KissMeData/146320/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200000	994810380	18640	18640	18640	18640	890
3	20231024	195900	994810380	18640	18640	18640	18640	0
4	20231024	195800	994810380	18640	18640	18640	18640	0
5	20231024	195700	994810380	18640	18640	18640	18640	0
6	20231024	195600	994810380	18640	18640	18640	18640	0
7	20231024	195500	994810380	18640	18640	18640	18640	0
8	20231024	195400	994810380	18640	18640	18640	18640	0
9	20231024	195300	994810380	18640	18640	18640	18640	0
10	20231024	195200	994810380	18640	18640	18640	18640	0
11	20231024	195100	994810380	18640	18640	18640	18640	0
12	20231024	195000	994810380	18640	18640	18640	18640	0
13	20231024	194900	994810380	18640	18640	18640	18640	0
14	20231024	194800	994810380	18640	18640	18640	18640	0
15	20231024	194700	994810380	18640	18640	18640	18640	0
16	20231024	194600	994810380	18640	18640	18640	18640	0
17	20231024	194500	994810380	18640	18640	18640	18640	0
18	20231024	194400	994810380	18640	18640	18640	18640	0
19	20231024	194300	994810380	18640	18640	18640	18640	0
20	20231024	194200	994810380	18640	18640	18640	18640	0
21	20231024	194100	994810380	18640	18640	18640	18640	0
22	20231024	194000	994810380	18640	18640	18640	18640	0
23	20231024	193900	994810380	18640	18640	18640	18640	0
24	20231024	193800	994810380	18640	18640	18640	18640	0
25	20231024	193700	994810380	18640	18640	18640	18640	0
26	20231024	193600	994810380	18640	18640	18640	18640	0
27	20231024	193500	994810380	18640	18640	18640	18640	0
28	20231024	193400	994810380	18640	18640	18640	18640	0
29	20231024	193300	994810380	18640	18640	18640	18640	0
30	20231024	193200	994810380	18640	18640	18640	18640	0
31	20231024	193100	994810380	18640	18640	18640	18640	0
32	20231024	193000	994810380	18640	18640	18640	18640	890
33	20231024	192900	994810380	18640	18640	18640	18640	0
34	20231024	192800	994810380	18640	18640	18640	18640	0
35	20231024	192700	994810380	18640	18640	18640	18640	0
36	20231024	192600	994810380	18640	18640	18640	18640	0
37	20231024	192500	994810380	18640	18640	18640	18640	0
38	20231024	192400	994810380	18640	18640	18640	18640	0
39	20231024	192300	994810380	18640	18640	18640	18640	0
40	20231024	192200	994810380	18640	18640	18640	18640	0
41	20231024	192100	994810380	18640	18640	18640	18640	0
42	20231024	192000	994810380	18640	18640	18640	18640	0
43	20231024	191900	994810380	18640	18640	18640	18640	0
44	20231024	191800	994810380	18640	18640	18640	18640	0
45	20231024	191700	994810380	18640	18640	18640	18640	0
46	20231024	191600	994810380	18640	18640	18640	18640	0
47	20231024	191500	994810380	18640	18640	18640	18640	0
48	20231024	191400	994810380	18640	18640	18640	18640	0
49	20231024	191300	994810380	18640	18640	18640	18640	0
50	20231024	191200	994810380	18640	18640	18640	18640	0
51	20231024	191100	994810380	18640	18640	18640	18640	0
52	20231024	191000	994810380	18640	18640	18640	18640	0
53	20231024	190900	994810380	18640	18640	18640	18640	0
54	20231024	190800	994810380	18640	18640	18640	18640	0
55	20231024	190700	994810380	18640	18640	18640	18640	0
56	20231024	190600	994810380	18640	18640	18640	18640	0
57	20231024	190500	994810380	18640	18640	18640	18640	0
58	20231024	190400	994810380	18640	18640	18640	18640	0
59	20231024	190300	994810380	18640	18640	18640	18640	0
60	20231024	190200	994810380	18640	18640	18640	18640	0
61	20231024	190100	994810380	18640	18640	18640	18640	0
62	20231024	190000	994810380	18640	18640	18640	18640	890
63	20231024	185900	994810380	18640	18640	18640	18640	0
64	20231024	185800	994810380	18640	18640	18640	18640	0
65	20231024	185700	994810380	18640	18640	18640	18640	0
66	20231024	185600	994810380	18640	18640	18640	18640	0
67	20231024	185500	994810380	18640	18640	18640	18640	0
68	20231024	185400	994810380	18640	18640	18640	18640	0
69	20231024	185300	994810380	18640	18640	18640	18640	0
70	20231024	185200	994810380	18640	18640	18640	18640	0
71	20231024	185100	994810380	18640	18640	18640	18640	0
72	20231024	185000	994810380	18640	18640	18640	18640	0
