KissMeData/052400/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192300	722424820	18600	18600	18600	18600	598
3	20231025	192200	722424820	18600	18600	18600	18600	0
4	20231025	192100	722424820	18600	18600	18600	18600	0
5	20231025	192000	722424820	18600	18600	18600	18600	0
6	20231025	191900	722424820	18600	18600	18600	18600	0
7	20231025	191800	722424820	18600	18600	18600	18600	0
8	20231025	191700	722424820	18600	18600	18600	18600	0
9	20231025	191600	722424820	18600	18600	18600	18600	0
10	20231025	191500	722424820	18600	18600	18600	18600	0
11	20231025	191400	722424820	18600	18600	18600	18600	0
12	20231025	191300	722424820	18600	18600	18600	18600	0
13	20231025	191200	722424820	18600	18600	18600	18600	0
14	20231025	191100	722424820	18600	18600	18600	18600	0
15	20231025	191000	722424820	18600	18600	18600	18600	0
16	20231025	190900	722424820	18600	18600	18600	18600	0
17	20231025	190800	722424820	18600	18600	18600	18600	0
18	20231025	190700	722424820	18600	18600	18600	18600	0
19	20231025	190600	722424820	18600	18600	18600	18600	0
20	20231025	190500	722424820	18600	18600	18600	18600	0
21	20231025	190400	722424820	18600	18600	18600	18600	0
22	20231025	190300	722424820	18600	18600	18600	18600	0
23	20231025	190200	722424820	18600	18600	18600	18600	0
24	20231025	190100	722424820	18600	18600	18600	18600	0
25	20231025	190000	722424820	18600	18600	18600	18600	0
26	20231025	185900	722424820	18600	18600	18600	18600	0
27	20231025	185800	722424820	18600	18600	18600	18600	0
28	20231025	185700	722424820	18600	18600	18600	18600	0
29	20231025	185600	722424820	18600	18600	18600	18600	0
30	20231025	185500	722424820	18600	18600	18600	18600	0
31	20231025	185400	722424820	18600	18600	18600	18600	0
32	20231025	185300	722424820	18600	18600	18600	18600	598
33	20231025	185200	722424820	18600	18600	18600	18600	0
34	20231025	185100	722424820	18600	18600	18600	18600	0
35	20231025	185000	722424820	18600	18600	18600	18600	0
36	20231025	184900	722424820	18600	18600	18600	18600	0
37	20231025	184800	722424820	18600	18600	18600	18600	0
38	20231025	184700	722424820	18600	18600	18600	18600	0
39	20231025	184600	722424820	18600	18600	18600	18600	0
40	20231025	184500	722424820	18600	18600	18600	18600	0
41	20231025	184400	722424820	18600	18600	18600	18600	0
42	20231025	184300	722424820	18600	18600	18600	18600	0
43	20231025	184200	722424820	18600	18600	18600	18600	0
44	20231025	184100	722424820	18600	18600	18600	18600	0
45	20231025	184000	722424820	18600	18600	18600	18600	0
46	20231025	183900	722424820	18600	18600	18600	18600	0
47	20231025	183800	722424820	18600	18600	18600	18600	0
48	20231025	183700	722424820	18600	18600	18600	18600	0
49	20231025	183600	722424820	18600	18600	18600	18600	0
50	20231025	183500	722424820	18600	18600	18600	18600	0
51	20231025	183400	722424820	18600	18600	18600	18600	0
52	20231025	183300	722424820	18600	18600	18600	18600	0
53	20231025	183200	722424820	18600	18600	18600	18600	0
54	20231025	183100	722424820	18600	18600	18600	18600	0
55	20231025	183000	722424820	18600	18600	18600	18600	0
56	20231025	182900	722424820	18600	18600	18600	18600	0
57	20231025	182800	722424820	18600	18600	18600	18600	0
58	20231025	182700	722424820	18600	18600	18600	18600	0
59	20231025	182600	722424820	18600	18600	18600	18600	0
60	20231025	182500	722424820	18600	18600	18600	18600	0
61	20231025	182400	722424820	18600	18600	18600	18600	0
62	20231025	182300	722424820	18600	18600	18600	18600	598
63	20231025	182200	722424820	18600	18600	18600	18600	0
64	20231025	182100	722424820	18600	18600	18600	18600	0
65	20231025	182000	722424820	18600	18600	18600	18600	0
66	20231025	181900	722424820	18600	18600	18600	18600	0
67	20231025	181800	722424820	18600	18600	18600	18600	0
68	20231025	181700	722424820	18600	18600	18600	18600	0
69	20231025	181600	722424820	18600	18600	18600	18600	0
70	20231025	181500	722424820	18600	18600	18600	18600	0
71	20231025	181400	722424820	18600	18600	18600	18600	0
72	20231025	181300	722424820	18600	18600	18600	18600	0
73	20231025	181200	722424820	18600	18600	18600	18600	0
74	20231025	181100	722424820	18600	18600	18600	18600	0
75	20231025	181000	722424820	18600	18600	18600	18600	0
76	20231025	180900	722424820	18600	18600	18600	18600	0
77	20231025	180800	722424820	18600	18600	18600	18600	0
78	20231025	180700	722424820	18600	18600	18600	18600	0
79	20231025	180600	722424820	18600	18600	18600	18600	0
80	20231025	180500	722424820	18600	18600	18600	18600	0
