
306	20231024	150000	1181019800	12080	12030	12080	12030	101
307	20231024	145900	1179804720	12090	12090	12090	12090	0
308	20231024	145800	1179804720	12090	12090	12090	12090	50
309	20231024	145700	1179200220	12090	12090	12090	12090	100
310	20231024	145600	1177991220	12090	12090	12090	12090	0
311	20231024	145500	1177991220	12090	12090	12090	12090	0
312	20231024	145400	1177991220	12090	12090	12090	12090	0
313	20231024	145300	1177991220	12090	12080	12090	12080	124
314	20231024	145200	1176492070	12090	12060	12090	12060	100
315	20231024	145100	1175284240	12060	12050	12060	12050	15
316	20231024	145000	1175103380	12060	12060	12060	12060	2
317	20231024	144900	1175079260	12050	12050	12050	12050	159
318	20231024	144800	1173163310	12040	12040	12040	12040	133
319	20231024	144700	1171561990	12040	12040	12040	12040	3
320	20231024	144600	1171525870	12040	12030	12040	12030	43
321	20231024	144500	1171008540	12030	12030	12030	12030	1
322	20231024	144400	1170996510	12000	12030	12030	12000	65
323	20231024	144300	1170214900	12030	12030	12030	12030	44
324	20231024	144200	1169685580	12030	12030	12030	12030	1
325	20231024	144100	1169673550	12030	12030	12040	12030	129
326	20231024	144000	1168120560	12040	12040	12040	12040	0
327	20231024	143900	1168120560	12040	12040	12040	12040	0
328	20231024	143800	1168120560	12040	12040	12040	12040	0
329	20231024	143700	1168120560	12040	12040	12040	12040	31
330	20231024	143600	1167747320	12040	12040	12040	12040	2
331	20231024	143500	1167723240	12040	12030	12040	11990	24
332	20231024	143400	1167435290	11990	11990	11990	11990	50
333	20231024	143300	1166835790	12040	12040	12040	12040	1
334	20231024	143200	1166823750	12010	11970	12010	11970	648
335	20231024	143100	1159043860	11970	11970	11970	11970	90
336	20231024	143000	1157966560	12000	12000	12000	12000	0
337	20231024	142900	1157966560	12000	12000	12000	12000	10
338	20231024	142800	1157846560	12000	11940	12000	11940	42
339	20231024	142700	1157344960	11940	11940	11940	11940	0
340	20231024	142600	1157344960	11940	11950	11950	11940	300
341	20231024	142500	1153762070	12010	12010	12010	12010	0
342	20231024	142400	1153762070	12010	12010	12010	12010	0
343	20231024	142300	1153762070	12010	12010	12010	12010	0
344	20231024	142200	1153762070	12010	12010	12010	12010	0
345	20231024	142100	1153762070	12010	12000	12010	12000	49
346	20231024	142000	1153173690	12010	11960	12010	11940	312
347	20231024	141900	1149438450	11960	11960	11960	11960	379
348	20231024	141800	1144905610	12010	12010	12010	12010	0
349	20231024	141700	1144905610	12010	12010	12010	12010	164
350	20231024	141600	1142935970	12010	12010	12010	12010	95
351	20231024	141500	1141795020	12010	11980	12010	11980	501
352	20231024	141400	1135787610	11980	11980	11980	11980	0
353	20231024	141300	1135787610	11980	11980	11980	11960	501
354	20231024	141200	1129785810	11980	11980	11980	11980	0
355	20231024	141100	1129785810	11980	11940	11980	11940	1150
356	20231024	141000	1116026990	11940	11940	11940	11940	26
357	20231024	140900	1115716550	11940	11900	11940	11900	115
358	20231024	140800	1114348010	11940	11920	11940	11900	201
359	20231024	140700	1111955670	11940	11940	11940	11940	3
360	20231024	140600	1111919850	11940	11940	11940	11940	20
361	20231024	140500	1111681050	11940	11910	11940	11910	123
362	20231024	140400	1110213930	11940	11930	11940	11930	342
363	20231024	140300	1106130850	11930	11930	11930	11930	83
364	20231024	140200	1105140660	11900	11900	11900	11900	80