73	20231024	184900	994810380	18640	18640	18640	18640	0
74	20231024	184800	994810380	18640	18640	18640	18640	0
75	20231024	184700	994810380	18640	18640	18640	18640	0
76	20231024	184600	994810380	18640	18640	18640	18640	0
77	20231024	184500	994810380	18640	18640	18640	18640	0
78	20231024	184400	994810380	18640	18640	18640	18640	0
79	20231024	184300	994810380	18640	18640	18640	18640	0
80	20231024	184200	994810380	18640	18640	18640	18640	0
81	20231024	184100	994810380	18640	18640	18640	18640	0
82	20231024	184000	994810380	18640	18640	18640	18640	0
83	20231024	183900	994810380	18640	18640	18640	18640	0
84	20231024	183800	994810380	18640	18640	18640	18640	0
85	20231024	183700	994810380	18640	18640	18640	18640	0
86	20231024	183600	994810380	18640	18640	18640	18640	0
87	20231024	183500	994810380	18640	18640	18640	18640	0
88	20231024	183400	994810380	18640	18640	18640	18640	0
89	20231024	183300	994810380	18640	18640	18640	18640	0
90	20231024	183200	994810380	18640	18640	18640	18640	0
91	20231024	183100	994810380	18640	18640	18640	18640	0
92	20231024	183000	994810380	18640	18640	18640	18640	890
93	20231024	182900	994810380	18640	18640	18640	18640	0
94	20231024	182800	994810380	18640	18640	18640	18640	0
95	20231024	182700	994810380	18640	18640	18640	18640	0
96	20231024	182600	994810380	18640	18640	18640	18640	0
97	20231024	182500	994810380	18640	18640	18640	18640	0
98	20231024	182400	994810380	18640	18640	18640	18640	0
99	20231024	182300	994810380	18640	18640	18640	18640	0
100	20231024	182200	994810380	18640	18640	18640	18640	0
101	20231024	182100	994810380	18640	18640	18640	18640	0
102	20231024	182000	994810380	18640	18640	18640	18640	0
103	20231024	181900	994810380	18640	18640	18640	18640	0
104	20231024	181800	994810380	18640	18640	18640	18640	0
105	20231024	181700	994810380	18640	18640	18640	18640	0
106	20231024	181600	994810380	18640	18640	18640	18640	0
107	20231024	181500	994810380	18640	18640	18640	18640	0
108	20231024	181400	994810380	18640	18640	18640	18640	0
109	20231024	181300	994810380	18640	18640	18640	18640	0
110	20231024	181200	994810380	18640	18640	18640	18640	0
111	20231024	181100	994810380	18640	18640	18640	18640	0
112	20231024	181000	994810380	18640	18640	18640	18640	0
113	20231024	180900	994810380	18640	18640	18640	18640	0
114	20231024	180800	994810380	18640	18640	18640	18640	0
115	20231024	180700	994810380	18640	18640	18640	18640	0
116	20231024	180600	994810380	18640	18640	18640	18640	0
117	20231024	180500	994810380	18640	18640	18640	18640	0
118	20231024	180400	994810380	18640	18640	18640	18640	0
119	20231024	180300	994810380	18640	18640	18640	18640	0
120	20231024	180200	994810380	18640	18640	18640	18640	0
121	20231024	180100	994810380	18640	18640	18640	18640	0
122	20231024	180000	994810380	18640	18640	18640	18640	890
123	20231024	175900	994810380	18640	18640	18640	18640	0
124	20231024	175800	994810380	18640	18640	18640	18640	0
125	20231024	175700	994810380	18640	18640	18640	18640	0
126	20231024	175600	994810380	18640	18640	18640	18640	0
127	20231024	175500	994810380	18640	18640	18640	18640	0
128	20231024	175400	994810380	18640	18640	18640	18640	0
129	20231024	175300	994810380	18640	18640	18640	18640	0
130	20231024	175200	994810380	18640	18640	18640	18640	0
131	20231024	175100	994810380	18640	18640	18640	18640	0
132	20231024	175000	994810380	18640	18640	18640	18640	0
133	20231024	174900	994810380	18640	18640	18640	18640	0
134	20231024	174800	994810380	18640	18640	18640	18640	0
135	20231024	174700	994810380	18640	18640	18640	18640	0
136	20231024	174600	994810380	18640	18640	18640	18640	0
137	20231024	174500	994810380	18640	18640	18640	18640	0
138	20231024	174400	994810380	18640	18640	18640	18640	0
139	20231024	174300	994810380	18640	18640	18640	18640	0
140	20231024	174200	994810380	18640	18640	18640	18640	0
141	20231024	174100	994810380	18640	18640	18640	18640	0
142	20231024	174000	994810380	18640	18640	18640	18640	0
143	20231024	173900	994810380	18640	18640	18640	18640	0