81	20231025	180400	722424820	18600	18600	18600	18600	0
82	20231025	180300	722424820	18600	18600	18600	18600	0
83	20231025	180200	722424820	18600	18600	18600	18600	0
84	20231025	180100	722424820	18600	18600	18600	18600	0
85	20231025	180000	722424820	18600	18600	18600	18600	0
86	20231025	175900	722424820	18600	18600	18600	18600	0
87	20231025	175800	722424820	18600	18600	18600	18600	0
88	20231025	175700	722424820	18600	18600	18600	18600	0
89	20231025	175600	722424820	18600	18600	18600	18600	0
90	20231025	175500	722424820	18600	18600	18600	18600	0
91	20231025	175400	722424820	18600	18600	18600	18600	0
92	20231025	175300	722424820	18600	18600	18600	18600	598
93	20231025	175200	722424820	18600	18600	18600	18600	0
94	20231025	175100	722424820	18600	18600	18600	18600	0
95	20231025	175000	722424820	18600	18600	18600	18600	0
96	20231025	174900	722424820	18600	18600	18600	18600	0
97	20231025	174800	722424820	18600	18600	18600	18600	0
98	20231025	174700	722424820	18600	18600	18600	18600	0
99	20231025	174600	722424820	18600	18600	18600	18600	0
100	20231025	174500	722424820	18600	18600	18600	18600	0
101	20231025	174400	722424820	18600	18600	18600	18600	0
102	20231025	174300	722424820	18600	18600	18600	18600	0
103	20231025	174200	722424820	18600	18600	18600	18600	0
104	20231025	174100	722424820	18600	18600	18600	18600	0
105	20231025	174000	722424820	18600	18600	18600	18600	0
106	20231025	173900	722424820	18600	18600	18600	18600	0
107	20231025	173800	722424820	18600	18600	18600	18600	0
108	20231025	173700	722424820	18600	18600	18600	18600	0
109	20231025	173600	722424820	18600	18600	18600	18600	0
110	20231025	173500	722424820	18600	18600	18600	18600	0
111	20231025	173400	722424820	18600	18600	18600	18600	0
112	20231025	173300	722424820	18600	18600	18600	18600	0
113	20231025	173200	722424820	18600	18600	18600	18600	0
114	20231025	173100	722424820	18600	18600	18600	18600	0
115	20231025	173000	722424820	18600	18600	18600	18600	0
116	20231025	172900	722424820	18600	18600	18600	18600	0
117	20231025	172800	722424820	18600	18600	18600	18600	0
118	20231025	172700	722424820	18600	18600	18600	18600	0
119	20231025	172600	722424820	18600	18600	18600	18600	0
120	20231025	172500	722424820	18600	18600	18600	18600	0
121	20231025	172400	722424820	18600	18600	18600	18600	0
122	20231025	172300	722424820	18600	18600	18600	18600	598
123	20231025	172200	722424820	18600	18600	18600	18600	0
124	20231025	172100	722424820	18600	18600	18600	18600	0
125	20231025	172000	722424820	18600	18600	18600	18600	0
126	20231025	171900	722424820	18600	18600	18600	18600	0
127	20231025	171800	722424820	18600	18600	18600	18600	0
128	20231025	171700	722424820	18600	18600	18600	18600	0
129	20231025	171600	722424820	18600	18600	18600	18600	0
130	20231025	171500	722424820	18600	18600	18600	18600	0
131	20231025	171400	722424820	18600	18600	18600	18600	0
132	20231025	171300	722424820	18600	18600	18600	18600	0
133	20231025	171200	722424820	18600	18600	18600	18600	0
134	20231025	171100	722424820	18600	18600	18600	18600	0
135	20231025	171000	722424820	18600	18600	18600	18600	0
136	20231025	170900	722424820	18600	18600	18600	18600	0
137	20231025	170800	722424820	18600	18600	18600	18600	0
138	20231025	170700	722424820	18600	18600	18600	18600	0
139	20231025	170600	722424820	18600	18600	18600	18600	0
140	20231025	170500	722424820	18600	18600	18600	18600	0
141	20231025	170400	722424820	18600	18600	18600	18600	0
142	20231025	170300	722424820	18600	18600	18600	18600	0
143	20231025	170200	722424820	18600	18600	18600	18600	0
144	20231025	170100	722424820	18600	18600	18600	18600	0
145	20231025	170000	722424820	18600	18600	18600	18600	0
146	20231025	165900	722424820	18600	18600	18600	18600	0
147	20231025	165800	722424820	18600	18600	18600	18600	0
148	20231025	165700	722424820	18600	18600	18600	18600	0
149	20231025	165600	722424820	18600	18600	18600	18600	0
150	20231025	165500	722424820	18600	18600	18600	18600	0
151	20231025	165400	722424820	18600	18600	18600	18600	0
152	20231025	165300	722424820	18600	18600	18600	18600	598
153	20231025	165200	722424820	18600	18600	18600	18600	0
154	20231025	165100	722424820	18600	18600	18600	18600	0
155	20231025	165000	722424820	18600	18600	18600	18600	0
156	20231025	164900	722424820	18600	18600	18600	18600	0
157	20231025	164800	722424820	18600	18600	18600	18600	0
158	20231025	164700	722424820	18600	18600	18600	18600	0