365	20231024	140100	1104188660	11890	11930	11930	11890	2081
366	20231024	140000	1079442830	11930	11930	11930	11930	45
367	20231024	135900	1078905980	11900	11900	11900	11900	200
368	20231024	135800	1076525980	11930	11910	11930	11890	539
369	20231024	135700	1070111000	11890	11890	11890	11890	340
370	20231024	135600	1066068400	11880	11880	11880	11880	200
371	20231024	135500	1063692400	11930	11930	11930	11930	0
372	20231024	135400	1063692400	11930	11930	11930	11930	2
373	20231024	135300	1063668540	11930	11930	11930	11930	0
374	20231024	135200	1063668540	11930	11870	11930	11870	2401
375	20231024	135100	1035168610	11870	11870	11870	11870	0
376	20231024	135000	1035168610	11870	11870	11870	11870	249
377	20231024	134900	1032212980	11870	11870	11870	11870	184
378	20231024	134800	1030028900	11870	11870	11870	11870	232
379	20231024	134700	1027275060	11870	11870	11870	11870	0
380	20231024	134600	1027275060	11870	11870	11870	11870	74
381	20231024	134500	1026396680	11860	11870	11870	11860	607
382	20231024	134400	1019192730	11870	11870	11870	11870	498
383	20231024	134300	1013281470	11870	11870	11950	11870	2488
384	20231024	134200	983748830	11870	11870	11870	11860	1366
385	20231024	134100	967536540	11870	11870	11870	11870	400
386	20231024	134000	962788540	11870	11870	11870	11870	7000
387	20231024	133900	879698540	11870	11890	11890	11870	2042
388	20231024	133800	855419200	11890	11920	11920	11890	5100
389	20231024	133700	794776410	11920	11920	11920	11920	50
390	20231024	133600	794180410	11950	11920	11950	11920	752
391	20231024	133500	785196920	11920	11910	11920	11910	492
392	20231024	133400	779332380	11920	11920	11920	11920	16
393	20231024	133300	779141660	11920	11920	11920	11920	0
394	20231024	133200	779141660	11920	11920	11920	11920	0
395	20231024	133100	779141660	11920	11920	11920	11920	0
396	20231024	133000	779141660	11920	11920	11920	11920	0
397	20231024	132900	779141660	11920	11920	11920	11920	1
398	20231024	132800	779129740	11920	11920	11920	11920	0
399	20231024	132700	779129740	11920	11910	11920	11910	825
400	20231024	132600	769301630	11910	11910	11910	11910	5
401	20231024	132500	769242080	11910	11910	11910	11910	0
402	20231024	132400	769242080	11910	11910	11910	11910	86
403	20231024	132300	768217820	11910	11910	11910	11910	0
404	20231024	132200	768217820	11910	11910	11910	11910	0
405	20231024	132100	768217820	11910	11910	11910	11910	40
406	20231024	132000	767741420	11910	11910	11910	11910	0
407	20231024	131900	767741420	11910	11910	11910	11910	0
408	20231024	131800	767741420	11910	11940	11940	11910	160
409	20231024	131700	765835520	11940	11860	11940	11860	2358
410	20231024	131600	737753330	11860	11860	11860	11860	0
411	20231024	131500	737753330	11860	11860	11860	11860	0
412	20231024	131400	737753330	11860	11860	11860	11860	40
413	20231024	131300	737278930	11860	11860	11860	11860	101
414	20231024	131200	736081070	11860	11860	11860	11860	100
415	20231024	131100	734895070	11880	11880	11880	11880	0
416	20231024	131000	734895070	11880	11880	11880	11880	134
417	20231024	130900	733303150	11880	11880	11880	11860	10
418	20231024	130800	733184370	11880	11870	11880	11870	10
419	20231024	130700	733065650	11880	11880	11880	11880	0
420	20231024	130600	733065650	11880	11880	11880	11880	0
421	20231024	130500	733065650	11880	11880	11880	11880	0
422	20231024	130400	733065650	11880	11880	11880	11880	440
423	20231024	130300	727838450	11880	11870	11880	11870	670
424	20231024	130200	719880850	11870	11880	11880	11870	6