144	20231024	173800	994810380	18640	18640	18640	18640	0
145	20231024	173700	994810380	18640	18640	18640	18640	0
146	20231024	173600	994810380	18640	18640	18640	18640	0
147	20231024	173500	994810380	18640	18640	18640	18640	0
148	20231024	173400	994810380	18640	18640	18640	18640	0
149	20231024	173300	994810380	18640	18640	18640	18640	0
150	20231024	173200	994810380	18640	18640	18640	18640	0
151	20231024	173100	994810380	18640	18640	18640	18640	0
152	20231024	173000	994810380	18640	18640	18640	18640	890
153	20231024	172900	994810380	18640	18640	18640	18640	0
154	20231024	172800	994810380	18640	18640	18640	18640	0
155	20231024	172700	994810380	18640	18640	18640	18640	0
156	20231024	172600	994810380	18640	18640	18640	18640	0
157	20231024	172500	994810380	18640	18640	18640	18640	0
158	20231024	172400	994810380	18640	18640	18640	18640	0
159	20231024	172300	994810380	18640	18640	18640	18640	0
160	20231024	172200	994810380	18640	18640	18640	18640	0
161	20231024	172100	994810380	18640	18640	18640	18640	0
162	20231024	172000	994810380	18640	18640	18640	18640	0
163	20231024	171900	994810380	18640	18640	18640	18640	0
164	20231024	171800	994810380	18640	18640	18640	18640	0
165	20231024	171700	994810380	18640	18640	18640	18640	0
166	20231024	171600	994810380	18640	18640	18640	18640	0
167	20231024	171500	994810380	18640	18640	18640	18640	0
168	20231024	171400	994810380	18640	18640	18640	18640	0
169	20231024	171300	994810380	18640	18640	18640	18640	0
170	20231024	171200	994810380	18640	18640	18640	18640	0
171	20231024	171100	994810380	18640	18640	18640	18640	0
172	20231024	171000	994810380	18640	18640	18640	18640	0
173	20231024	170900	994810380	18640	18640	18640	18640	0
174	20231024	170800	994810380	18640	18640	18640	18640	0
175	20231024	170700	994810380	18640	18640	18640	18640	0
176	20231024	170600	994810380	18640	18640	18640	18640	0
177	20231024	170500	994810380	18640	18640	18640	18640	0
178	20231024	170400	994810380	18640	18640	18640	18640	0
179	20231024	170300	994810380	18640	18640	18640	18640	0
180	20231024	170200	994810380	18640	18640	18640	18640	0
181	20231024	170100	994810380	18640	18640	18640	18640	0
182	20231024	170000	994810380	18640	18640	18640	18640	890
183	20231024	165900	994810380	18640	18640	18640	18640	0
184	20231024	165800	994810380	18640	18640	18640	18640	0
185	20231024	165700	994810380	18640	18640	18640	18640	0
186	20231024	165600	994810380	18640	18640	18640	18640	0
187	20231024	165500	994810380	18640	18640	18640	18640	0
188	20231024	165400	994810380	18640	18640	18640	18640	0
189	20231024	165300	994810380	18640	18640	18640	18640	0
190	20231024	165200	994810380	18640	18640	18640	18640	0
191	20231024	165100	994810380	18640	18640	18640	18640	0
192	20231024	165000	994810380	18640	18640	18640	18640	0
193	20231024	164900	994810380	18640	18640	18640	18640	0
194	20231024	164800	994810380	18640	18640	18640	18640	0
195	20231024	164700	994810380	18640	18640	18640	18640	0
196	20231024	164600	994810380	18640	18640	18640	18640	0
197	20231024	164500	994810380	18640	18640	18640	18640	0
198	20231024	164400	994810380	18640	18640	18640	18640	0
199	20231024	164300	994810380	18640	18640	18640	18640	0
200	20231024	164200	994810380	18640	18640	18640	18640	0
201	20231024	164100	994810380	18640	18640	18640	18640	0
202	20231024	164000	994810380	18640	18640	18640	18640	0
203	20231024	163900	994810380	18640	18640	18640	18640	0
204	20231024	163800	994810380	18640	18640	18640	18640	0
205	20231024	163700	994810380	18640	18640	18640	18640	0
206	20231024	163600	994810380	18640	18640	18640	18640	0
207	20231024	163500	994810380	18640	18640	18640	18640	0
208	20231024	163400	994810380	18640	18640	18640	18640	0
209	20231024	163300	994810380	18640	18640	18640	18640	0
210	20231024	163200	994810380	18640	18640	18640	18640	0
211	20231024	163100	994810380	18640	18640	18640	18640	0
212	20231024	163000	994810380	18640	18640	18640	18640	890
213	20231024	162900	994810380	18640	18640	18640	18640	0