159	20231025	164600	722424820	18600	18600	18600	18600	0
160	20231025	164500	722424820	18600	18600	18600	18600	0
161	20231025	164400	722424820	18600	18600	18600	18600	0
162	20231025	164300	722424820	18600	18600	18600	18600	0
163	20231025	164200	722424820	18600	18600	18600	18600	0
164	20231025	164100	722424820	18600	18600	18600	18600	0
165	20231025	164000	722424820	18600	18600	18600	18600	0
166	20231025	163900	722424820	18600	18600	18600	18600	0
167	20231025	163800	722424820	18600	18600	18600	18600	0
168	20231025	163700	722424820	18600	18600	18600	18600	0
169	20231025	163600	722424820	18600	18600	18600	18600	0
170	20231025	163500	722424820	18600	18600	18600	18600	0
171	20231025	163400	722424820	18600	18600	18600	18600	0
172	20231025	163300	722424820	18600	18600	18600	18600	0
173	20231025	163200	722424820	18600	18600	18600	18600	0
174	20231025	163100	722424820	18600	18600	18600	18600	0
175	20231025	163000	722424820	18600	18600	18600	18600	0
176	20231025	162900	722424820	18600	18600	18600	18600	0
177	20231025	162800	722424820	18600	18600	18600	18600	0
178	20231025	162700	722424820	18600	18600	18600	18600	0
179	20231025	162600	722424820	18600	18600	18600	18600	0
180	20231025	162500	722424820	18600	18600	18600	18600	0
181	20231025	162400	722424820	18600	18600	18600	18600	0
182	20231025	162300	722424820	18600	18600	18600	18600	598
183	20231025	162200	722424820	18600	18600	18600	18600	0
184	20231025	162100	722424820	18600	18600	18600	18600	0
185	20231025	162000	722424820	18600	18600	18600	18600	0
186	20231025	161900	722424820	18600	18600	18600	18600	0
187	20231025	161800	722424820	18600	18600	18600	18600	0
188	20231025	161700	722424820	18600	18600	18600	18600	0
189	20231025	161600	722424820	18600	18600	18600	18600	0
190	20231025	161500	722424820	18600	18600	18600	18600	0
191	20231025	161400	722424820	18600	18600	18600	18600	0
192	20231025	161300	722424820	18600	18600	18600	18600	0
193	20231025	161200	722424820	18600	18600	18600	18600	0
194	20231025	161100	722424820	18600	18600	18600	18600	0
195	20231025	161000	722424820	18600	18600	18600	18600	0
196	20231025	160900	722424820	18600	18600	18600	18600	0
197	20231025	160800	722424820	18600	18600	18600	18600	0
198	20231025	160700	722424820	18600	18600	18600	18600	0
199	20231025	160600	722424820	18600	18600	18600	18600	0
200	20231025	160500	722424820	18600	18600	18600	18600	0
201	20231025	160400	722424820	18600	18600	18600	18600	0
202	20231025	160300	722424820	18600	18600	18600	18600	0
203	20231025	160200	722424820	18600	18600	18600	18600	0
204	20231025	160100	722424820	18600	18600	18600	18600	0
205	20231025	160000	722424820	18600	18600	18600	18600	0
206	20231025	155900	722424820	18600	18600	18600	18600	0
207	20231025	155800	722424820	18600	18600	18600	18600	0
208	20231025	155700	722424820	18600	18600	18600	18600	0
209	20231025	155600	722424820	18600	18600	18600	18600	0
210	20231025	155500	722424820	18600	18600	18600	18600	0
211	20231025	155400	722424820	18600	18600	18600	18600	0
212	20231025	155300	722424820	18600	18600	18600	18600	598
213	20231025	155200	722424820	18600	18600	18600	18600	0
214	20231025	155100	722424820	18600	18600	18600	18600	0
215	20231025	155000	722424820	18600	18600	18600	18600	0
216	20231025	154900	722424820	18600	18600	18600	18600	0
217	20231025	154800	722424820	18600	18600	18600	18600	0
218	20231025	154700	722424820	18600	18600	18600	18600	0
219	20231025	154600	722424820	18600	18600	18600	18600	0
220	20231025	154500	722424820	18600	18600	18600	18600	0
221	20231025	154400	722424820	18600	18600	18600	18600	0
222	20231025	154300	722424820	18600	18600	18600	18600	0
223	20231025	154200	722424820	18600	18600	18600	18600	0
224	20231025	154100	722424820	18600	18600	18600	18600	0
225	20231025	154000	722424820	18600	18600	18600	18600	0
226	20231025	153900	722424820	18600	18600	18600	18600	0
227	20231025	153800	722424820	18600	18600	18600	18600	0
228	20231025	153700	722424820	18600	18600	18600	18600	0
229	20231025	153600	722424820	18600	18600	18600	18600	0
230	20231025	153500	722424820	18600	18600	18600	18600	0
231	20231025	153400	722424820	18600	18600	18600	18600	0
232	20231025	153300	722424820	18600	18600	18600	18600	0
233	20231025	153200	722424820	18600	18600	18600	18600	0
234	20231025	153100	722424820	18600	18600	18600	18600	0
235	20231025	153000	722424820	18600	18600	18600	18600	598
236	20231025	152900	711302020	18520	18520	18520	18520	0