425	20231024	130100	719809580	11880	11880	11880	11880	100
426	20231024	130000	718621580	11900	11900	11900	11900	1
427	20231024	125900	718609680	11910	11910	11910	11910	1
428	20231024	125800	718597770	11900	11890	11900	11890	1370
429	20231024	125700	702305570	11890	11890	11890	11890	0
430	20231024	125600	702305570	11890	11890	11890	11890	0
431	20231024	125500	702305570	11890	11890	11890	11890	0
432	20231024	125400	702305570	11890	11890	11890	11890	0
433	20231024	125300	702305570	11890	11890	11890	11890	0
434	20231024	125200	702305570	11890	11890	11890	11890	1
435	20231024	125100	702293680	11870	11870	11870	11870	0
436	20231024	125000	702293680	11870	11870	11870	11870	50
437	20231024	124900	701700180	11900	11900	11900	11900	0
438	20231024	124800	701700180	11900	11900	11900	11900	0
439	20231024	124700	701700180	11900	11900	11900	11900	91
440	20231024	124600	700617280	11910	11870	11910	11870	855
441	20231024	124500	690442850	11870	11870	11870	11870	0
442	20231024	124400	690442850	11870	11840	11870	11840	51
443	20231024	124300	689838980	11850	11860	11860	11850	238
444	20231024	124200	687018580	11870	11870	11870	11870	20
445	20231024	124100	686781180	11870	11870	11870	11870	0
446	20231024	124000	686781180	11870	11870	11870	11870	4
447	20231024	123900	686733700	11860	11860	11860	11860	50
448	20231024	123800	686140700	11860	11880	11890	11860	60
449	20231024	123700	685428810	11890	11890	11890	11890	0
450	20231024	123600	685428810	11890	11890	11890	11890	0
451	20231024	123500	685428810	11890	11870	11890	11870	500
452	20231024	123400	679489970	11870	11850	11870	11850	500
453	20231024	123300	673558080	11860	11860	11860	11860	3
454	20231024	123200	673522500	11860	11860	11860	11860	0
455	20231024	123100	673522500	11860	11860	11860	11860	0
456	20231024	123000	673522500	11860	11860	11860	11860	0
457	20231024	122900	673522500	11860	11860	11860	11860	1
458	20231024	122800	673510640	11830	11830	11830	11830	40
459	20231024	122700	673037440	11830	11830	11830	11830	0
460	20231024	122600	673037440	11830	11830	11830	11830	40
461	20231024	122500	672564240	11830	11830	11830	11830	0
462	20231024	122400	672564240	11830	11830	11830	11830	9
463	20231024	122300	672457770	11860	11860	11860	11860	23
464	20231024	122200	672184990	11860	11790	11860	11790	241
465	20231024	122100	669343530	11840	11830	11840	11790	147
466	20231024	122000	667604970	11830	11830	11830	11830	0
467	20231024	121900	667604970	11830	11830	11830	11830	0
468	20231024	121800	667604970	11830	11830	11830	11830	46
469	20231024	121700	667060790	11830	11830	11830	11830	0
470	20231024	121600	667060790	11830	11830	11830	11830	40
471	20231024	121500	666587590	11830	11820	11830	11820	116
472	20231024	121400	665215470	11820	11810	11820	11810	34
473	20231024	121300	664813840	11810	11810	11810	11810	15
474	20231024	121200	664636690	11810	11810	11810	11810	0
475	20231024	121100	664636690	11810	11810	11810	11810	0
476	20231024	121000	664636690	11810	11810	11810	11810	41
477	20231024	120900	664152480	11810	11810	11810	11810	0
478	20231024	120800	664152480	11810	11810	11810	11810	1
479	20231024	120700	664140670	11800	11800	11800	11800	40
480	20231024	120600	663668670	11800	11800	11800	11800	0
481	20231024	120500	663668670	11800	11800	11800	11800	0
482	20231024	120400	663668670	11800	11800	11800	11800	0
483	20231024	120300	663668670	11800	11800	11800	11800	40
484	20231024	120200	663196670	11800	11800	11800	11800	15
485	20231024	120100	663019670	11800	11830	11830	11800	273