214	20231024	162800	994810380	18640	18640	18640	18640	0
215	20231024	162700	994810380	18640	18640	18640	18640	0
216	20231024	162600	994810380	18640	18640	18640	18640	0
217	20231024	162500	994810380	18640	18640	18640	18640	0
218	20231024	162400	994810380	18640	18640	18640	18640	0
219	20231024	162300	994810380	18640	18640	18640	18640	0
220	20231024	162200	994810380	18640	18640	18640	18640	0
221	20231024	162100	994810380	18640	18640	18640	18640	0
222	20231024	162000	994810380	18640	18640	18640	18640	0
223	20231024	161900	994810380	18640	18640	18640	18640	0
224	20231024	161800	994810380	18640	18640	18640	18640	0
225	20231024	161700	994810380	18640	18640	18640	18640	0
226	20231024	161600	994810380	18640	18640	18640	18640	0
227	20231024	161500	994810380	18640	18640	18640	18640	0
228	20231024	161400	994810380	18640	18640	18640	18640	0
229	20231024	161300	994810380	18640	18640	18640	18640	0
230	20231024	161200	994810380	18640	18640	18640	18640	0
231	20231024	161100	994810380	18640	18640	18640	18640	0
232	20231024	161000	994810380	18640	18640	18640	18640	0
233	20231024	160900	994810380	18640	18640	18640	18640	0
234	20231024	160800	994810380	18640	18640	18640	18640	0
235	20231024	160700	994810380	18640	18640	18640	18640	0
236	20231024	160600	994810380	18640	18640	18640	18640	0
237	20231024	160500	994810380	18640	18640	18640	18640	0
238	20231024	160400	994810380	18640	18640	18640	18640	0
239	20231024	160300	994810380	18640	18640	18640	18640	0
240	20231024	160200	994810380	18640	18640	18640	18640	0
241	20231024	160100	994810380	18640	18640	18640	18640	0
242	20231024	160000	994810380	18640	18640	18640	18640	890
243	20231024	155900	994810380	18640	18640	18640	18640	0
244	20231024	155800	994810380	18640	18640	18640	18640	0
245	20231024	155700	994810380	18640	18640	18640	18640	0
246	20231024	155600	994810380	18640	18640	18640	18640	0
247	20231024	155500	994810380	18640	18640	18640	18640	0
248	20231024	155400	994810380	18640	18640	18640	18640	0
249	20231024	155300	994810380	18640	18640	18640	18640	0
250	20231024	155200	994810380	18640	18640	18640	18640	0
251	20231024	155100	994810380	18640	18640	18640	18640	0
252	20231024	155000	994810380	18640	18640	18640	18640	0
253	20231024	154900	994810380	18640	18640	18640	18640	0
254	20231024	154800	994810380	18640	18640	18640	18640	0
255	20231024	154700	994810380	18640	18640	18640	18640	0
256	20231024	154600	994810380	18640	18640	18640	18640	0
257	20231024	154500	994810380	18640	18640	18640	18640	0
258	20231024	154400	994810380	18640	18640	18640	18640	0
259	20231024	154300	994810380	18640	18640	18640	18640	0
260	20231024	154200	994810380	18640	18640	18640	18640	0
261	20231024	154100	994810380	18640	18640	18640	18640	0
262	20231024	154000	994810380	18640	18640	18640	18640	0
263	20231024	153900	994810380	18640	18640	18640	18640	0
264	20231024	153800	994810380	18640	18640	18640	18640	0
265	20231024	153700	994810380	18640	18640	18640	18640	0
266	20231024	153600	994810380	18640	18640	18640	18640	0
267	20231024	153500	994810380	18640	18640	18640	18640	0
268	20231024	153400	994810380	18640	18640	18640	18640	0
269	20231024	153300	994810380	18640	18640	18640	18640	0
270	20231024	153200	994810380	18640	18640	18640	18640	0
271	20231024	153100	994810380	18640	18640	18640	18640	0
272	20231024	153000	994810380	18640	18640	18640	18640	1780
273	20231024	152900	978220780	18630	18630	18630	18630	0
274	20231024	152800	978220780	18630	18630	18630	18630	0
275	20231024	152700	978220780	18630	18630	18630	18630	0
276	20231024	152600	978220780	18630	18630	18630	18630	0
277	20231024	152500	978220780	18630	18630	18630	18630	0
278	20231024	152400	978220780	18630	18630	18630	18630	0
279	20231024	152300	978220780	18630	18630	18630	18630	0
280	20231024	152200	978220780	18630	18630	18630	18630	0
281	20231024	152100	978220780	18630	18630	18630	18630	0
282	20231024	152000	978220780	18630	18630	18630	18630	0
283	20231024	151900	978220780	18630	18630	18630	18630	310
284	20231024	151800	972445480	18640	18620	18640	18620	78