237	20231025	152800	711302020	18520	18520	18520	18520	0
238	20231025	152700	711302020	18520	18520	18520	18520	0
239	20231025	152600	711302020	18520	18520	18520	18520	0
240	20231025	152500	711302020	18520	18520	18520	18520	0
241	20231025	152400	711302020	18520	18520	18520	18520	0
242	20231025	152300	711302020	18520	18520	18520	18520	0
243	20231025	152200	711302020	18520	18520	18520	18520	0
244	20231025	152100	711302020	18520	18520	18520	18520	0
245	20231025	152000	711302020	18520	18520	18520	18520	0
246	20231025	151900	711302020	18520	18530	18600	18520	194
247	20231025	151800	707698940	18600	18550	18620	18550	27
248	20231025	151700	707196590	18620	18540	18620	18530	1242
249	20231025	151600	684103870	18600	18540	18600	18540	36
250	20231025	151500	683436130	18620	18620	18620	18620	0
251	20231025	151400	683436130	18620	18620	18620	18620	0
252	20231025	151300	683436130	18620	18620	18620	18540	8
253	20231025	151200	683287570	18630	18630	18630	18630	6
254	20231025	151100	683175790	18640	18640	18640	18640	0
255	20231025	151000	683175790	18640	18640	18640	18640	0
256	20231025	150900	683175790	18640	18640	18640	18640	0
257	20231025	150800	683175790	18640	18640	18640	18640	0
258	20231025	150700	683175790	18640	18640	18640	18640	0
259	20231025	150600	683175790	18640	18640	18640	18640	1
260	20231025	150500	683157150	18600	18640	18640	18600	14
261	20231025	150400	682896710	18600	18600	18600	18600	7
262	20231025	150300	682766510	18640	18640	18640	18640	42
263	20231025	150200	681983630	18630	18630	18630	18630	0
264	20231025	150100	681983630	18630	18630	18630	18630	0
265	20231025	150000	681983630	18630	18630	18630	18630	21
266	20231025	145900	681592400	18630	18630	18630	18630	0
267	20231025	145800	681592400	18630	18630	18630	18630	2
268	20231025	145700	681555140	18630	18630	18630	18630	4
269	20231025	145600	681480620	18630	18630	18630	18630	3
270	20231025	145500	681424730	18630	18600	18630	18600	56
271	20231025	145400	680383070	18600	18600	18610	18600	6
272	20231025	145300	680271450	18600	18600	18600	18600	3
273	20231025	145200	680215650	18590	18590	18600	18590	12
274	20231025	145100	679992550	18500	18520	18520	18500	402
275	20231025	145000	672553630	18500	18500	18500	18500	606
276	20231025	144900	661342630	18490	18490	18490	18490	0
277	20231025	144800	661342630	18490	18500	18500	18490	2433
278	20231025	144700	616332160	18500	18500	18500	18500	0
279	20231025	144600	616332160	18500	18520	18520	18500	250
280	20231025	144500	611703930	18520	18520	18520	18520	0
281	20231025	144400	611703930	18520	18520	18520	18520	30
282	20231025	144300	611148330	18510	18510	18510	18510	0
283	20231025	144200	611148330	18510	18510	18510	18510	0
284	20231025	144100	611148330	18510	18510	18510	18510	0
285	20231025	144000	611148330	18510	18510	18510	18510	0
286	20231025	143900	611148330	18510	18510	18510	18510	0
287	20231025	143800	611148330	18510	18510	18510	18510	0
288	20231025	143700	611148330	18510	18510	18510	18510	25
289	20231025	143600	610685580	18500	18500	18500	18500	0
290	20231025	143500	610685580	18500	18500	18500	18500	0
291	20231025	143400	610685580	18500	18500	18500	18500	2
292	20231025	143300	610648580	18500	18550	18550	18500	2212
293	20231025	143200	569654980	18600	18600	18600	18600	0
294	20231025	143100	569654980	18600	18600	18600	18600	18
295	20231025	143000	569320180	18600	18640	18640	18600	633
296	20231025	142900	557544260	18640	18640	18640	18640	0
297	20231025	142800	557544260	18640	18640	18640	18640	0
298	20231025	142700	557544260	18640	18640	18640	18640	0
299	20231025	142600	557544260	18640	18640	18640	18640	5
300	20231025	142500	557451060	18640	18640	18640	18640	0
301	20231025	142400	557451060	18640	18640	18640	18640	100
302	20231025	142300	555587060	18640	18640	18640	18640	0
303	20231025	142200	555587060	18640	18640	18640	18640	1
304	20231025	142100	555568420	18600	18600	18600	18600	2
305	20231025	142000	555531220	18600	18600	18600	18600	61
306	20231025	141900	554396620	18640	18640	18640	18640	0
307	20231025	141800	554396620	18640	18640	18640	18640	0
308	20231025	141700	554396620	18640	18640	18640	18640	0
309	20231025	141600	554396620	18640	18640	18640	18640	32
310	20231025	141500	553800140	18640	18640	18640	18640	11
311	20231025	141400	553595100	18630	18630	18630	18630	0
312	20231025	141300	553595100	18630	18630	18630	18630	139
313	20231025	141200	551005530	18610	18580	18610	18580	526
314	20231025	141100	541222450	18570	18570	18570	18570	0