486	20231024	120000	659795740	11840	11840	11840	11840	0
487	20231024	115900	659795740	11840	11840	11840	11840	30
488	20231024	115800	659440540	11840	11840	11840	11840	0
489	20231024	115700	659440540	11840	11840	11840	11840	7
490	20231024	115600	659357660	11840	11840	11840	11840	0
491	20231024	115500	659357660	11840	11840	11840	11840	150
492	20231024	115400	657581660	11870	11870	11870	11870	0
493	20231024	115300	657581660	11870	11830	11870	11830	101
494	20231024	115200	656386790	11830	11850	11850	11830	75
495	20231024	115100	655499440	11870	11870	11870	11870	6
496	20231024	115000	655428220	11880	11880	11880	11880	0
497	20231024	114900	655428220	11880	11880	11880	11880	0
498	20231024	114800	655428220	11880	11880	11880	11880	187
499	20231024	114700	653206660	11870	11830	11870	11830	294
500	20231024	114600	649720900	11870	11870	11870	11870	14
501	20231024	114500	649554720	11870	11870	11870	11870	91
502	20231024	114400	648474550	11870	11870	11870	11870	0
503	20231024	114300	648474550	11870	11840	11870	11840	354
504	20231024	114200	644272830	11870	11870	11870	11870	0
505	20231024	114100	644272830	11870	11870	11870	11870	0
506	20231024	114000	644272830	11870	11870	11870	11870	11
507	20231024	113900	644142260	11870	11870	11870	11870	0
508	20231024	113800	644142260	11870	11870	11870	11870	0
509	20231024	113700	644142260	11870	11870	11870	11870	0
510	20231024	113600	644142260	11870	11870	11870	11870	2
511	20231024	113500	644118520	11870	11870	11870	11870	0
512	20231024	113400	644118520	11870	11870	11870	11870	13
513	20231024	113300	643964210	11870	11870	11870	11870	0
514	20231024	113200	643964210	11870	11870	11870	11870	0
515	20231024	113100	643964210	11870	11870	11870	11870	1
516	20231024	113000	643952340	11890	11890	11890	11890	1
517	20231024	112900	643940450	11820	11820	11820	11820	268
518	20231024	112800	640772690	11890	11890	11890	11890	1
519	20231024	112700	640760800	11800	11830	11830	11800	100
520	20231024	112600	639578980	11900	11900	11900	11900	76
521	20231024	112500	638674580	11890	11890	11890	11890	217
522	20231024	112400	636094450	11890	11890	11890	11890	1
523	20231024	112300	636082560	11810	11810	11810	11810	73
524	20231024	112200	635220430	11890	11880	11890	11880	5
525	20231024	112100	635161020	11880	11880	11880	11880	74
526	20231024	112000	634281900	11880	11800	11880	11800	43
527	20231024	111900	633774420	11800	11790	11800	11790	469
528	20231024	111800	628240910	11790	11730	11790	11730	1272
529	20231024	111700	613280690	11730	11730	11730	11730	42
530	20231024	111600	612788030	11740	11740	11740	11740	0
531	20231024	111500	612788030	11740	11690	11740	11690	397
532	20231024	111400	608145760	11700	11700	11700	11700	0
533	20231024	111300	608145760	11700	11700	11700	11700	42
534	20231024	111200	607654360	11700	11670	11700	11670	297
535	20231024	111100	604181300	11680	11650	11680	11650	11
536	20231024	111000	604053120	11650	11650	11650	11650	0
537	20231024	110900	604053120	11650	11650	11650	11650	17
538	20231024	110800	603855070	11650	11630	11650	11630	151
539	20231024	110700	602096920	11640	11610	11640	11610	389
540	20231024	110600	597569310	11610	11610	11610	11610	51
541	20231024	110500	596977200	11590	11590	11590	11590	32
542	20231024	110400	596606320	11610	11600	11610	11600	16
543	20231024	110300	596420660	11600	11620	11620	11600	162
544	20231024	110200	594539260	11640	11640	11640	11640	0
545	20231024	110100	594539260	11640	11640	11640	11640	0