285	20231024	151700	970992640	18630	18620	18630	18620	454
286	20231024	151600	962539150	18620	18620	18620	18620	4
287	20231024	151500	962464670	18630	18630	18630	18630	0
288	20231024	151400	962464670	18630	18630	18630	18630	2
289	20231024	151300	962427410	18640	18640	18640	18640	0
290	20231024	151200	962427410	18640	18570	18640	18570	620
291	20231024	151100	950887000	18570	18620	18620	18570	192
292	20231024	151000	947312460	18620	18570	18620	18570	1003
293	20231024	150900	928677420	18570	18570	18570	18570	6
294	20231024	150800	928566000	18580	18580	18580	18580	200
295	20231024	150700	924850000	18570	18570	18570	18570	115
296	20231024	150600	922714450	18570	18560	18570	18560	680
297	20231024	150500	910090650	18560	18630	18630	18560	27
298	20231024	150400	909589460	18630	18630	18630	18630	246
299	20231024	150300	905006480	18630	18630	18630	18630	0
300	20231024	150200	905006480	18630	18630	18630	18630	20
301	20231024	150100	904633880	18560	18560	18560	18560	57
302	20231024	150000	903575960	18560	18570	18570	18560	1000
303	20231024	145900	885009830	18600	18600	18600	18600	45
304	20231024	145800	884172830	18600	18620	18620	18590	159
305	20231024	145700	881213520	18600	18590	18610	18590	320
306	20231024	145600	875263430	18600	18590	18600	18590	229
307	20231024	145500	871005320	18580	18580	18580	18580	1
308	20231024	145400	870986740	18590	18600	18600	18590	114
309	20231024	145300	868867280	18600	18600	18600	18600	258
310	20231024	145200	864068480	18630	18630	18630	18630	0
311	20231024	145100	864068480	18630	18630	18630	18630	50
312	20231024	145000	863136980	18640	18640	18640	18640	50
313	20231024	144900	862204980	18650	18650	18650	18650	1
314	20231024	144800	862186330	18650	18650	18650	18590	21
315	20231024	144700	861795540	18650	18650	18650	18650	0
316	20231024	144600	861795540	18650	18650	18650	18650	5
317	20231024	144500	861702290	18550	18550	18550	18550	0
318	20231024	144400	861702290	18550	18550	18550	18550	0
319	20231024	144300	861702290	18550	18550	18550	18550	0
320	20231024	144200	861702290	18550	18550	18550	18550	40
321	20231024	144100	860960290	18550	18550	18550	18550	0
322	20231024	144000	860960290	18550	18550	18550	18550	11
323	20231024	143900	860756240	18530	18650	18670	18530	1301
324	20231024	143800	836513740	18650	18650	18650	18650	4
325	20231024	143700	836439140	18660	18660	18660	18660	0
326	20231024	143600	836439140	18660	18660	18660	18660	15
327	20231024	143500	836159240	18660	18660	18660	18660	0
328	20231024	143400	836159240	18660	18660	18660	18660	0
329	20231024	143300	836159240	18660	18630	18660	18630	688
330	20231024	143200	823333990	18630	18640	18640	18630	61
331	20231024	143100	822197050	18640	18640	18640	18640	10
332	20231024	143000	822010650	18640	18630	18640	18630	151
333	20231024	142900	819197010	18630	18630	18630	18630	4
334	20231024	142800	819122490	18630	18630	18630	18630	3
335	20231024	142700	819066600	18640	18640	18640	18640	3
336	20231024	142600	819010680	18640	18640	18640	18640	0
337	20231024	142500	819010680	18640	18640	18640	18640	3
338	20231024	142400	818954760	18540	18540	18540	18540	414
339	20231024	142300	811279200	18540	18590	18590	18540	504
340	20231024	142200	801911090	18650	18590	18650	18590	131
341	20231024	142100	799469800	18650	18650	18650	18650	0
342	20231024	142000	799469800	18650	18650	18650	18650	0
343	20231024	141900	799469800	18650	18650	18650	18650	500
344	20231024	141800	790144800	18670	18590	18670	18590	212
345	20231024	141700	786187720	18590	18590	18590	18590	0
346	20231024	141600	786187720	18590	18590	18590	18590	57
347	20231024	141500	785128090	18590	18590	18590	18590	53
348	20231024	141400	784142820	18590	18590	18590	18590	6
349	20231024	141300	784031280	18690	18690	18690	18690	0
350	20231024	141200	784031280	18690	18680	18690	18680	21
351	20231024	141100	783638990	18600	18600	18600	18600	268
352	20231024	141000	778654190	18680	18680	18680	18680	857
353	20231024	140900	762645430	18700	18700	18700	18700	0