315	20231025	141000	541222450	18570	18570	18570	18570	36
316	20231025	140900	540553930	18570	18570	18570	18570	149
317	20231025	140800	537787000	18570	18570	18570	18570	2
318	20231025	140700	537749860	18570	18570	18570	18570	0
319	20231025	140600	537749860	18570	18560	18570	18560	714
320	20231025	140500	524497870	18560	18560	18560	18560	0
321	20231025	140400	524497870	18560	18560	18560	18560	139
322	20231025	140300	521918030	18560	18560	18560	18560	0
323	20231025	140200	521918030	18560	18560	18560	18560	5
324	20231025	140100	521825230	18560	18560	18560	18560	0
325	20231025	140000	521825230	18560	18560	18560	18560	0
326	20231025	135900	521825230	18560	18560	18560	18560	10
327	20231025	135800	521639630	18500	18500	18500	18500	208
328	20231025	135700	517791630	18490	18490	18490	18490	0
329	20231025	135600	517791630	18490	18490	18490	18490	0
330	20231025	135500	517791630	18490	18500	18500	18490	14
331	20231025	135400	517532640	18490	18480	18490	18480	2
332	20231025	135300	517495670	18480	18480	18480	18480	0
333	20231025	135200	517495670	18480	18480	18480	18480	1
334	20231025	135100	517477190	18490	18490	18490	18490	0
335	20231025	135000	517477190	18490	18490	18490	18490	0
336	20231025	134900	517477190	18490	18490	18490	18490	0
337	20231025	134800	517477190	18490	18490	18490	18490	23
338	20231025	134700	517051920	18500	18500	18500	18500	0
339	20231025	134600	517051920	18500	18500	18500	18500	0
340	20231025	134500	517051920	18500	18500	18500	18500	0
341	20231025	134400	517051920	18500	18500	18500	18500	1
342	20231025	134300	517033420	18490	18490	18490	18490	45
343	20231025	134200	516201370	18500	18500	18500	18500	0
344	20231025	134100	516201370	18500	18500	18500	18500	0
345	20231025	134000	516201370	18500	18500	18500	18500	9
346	20231025	133900	516034870	18500	18500	18500	18500	28
347	20231025	133800	515516870	18490	18490	18490	18490	0
348	20231025	133700	515516870	18490	18490	18490	18490	2
349	20231025	133600	515479890	18490	18490	18490	18490	0
350	20231025	133500	515479890	18490	18490	18490	18490	50
351	20231025	133400	514555390	18480	18470	18480	18470	2
352	20231025	133300	514518440	18480	18470	18480	18470	7
353	20231025	133200	514389140	18390	18390	18390	18390	0
354	20231025	133100	514389140	18390	18390	18390	18390	0
355	20231025	133000	514389140	18390	18390	18390	18390	1
356	20231025	132900	514370750	18480	18480	18480	18480	5
357	20231025	132800	514278350	18380	18380	18380	18380	26
358	20231025	132700	513800470	18470	18470	18470	18470	1
359	20231025	132600	513782000	18370	18380	18380	18370	10
360	20231025	132500	513598260	18370	18370	18370	18370	0
361	20231025	132400	513598260	18370	18370	18370	18370	0
362	20231025	132300	513598260	18370	18370	18370	18370	35
363	20231025	132200	512955310	18370	18380	18380	18370	97
364	20231025	132100	511172920	18380	18380	18380	18380	59
365	20231025	132000	510088500	18380	18380	18380	18380	1
366	20231025	131900	510070120	18380	18420	18420	18380	265
367	20231025	131800	505193430	18420	18460	18540	18420	238
368	20231025	131700	500802170	18460	18500	18500	18460	1278
369	20231025	131600	477169330	18510	18510	18510	18510	10
370	20231025	131500	476984230	18600	18600	18600	18600	0
371	20231025	131400	476984230	18600	18600	18600	18600	0
372	20231025	131300	476984230	18600	18600	18600	18600	1
373	20231025	131200	476965630	18610	18610	18610	18610	0
374	20231025	131100	476965630	18610	18610	18610	18610	0
375	20231025	131000	476965630	18610	18610	18610	18610	0
376	20231025	130900	476965630	18610	18610	18610	18610	0
377	20231025	130800	476965630	18610	18610	18610	18610	1
378	20231025	130700	476947020	18500	18530	18530	18500	627
379	20231025	130600	465336470	18610	18610	18610	18610	7
380	20231025	130500	465206200	18610	18610	18610	18610	3
381	20231025	130400	465150370	18620	18620	18620	18620	0
382	20231025	130300	465150370	18620	18620	18620	18620	0
383	20231025	130200	465150370	18620	18620	18620	18620	0
384	20231025	130100	465150370	18620	18620	18620	18620	0
385	20231025	130000	465150370	18620	18620	18620	18620	22
386	20231025	125900	464740730	18620	18620	18620	18620	25
387	20231025	125800	464275230	18620	18620	18620	18620	0
388	20231025	125700	464275230	18620	18620	18620	18620	2
389	20231025	125600	464237990	18630	18630	18630	18630	0
390	20231025	125500	464237990	18630	18630	18630	18630	1
391	20231025	125400	464219360	18630	18630	18630	18630	5
392	20231025	125300	464126210	18630	18630	18630	18630	10