546	20231024	110000	594539260	11640	11640	11640	11640	0
547	20231024	105900	594539260	11640	11640	11640	11640	0
548	20231024	105800	594539260	11640	11640	11640	11640	0
549	20231024	105700	594539260	11640	11640	11640	11640	0
550	20231024	105600	594539260	11640	11640	11640	11640	30
551	20231024	105500	594190060	11640	11640	11640	11640	0
552	20231024	105400	594190060	11640	11640	11640	11640	20
553	20231024	105300	593957260	11640	11650	11660	11640	100
554	20231024	105200	592792660	11650	11600	11650	11600	351
555	20231024	105100	588710380	11600	11610	11610	11570	330
556	20231024	105000	584887750	11640	11640	11640	11640	1
557	20231024	104900	584876110	11600	11600	11600	11600	340
558	20231024	104800	580932110	11600	11600	11600	11600	4
559	20231024	104700	580885710	11600	11600	11600	11600	0
560	20231024	104600	580885710	11600	11600	11600	11600	40
561	20231024	104500	580421710	11600	11600	11600	11600	0
562	20231024	104400	580421710	11600	11590	11600	11560	842
563	20231024	104300	570663050	11560	11590	11590	11550	76
564	20231024	104200	569784670	11540	11540	11540	11530	101
565	20231024	104100	568619140	11530	11530	11530	11530	300
566	20231024	104000	565160140	11530	11530	11530	11530	640
567	20231024	103900	557780940	11530	11510	11530	11510	61
568	20231024	103800	557077810	11480	11480	11480	11480	200
569	20231024	103700	554781810	11480	11490	11490	11480	90
570	20231024	103600	553748470	11480	11480	11480	11480	96
571	20231024	103500	552646390	11480	11480	11480	11480	1
572	20231024	103400	552634910	11480	11470	11480	11470	90
573	20231024	103300	551602210	11460	11470	11470	11460	1001
574	20231024	103200	540130030	11470	11500	11500	11470	1576
575	20231024	103100	522039420	11500	11540	11580	11490	9141
576	20231024	103000	416834130	11540	11560	11560	11540	60
577	20231024	102900	416141650	11560	11540	11560	11540	39
578	20231024	102800	415691280	11600	11600	11600	11600	0
579	20231024	102700	415691280	11600	11590	11600	11590	522
580	20231024	102600	409638130	11590	11550	11590	11530	611
581	20231024	102500	402592210	11540	11560	11560	11540	15
582	20231024	102400	402418880	11550	11590	11600	11550	1041
583	20231024	102300	390391630	11600	11590	11600	11590	513
584	20231024	102200	384441680	11590	11640	11640	11590	220
585	20231024	102100	381881980	11570	11620	11640	11570	2112
586	20231024	102000	357444870	11650	11660	11660	11650	102
587	20231024	101900	356255570	11660	11750	11750	11660	117
588	20231024	101800	354889670	11790	11790	11790	11790	0
589	20231024	101700	354889670	11790	11790	11790	11790	0
590	20231024	101600	354889670	11790	11790	11790	11790	0
591	20231024	101500	354889670	11790	11700	11790	11700	194
592	20231024	101400	352619780	11650	11650	11650	11650	306
593	20231024	101300	349054880	11670	11650	11670	11630	286
594	20231024	101200	345718400	11610	11610	11610	11600	36
595	20231024	101100	345300680	11600	11630	11630	11600	80
596	20231024	101000	344372380	11640	11640	11670	11640	427
597	20231024	100900	339400850	11660	11650	11660	11640	168
598	20231024	100800	337443750	11670	11650	11670	11650	220
599	20231024	100700	334877790	11670	11650	11670	11640	776
600	20231024	100600	325832770	11630	11520	11630	11520	1567
601	20231024	100500	307679990	11570	11570	11580	11510	635
602	20231024	100400	300346890	11570	11520	11590	11520	1129
603	20231024	100300	287282230	11540	11400	11590	11400	6431
604	20231024	100200	213668980	11000	11000	11000	11000	0
605	20231024	100100	213668980	11000	11000	11000	11000	0