354	20231024	140800	762645430	18700	18680	18700	18680	1556
355	20231024	140700	733578230	18600	18600	18600	18600	170
356	20231024	140600	730416230	18620	18620	18620	18620	537
357	20231024	140500	720417290	18620	18620	18620	18620	5
358	20231024	140400	720324190	18660	18660	18660	18660	100
359	20231024	140300	718458190	18660	18660	18660	18660	40
360	20231024	140200	717711790	18700	18660	18700	18660	639
361	20231024	140100	705767800	18640	18640	18640	18640	53
362	20231024	140000	704779880	18650	18630	18650	18630	229
363	20231024	135900	700511930	18590	18580	18640	18580	1408
364	20231024	135800	674303410	18570	18570	18570	18570	8
365	20231024	135700	674154850	18580	18580	18580	18580	4
366	20231024	135600	674080530	18590	18570	18590	18570	4
367	20231024	135500	674006190	18570	18560	18570	18560	32
368	20231024	135400	673412080	18560	18560	18560	18560	83
369	20231024	135300	671871600	18490	18490	18490	18490	1
370	20231024	135200	671853110	18490	18490	18490	18490	0
371	20231024	135100	671853110	18490	18500	18500	18490	20
372	20231024	135000	671483260	18490	18500	18500	18490	188
373	20231024	134900	668005360	18500	18500	18550	18500	429
374	20231024	134800	660065510	18490	18500	18500	18490	201
375	20231024	134700	656348330	18500	18500	18500	18500	10
376	20231024	134600	656163330	18490	18490	18490	18490	6
377	20231024	134500	656052390	18480	18580	18580	18480	44
378	20231024	134400	655236920	18610	18610	18610	18610	0
379	20231024	134300	655236920	18610	18510	18610	18510	601
380	20231024	134200	644064880	18510	18510	18510	18510	0
381	20231024	134100	644064880	18510	18490	18570	18490	3465
382	20231024	134000	579930360	18480	18480	18480	18480	0
383	20231024	133900	579930360	18480	18470	18480	18470	114
384	20231024	133800	577823670	18470	18470	18470	18470	177
385	20231024	133700	574554480	18470	18470	18470	18470	6
386	20231024	133600	574443660	18470	18470	18470	18470	0
387	20231024	133500	574443660	18470	18470	18470	18470	711
388	20231024	133400	561311490	18470	18420	18470	18420	1340
389	20231024	133300	536577650	18400	18400	18400	18400	0
390	20231024	133200	536577650	18400	18400	18400	18400	0
391	20231024	133100	536577650	18400	18400	18400	18400	1
392	20231024	133000	536559250	18400	18400	18400	18400	171
393	20231024	132900	533412850	18360	18360	18360	18360	445
394	20231024	132800	525242650	18360	18360	18360	18360	0
395	20231024	132700	525242650	18360	18360	18360	18360	0
396	20231024	132600	525242650	18360	18360	18360	18360	0
397	20231024	132500	525242650	18360	18360	18360	18360	0
398	20231024	132400	525242650	18360	18360	18360	18360	106
399	20231024	132300	523296490	18360	18360	18360	18360	83
400	20231024	132200	521772610	18260	18260	18260	18260	0
401	20231024	132100	521772610	18260	18260	18260	18260	10
402	20231024	132000	521590010	18260	18340	18340	18260	100
403	20231024	131900	519760250	18360	18360	18360	18360	452
404	20231024	131800	511461530	18360	18360	18360	18360	0
405	20231024	131700	511461530	18360	18390	18390	18360	340
406	20231024	131600	505216060	18400	18400	18400	18400	0
407	20231024	131500	505216060	18400	18400	18400	18400	0
408	20231024	131400	505216060	18400	18400	18400	18400	52
409	20231024	131300	504259260	18400	18400	18400	18400	0
410	20231024	131200	504259260	18400	18400	18400	18400	0
411	20231024	131100	504259260	18400	18400	18400	18400	0
412	20231024	131000	504259260	18400	18400	18400	18400	1
413	20231024	130900	504240860	18400	18400	18400	18400	5
414	20231024	130800	504148860	18400	18400	18400	18390	74
415	20231024	130700	502787640	18420	18400	18420	18390	459
416	20231024	130600	494340340	18410	18410	18410	18410	2
417	20231024	130500	494303520	18420	18420	18420	18420	0
418	20231024	130400	494303520	18420	18420	18420	18420	100
419	20231024	130300	492461520	18430	18430	18430	18430	0
420	20231024	130200	492461520	18430	18430	18430	18430	0
421	20231024	130100	492461520	18430	18430	18430	18430	42
422	20231024	130000	491687460	18430	18430	18430	18430	0
423	20231024	125900	491687460	18430	18430	18430	18430	0