393	20231025	125200	463939910	18510	18510	18510	18510	0
394	20231025	125100	463939910	18510	18510	18510	18510	0
395	20231025	125000	463939910	18510	18510	18510	18510	0
396	20231025	124900	463939910	18510	18510	18510	18510	0
397	20231025	124800	463939910	18510	18510	18510	18510	0
398	20231025	124700	463939910	18510	18650	18660	18510	450
399	20231025	124600	455565060	18630	18500	18630	18500	301
400	20231025	124500	449957560	18560	18560	18560	18560	211
401	20231025	124400	446041400	18630	18630	18630	18630	5
402	20231025	124300	445948250	18630	18620	18630	18620	49
403	20231025	124200	445035670	18620	18620	18620	18620	2
404	20231025	124100	444998430	18500	18500	18500	18500	0
405	20231025	124000	444998430	18500	18530	18530	18500	245
406	20231025	123900	440463760	18600	18600	18600	18600	210
407	20231025	123800	436557760	18590	18590	18590	18590	5
408	20231025	123700	436464810	18600	18590	18600	18590	2
409	20231025	123600	436427620	18600	18600	18600	18600	0
410	20231025	123500	436427620	18600	18600	18600	18600	0
411	20231025	123400	436427620	18600	18600	18600	18600	0
412	20231025	123300	436427620	18600	18600	18600	18600	5
413	20231025	123200	436334620	18600	18600	18600	18600	0
414	20231025	123100	436334620	18600	18600	18600	18600	0
415	20231025	123000	436334620	18600	18600	18600	18600	0
416	20231025	122900	436334620	18600	18600	18600	18600	0
417	20231025	122800	436334620	18600	18600	18600	18600	133
418	20231025	122700	433860820	18590	18590	18590	18590	0
419	20231025	122600	433860820	18590	18590	18590	18590	0
420	20231025	122500	433860820	18590	18550	18590	18500	1255
421	20231025	122400	410620700	18560	18560	18560	18560	6
422	20231025	122300	410509340	18560	18560	18560	18560	0
423	20231025	122200	410509340	18560	18560	18560	18560	0
424	20231025	122100	410509340	18560	18560	18560	18560	0
425	20231025	122000	410509340	18560	18560	18560	18560	0
426	20231025	121900	410509340	18560	18560	18560	18560	0
427	20231025	121800	410509340	18560	18560	18560	18560	0
428	20231025	121700	410509340	18560	18560	18560	18560	1
429	20231025	121600	410490780	18570	18570	18570	18570	0
430	20231025	121500	410490780	18570	18570	18570	18570	0
431	20231025	121400	410490780	18570	18570	18570	18570	0
432	20231025	121300	410490780	18570	18570	18570	18570	0
433	20231025	121200	410490780	18570	18570	18570	18570	1
434	20231025	121100	410472210	18590	18590	18590	18590	20
435	20231025	121000	410100410	18590	18590	18590	18590	5
436	20231025	120900	410007460	18590	18590	18590	18590	1
437	20231025	120800	409988870	18560	18560	18560	18560	0
438	20231025	120700	409988870	18560	18560	18560	18560	1
439	20231025	120600	409970310	18560	18560	18560	18560	1
440	20231025	120500	409951750	18530	18530	18530	18530	7
441	20231025	120400	409822040	18640	18640	18640	18640	0
442	20231025	120300	409822040	18640	18640	18640	18640	15
443	20231025	120200	409542440	18520	18520	18520	18520	0
444	20231025	120100	409542440	18520	18520	18520	18520	0
445	20231025	120000	409542440	18520	18520	18520	18520	0
446	20231025	115900	409542440	18520	18550	18550	18520	450
447	20231025	115800	401198590	18550	18550	18550	18550	54
448	20231025	115700	400196890	18550	18730	18730	18550	259
449	20231025	115600	395390910	18560	18610	18610	18560	600
450	20231025	115500	384234470	18630	18690	18690	18610	308
451	20231025	115400	378493180	18690	18690	18690	18690	0
452	20231025	115300	378493180	18690	18690	18690	18690	0
453	20231025	115200	378493180	18690	18690	18690	18690	1
454	20231025	115100	378474490	18690	18700	18700	18690	14
455	20231025	115000	378212700	18790	18790	18790	18790	0
456	20231025	114900	378212700	18790	18790	18790	18790	0
457	20231025	114800	378212700	18790	18790	18790	18790	0
458	20231025	114700	378212700	18790	18760	18790	18760	110
459	20231025	114600	376148320	18760	18760	18760	18760	0
460	20231025	114500	376148320	18760	18760	18760	18760	0
461	20231025	114400	376148320	18760	18760	18760	18760	0
462	20231025	114300	376148320	18760	18760	18760	18760	0
463	20231025	114200	376148320	18760	18680	18760	18680	12
464	20231025	114100	375923730	18760	18760	18760	18760	0
465	20231025	114000	375923730	18760	18740	18760	18690	26
466	20231025	113900	375436440	18720	18730	18730	18720	16
467	20231025	113800	375136770	18730	18730	18730	18730	0
468	20231025	113700	375136770	18730	18730	18730	18730	0
469	20231025	113600	375136770	18730	18730	18730	18730	0
470	20231025	113500	375136770	18730	18730	18730	18730	22