606	20231024	100000	213668980	11000	11790	11790	11000	4070
607	20231024	095900	166210290	11790	11790	11800	11760	32
608	20231024	095800	165833300	11760	11770	11770	11760	427
609	20231024	095700	160811710	11770	11790	11800	11770	431
610	20231024	095600	155735280	11800	11800	11800	11800	220
611	20231024	095500	153139280	11810	11810	11810	11810	81
612	20231024	095400	152182670	11810	11810	11810	11810	2
613	20231024	095300	152159050	11810	11830	11830	11810	710
614	20231024	095200	143768150	11830	11830	11830	11830	50
615	20231024	095100	143176650	11890	11820	11890	11820	98
616	20231024	095000	142018220	11830	11830	11830	11830	328
617	20231024	094900	138137980	11830	11930	11930	11830	660
618	20231024	094800	130329730	11850	11880	11880	11850	1177
619	20231024	094700	116373190	11880	11880	11880	11880	0
620	20231024	094600	116373190	11880	11890	11890	11880	36
621	20231024	094500	115945410	11880	11880	11880	11880	100
622	20231024	094400	114757410	11880	11940	11940	11880	111
623	20231024	094300	113438670	11900	11900	11900	11900	0
624	20231024	094200	113438670	11900	11900	11900	11900	0
625	20231024	094100	113438670	11900	11930	11930	11900	382
626	20231024	094000	108891970	11930	11930	11930	11900	271
627	20231024	093900	105666980	11900	11900	11900	11900	10
628	20231024	093800	105547980	11900	11900	11900	11900	581
629	20231024	093700	98634080	11900	11900	11900	11900	315
630	20231024	093600	94885580	11940	11940	11940	11940	1
631	20231024	093500	94873640	11890	11900	11900	11890	591
632	20231024	093400	87841210	11910	11900	11910	11900	24
633	20231024	093300	87555550	11900	11910	11910	11900	2
634	20231024	093200	87531740	11910	11910	11910	11910	3
635	20231024	093100	87496010	11910	11910	11910	11910	10
636	20231024	093000	87376910	11870	11890	11890	11870	50
637	20231024	092900	86783090	11890	11890	11890	11890	0
638	20231024	092800	86783090	11890	11890	11890	11890	1
639	20231024	092700	86771200	11890	11890	11890	11890	50
640	20231024	092600	86176700	11860	11860	11860	11860	54
641	20231024	092500	85536260	11850	11920	11920	11850	680
642	20231024	092400	77454860	11940	11940	11940	11940	50
643	20231024	092300	76857860	11950	11910	11960	11910	100
644	20231024	092200	75662660	11910	11920	11920	11910	757
645	20231024	092100	66639230	11920	11920	11920	11920	89
646	20231024	092000	65578350	11920	11950	11950	11890	1405
647	20231024	091900	48844780	11940	11940	11970	11940	602
648	20231024	091800	41653900	11920	11940	11940	11920	500
649	20231024	091700	35687480	12000	11980	12000	11980	11
650	20231024	091600	35555680	11940	11990	11990	11940	2
651	20231024	091500	35531750	11940	11940	11940	11940	101
652	20231024	091400	34325810	12000	11970	12000	11930	287
653	20231024	091300	30896140	11940	11970	11970	11940	338
654	20231024	091200	26853800	11980	12000	12000	11980	205
655	20231024	091100	24397880	12010	12020	12020	12010	106
656	20231024	091000	23124760	12110	12120	12120	12040	732
657	20231024	090900	14306600	12110	12110	12120	12080	55
658	20231024	090800	13640360	12080	12080	12080	12080	15
659	20231024	090700	13459160	12040	12040	12040	12040	0
660	20231024	090600	13459160	12040	12040	12040	12040	0
661	20231024	090500	13459160	12040	12040	12040	12040	0
662	20231024	090400	13459160	12040	12040	12040	12040	0
663	20231024	090300	13459160	12040	12040	12040	12040	100
664	20231024	090200	12255160	12040	12040	12040	11960	201
665	20231024	090100	9845670	12170	12170	12170	12170	50
666	20231024	090000	9237170	11900	11900	11920	11900	776