424	20231024	125800	491687460	18430	18430	18430	18430	1
425	20231024	125700	491669030	18430	18430	18430	18430	121
426	20231024	125600	489439000	18430	18440	18440	18430	636
427	20231024	125500	477712850	18440	18440	18440	18440	1
428	20231024	125400	477694410	18470	18470	18470	18470	1
429	20231024	125300	477675940	18470	18420	18470	18420	595
430	20231024	125200	466703880	18440	18420	18440	18420	451
431	20231024	125100	458394300	18420	18400	18420	18400	121
432	20231024	125000	456165850	18400	18400	18400	18400	50
433	20231024	124900	455245850	18400	18400	18400	18400	4
434	20231024	124800	455172250	18400	18400	18400	18400	0
435	20231024	124700	455172250	18400	18400	18400	18400	6
436	20231024	124600	455061850	18400	18400	18400	18400	1
437	20231024	124500	455043450	18410	18410	18410	18410	0
438	20231024	124400	455043450	18410	18410	18410	18410	0
439	20231024	124300	455043450	18410	18410	18410	18410	3
440	20231024	124200	454988220	18410	18410	18410	18410	0
441	20231024	124100	454988220	18410	18360	18410	18360	154
442	20231024	124000	452153180	18400	18400	18400	18400	0
443	20231024	123900	452153180	18400	18390	18400	18340	1296
444	20231024	123800	428336390	18380	18380	18380	18380	0
445	20231024	123700	428336390	18380	18360	18380	18360	107
446	20231024	123600	426370130	18350	18350	18350	18350	51
447	20231024	123500	425434280	18350	18340	18350	18340	270
448	20231024	123400	420480280	18340	18340	18340	18340	3
449	20231024	123300	420425260	18360	18360	18360	18360	3
450	20231024	123200	420370180	18360	18340	18360	18340	49
451	20231024	123100	419471040	18340	18340	18340	18340	2
452	20231024	123000	419434360	18340	18340	18340	18340	0
453	20231024	122900	419434360	18340	18340	18340	18340	0
454	20231024	122800	419434360	18340	18340	18340	18340	92
455	20231024	122700	417747080	18320	18320	18320	18320	23
456	20231024	122600	417325720	18320	18320	18320	18320	12
457	20231024	122500	417105880	18320	18320	18320	18320	20
458	20231024	122400	416739480	18350	18350	18350	18350	8
459	20231024	122300	416592680	18350	18350	18350	18350	3
460	20231024	122200	416537630	18320	18320	18350	18320	462
461	20231024	122100	408065740	18320	18270	18320	18270	1507
462	20231024	122000	380489320	18270	18270	18270	18270	0
463	20231024	121900	380489320	18270	18270	18270	18270	0
464	20231024	121800	380489320	18270	18230	18270	18230	6
465	20231024	121700	380379750	18270	18260	18270	18260	2
466	20231024	121600	380343220	18270	18270	18270	18270	50
467	20231024	121500	379429720	18230	18230	18230	18230	0
468	20231024	121400	379429720	18230	18230	18230	18230	1
469	20231024	121300	379411490	18230	18230	18230	18230	20
470	20231024	121200	379046890	18230	18230	18270	18230	28
471	20231024	121100	378536410	18230	18240	18270	18230	540
472	20231024	121000	368691790	18240	18240	18240	18240	6
473	20231024	120900	368582350	18240	18240	18240	18240	110
474	20231024	120800	366575950	18240	18240	18240	18240	68
475	20231024	120700	365335630	18280	18280	18280	18280	0
476	20231024	120600	365335630	18280	18280	18280	18280	0
477	20231024	120500	365335630	18280	18280	18280	18280	200
478	20231024	120400	361679630	18290	18230	18290	18230	714
479	20231024	120300	348634710	18250	18250	18250	18250	0
480	20231024	120200	348634710	18250	18230	18250	18230	988
481	20231024	120100	330622430	18220	18220	18220	18220	0
482	20231024	120000	330622430	18220	18220	18220	18220	0
483	20231024	115900	330622430	18220	18220	18220	18220	0
484	20231024	115800	330622430	18220	18170	18220	18170	714
485	20231024	115700	317626200	18190	18170	18190	18160	178
486	20231024	115600	314389300	18160	18160	18160	18160	2
487	20231024	115500	314352980	18160	18080	18160	18080	3
488	20231024	115400	314298580	18080	18080	18080	18080	1
489	20231024	115300	314280500	18160	18080	18160	18080	2
490	20231024	115200	314244260	18160	18080	18160	18080	2
491	20231024	115100	314208020	18150	18150	18150	18150	1
492	20231024	115000	314189870	18080	18150	18160	18080	3
493	20231024	114900	314135480	18140	18130	18140	18130	2