471	20231025	113400	374724710	18730	18720	18730	18710	236
472	20231025	113300	370304460	18730	18730	18730	18730	0
473	20231025	113200	370304460	18730	18730	18730	18730	6
474	20231025	113100	370192080	18730	18730	18730	18730	0
475	20231025	113000	370192080	18730	18730	18730	18730	0
476	20231025	112900	370192080	18730	18730	18730	18730	1
477	20231025	112800	370173350	18650	18650	18650	18650	0
478	20231025	112700	370173350	18650	18730	18730	18650	106
479	20231025	112600	368191250	18730	18670	18730	18650	13
480	20231025	112500	367948500	18730	18730	18730	18730	0
481	20231025	112400	367948500	18730	18730	18730	18730	5
482	20231025	112300	367854850	18730	18730	18730	18730	0
483	20231025	112200	367854850	18730	18730	18730	18730	0
484	20231025	112100	367854850	18730	18730	18730	18730	10
485	20231025	112000	367667550	18730	18730	18730	18730	1
486	20231025	111900	367648820	18630	18640	18640	18630	123
487	20231025	111800	365356830	18630	18630	18630	18630	0
488	20231025	111700	365356830	18630	18630	18630	18630	7
489	20231025	111600	365226420	18730	18730	18730	18730	1
490	20231025	111500	365207690	18730	18730	18730	18730	0
491	20231025	111400	365207690	18730	18730	18730	18730	0
492	20231025	111300	365207690	18730	18730	18730	18730	0
493	20231025	111200	365207690	18730	18730	18730	18730	0
494	20231025	111100	365207690	18730	18730	18730	18730	0
495	20231025	111000	365207690	18730	18730	18730	18730	1
496	20231025	110900	365188960	18730	18730	18730	18730	25
497	20231025	110800	364720710	18730	18620	18730	18620	13
498	20231025	110700	364477990	18730	18730	18730	18730	0
499	20231025	110600	364477990	18730	18610	18730	18610	14
500	20231025	110500	364216610	18730	18730	18730	18730	0
501	20231025	110400	364216610	18730	18730	18730	18730	1
502	20231025	110300	364197880	18610	18640	18640	18610	736
503	20231025	110200	350500770	18630	18720	18720	18630	205
504	20231025	110100	346681170	18730	18730	18730	18730	0
505	20231025	110000	346681170	18730	18730	18730	18730	0
506	20231025	105900	346681170	18730	18730	18730	18730	1
507	20231025	105800	346662440	18730	18730	18730	18730	0
508	20231025	105700	346662440	18730	18720	18730	18720	101
509	20231025	105600	344771710	18720	18720	18720	18720	0
510	20231025	105500	344771710	18720	18590	18720	18590	44
511	20231025	105400	343948400	18710	18710	18710	18710	0
512	20231025	105300	343948400	18710	18640	18710	18560	315
513	20231025	105200	338088620	18640	18640	18640	18640	2
514	20231025	105100	338051340	18720	18690	18720	18640	703
515	20231025	105000	324946170	18670	18670	18670	18670	1
516	20231025	104900	324927500	18670	18670	18670	18670	1
517	20231025	104800	324908830	18730	18730	18730	18730	1
518	20231025	104700	324890100	18730	18730	18730	18730	0
519	20231025	104600	324890100	18730	18750	18750	18730	2
520	20231025	104500	324852620	18610	18760	18760	18610	882
521	20231025	104400	308341670	18770	18770	18770	18770	5
522	20231025	104300	308247820	18790	18790	18790	18790	24
523	20231025	104200	307796860	18820	18820	18820	18820	102
524	20231025	104100	305877220	18820	18820	18820	18820	0
525	20231025	104000	305877220	18820	18820	18820	18820	15
526	20231025	103900	305594920	18810	18810	18810	18810	0
527	20231025	103800	305594920	18810	18810	18810	18810	30
528	20231025	103700	305030620	18930	18800	18930	18800	40
529	20231025	103600	304278140	18810	18820	18820	18810	217
530	20231025	103500	300195430	18820	18820	18820	18820	108
531	20231025	103400	298162870	18850	18950	18950	18850	15
532	20231025	103300	297880020	18960	18960	18960	18960	0
533	20231025	103200	297880020	18960	18960	18960	18960	741
534	20231025	103100	283830660	18970	18970	18970	18970	0
535	20231025	103000	283830660	18970	18950	18970	18950	1263
536	20231025	102900	259881900	18950	18920	18950	18920	505
537	20231025	102800	250320830	18770	18770	18770	18770	0
538	20231025	102700	250320830	18770	18770	18770	18770	1
539	20231025	102600	250302060	18920	18890	18920	18890	750
540	20231025	102500	236121240	18710	18870	18920	18700	1364
541	20231025	102400	210416610	18870	18720	18870	18720	802
542	20231025	102300	195308460	18720	18730	18730	18720	152
543	20231025	102200	192462500	18780	18780	18780	18780	0
544	20231025	102100	192462500	18780	18780	18780	18780	0
545	20231025	102000	192462500	18780	18780	18780	18780	0
546	20231025	101900	192462500	18780	18810	18850	18780	43
547	20231025	101800	191653790	18800	18780	18800	18750	597
548	20231025	101700	180438450	18760	18700	18760	18700	1401
549	20231025	101600	154186190	18700	18650	18700	18650	500
550	20231025	101500	144836640	18650	18630	18650	18630	204
551	20231025	101400	141032120	18630	18630	18630	18630	0
552	20231025	101300	141032120	18630	18630	18630	18630	0
553	20231025	101200	141032120	18630	18630	18630	18630	0
554	20231025	101100	141032120	18630	18630	18630	18630	0
555	20231025	101000	141032120	18630	18630	18630	18630	660
556	20231025	100900	128736320	18640	18700	18700	18640	62
557	20231025	100800	127577010	18620	18620	18620	18620	0
558	20231025	100700	127577010	18620	18620	18620	18620	0
559	20231025	100600	127577010	18620	18620	18620	18620	0
560	20231025	100500	127577010	18620	18610	18620	18610	18
561	20231025	100400	127242020	18600	18550	18600	18550	18
562	20231025	100300	126907730	18550	18550	18550	18550	0
563	20231025	100200	126907730	18550	18550	18550	18550	2
564	20231025	100100	126870630	18550	18550	18550	18550	30
565	20231025	100000	126314130	18550	18550	18550	18550	0
566	20231025	095900	126314130	18550	18550	18550	18550	0
567	20231025	095800	126314130	18550	18550	18550	18550	10
568	20231025	095700	126128630	18550	18550	18550	18550	1
569	20231025	095600	126110080	18550	18550	18550	18550	0
570	20231025	095500	126110080	18550	18550	18550	18550	10
571	20231025	095400	125924580	18560	18560	18560	18560	0
572	20231025	095300	125924580	18560	18560	18560	18560	7
573	20231025	095200	125794660	18560	18560	18560	18560	1
574	20231025	095100	125776100	18560	18560	18560	18560	0
575	20231025	095000	125776100	18560	18560	18560	18560	2
576	20231025	094900	125738980	18590	18590	18590	18590	0
577	20231025	094800	125738980	18590	18590	18590	18590	0
578	20231025	094700	125738980	18590	18590	18590	18590	0
579	20231025	094600	125738980	18590	18550	18590	18550	2
580	20231025	094500	125701840	18540	18540	18540	18540	14
581	20231025	094400	125442280	18520	18520	18520	18520	5
582	20231025	094300	125349680	18520	18520	18520	18520	40
583	20231025	094200	124608880	18480	18510	18510	18480	95
584	20231025	094100	122850710	18520	18590	18590	18520	1116
585	20231025	094000	102126590	18600	18610	18610	18600	105
586	20231025	093900	100173050	18620	18720	18720	18620	93
587	20231025	093800	98433090	18720	18720	18720	18720	2
588	20231025	093700	98395650	18600	18600	18600	18600	10
589	20231025	093600	98209650	18720	18720	18720	18720	0
590	20231025	093500	98209650	18720	18720	18720	18720	3
591	20231025	093400	98153490	18730	18730	18730	18730	16
592	20231025	093300	97853810	18720	18720	18720	18720	188
593	20231025	093200	94334450	18730	18690	18730	18690	617
594	20231025	093100	82802680	18690	18610	18690	18610	2022
595	20231025	093000	45033690	18620	18620	18620	18620	27
596	20231025	092900	44530950	18630	18630	18630	18630	4
597	20231025	092800	44456430	18520	18520	18520	18520	67
598	20231025	092700	43215590	18530	18530	18530	18530	0
599	20231025	092600	43215590	18530	18530	18530	18530	15
600	20231025	092500	42937640	18520	18580	18580	18520	100
601	20231025	092400	41082280	18640	18640	18640	18640	0
602	20231025	092300	41082280	18640	18510	18640	18510	448
603	20231025	092200	32781340	18510	18510	18510	18510	65
604	20231025	092100	31578190	18500	18510	18510	18500	63
605	20231025	092000	30412510	18510	18510	18510	18510	1
606	20231025	091900	30394000	18420	18420	18420	18420	0
607	20231025	091800	30394000	18420	18420	18420	18420	1
608	20231025	091700	30375580	18510	18420	18510	18420	135
609	20231025	091600	27888340	18470	18470	18470	18470	7
610	20231025	091500	27759050	18470	18470	18470	18470	0
611	20231025	091400	27759050	18470	18470	18470	18470	0
612	20231025	091300	27759050	18470	18470	18470	18470	0
613	20231025	091200	27759050	18470	18460	18490	18460	231
614	20231025	091100	23490270	18470	18460	18470	18350	240
615	20231025	091000	19084670	18460	18360	18460	18360	202
616	20231025	090900	15372750	18360	18450	18460	18360	41
617	20231025	090800	14619020	18460	18350	18460	18350	109
618	20231025	090700	12617880	18360	18480	18480	18360	75
619	20231025	090600	11239560	18490	18490	18490	18490	11
620	20231025	090500	11036170	18490	18490	18490	18490	21
621	20231025	090400	10647880	18490	18490	18490	18490	2
622	20231025	090300	10610900	18400	18490	18490	18400	236
623	20231025	090200	6267100	18510	18510	18510	18510	1
624	20231025	090100	6248590	18480	18480	18480	18480	14
625	20231025	090000	5989870	18480	18500	18500	18480	324