494	20231024	114800	314099210	18120	18120	18120	18120	0
495	20231024	114700	314099210	18120	18120	18120	18120	0
496	20231024	114600	314099210	18120	18120	18120	18120	0
497	20231024	114500	314099210	18120	18120	18120	18120	0
498	20231024	114400	314099210	18120	18120	18120	18120	8
499	20231024	114300	313954250	18120	18120	18120	18120	0
500	20231024	114200	313954250	18120	18120	18120	18120	0
501	20231024	114100	313954250	18120	18120	18120	18120	0
502	20231024	114000	313954250	18120	18120	18120	18120	0
503	20231024	113900	313954250	18120	18120	18120	18120	1
504	20231024	113800	313936130	18120	18120	18120	18120	0
505	20231024	113700	313936130	18120	18120	18120	18120	0
506	20231024	113600	313936130	18120	18120	18120	18120	0
507	20231024	113500	313936130	18120	18120	18120	18120	41
508	20231024	113400	313193210	18190	18120	18190	18120	51
509	20231024	113300	312265940	18120	18120	18120	18120	25
510	20231024	113200	311812940	18130	18190	18190	18130	68
511	20231024	113100	310579080	18210	18210	18210	18210	0
512	20231024	113000	310579080	18210	18150	18210	18150	575
513	20231024	112900	300123660	18150	18150	18150	18150	0
514	20231024	112800	300123660	18150	18150	18150	18150	0
515	20231024	112700	300123660	18150	18150	18150	18150	1
516	20231024	112600	300105510	18160	18160	18160	18160	0
517	20231024	112500	300105510	18160	18160	18160	18160	0
518	20231024	112400	300105510	18160	18160	18160	18160	2
519	20231024	112300	300069190	18160	18060	18160	18060	1273
520	20231024	112200	277014940	18060	18050	18060	18050	59
521	20231024	112100	275949440	18000	18000	18000	18000	0
522	20231024	112000	275949440	18000	18000	18000	18000	0
523	20231024	111900	275949440	18000	18000	18000	18000	0
524	20231024	111800	275949440	18000	18000	18000	18000	82
525	20231024	111700	274473440	17990	17990	17990	17990	51
526	20231024	111600	273555950	17990	17990	17990	17990	0
527	20231024	111500	273555950	17990	17990	17990	17990	0
528	20231024	111400	273555950	17990	17990	17990	17990	276
529	20231024	111300	268590710	17990	17990	17990	17990	0
530	20231024	111200	268590710	17990	17980	17990	17980	86
531	20231024	111100	267044000	17920	17920	17920	17920	0
532	20231024	111000	267044000	17920	17920	17920	17920	0
533	20231024	110900	267044000	17920	17920	17920	17920	0
534	20231024	110800	267044000	17920	17920	17920	17920	3
535	20231024	110700	266990240	17930	17910	17930	17910	84
536	20231024	110600	265485740	17910	17910	17910	17910	1
537	20231024	110500	265467830	17910	17910	17910	17910	0
538	20231024	110400	265467830	17910	17910	17910	17910	6
539	20231024	110300	265360370	17910	17910	17910	17910	53
540	20231024	110200	264411140	17810	17810	17810	17810	0
541	20231024	110100	264411140	17810	17810	17810	17810	0
542	20231024	110000	264411140	17810	17810	17810	17810	0
543	20231024	105900	264411140	17810	17960	17990	17810	589
544	20231024	105800	253911270	17970	17960	17970	17960	100
545	20231024	105700	252114340	17960	17960	17960	17960	30
546	20231024	105600	251575540	17970	17970	17970	17970	0
547	20231024	105500	251575540	17970	17970	17970	17970	0
548	20231024	105400	251575540	17970	17960	17970	17960	50
549	20231024	105300	250677350	17960	17960	17960	17960	0
550	20231024	105200	250677350	17960	17950	17960	17950	132
551	20231024	105100	248307450	17860	17860	17860	17860	0
552	20231024	105000	248307450	17860	17860	17860	17860	24
553	20231024	104900	247878810	17800	17800	17800	17800	100
554	20231024	104800	246098810	17770	17770	17770	17770	0
555	20231024	104700	246098810	17770	17770	17770	17770	0
556	20231024	104600	246098810	17770	17770	17770	17770	0
557	20231024	104500	246098810	17770	17770	17860	17770	747
558	20231024	104400	232781340	17770	17770	17770	17770	0
559	20231024	104300	232781340	17770	17770	17770	17770	1
560	20231024	104200	232763570	17740	17740	17740	17740	0
561	20231024	104100	232763570	17740	17740	17740	17740	351
562	20231024	104000	226536830	17740	17740	17740	17740	2
563	20231024	103900	226501350	17730	17670	17730	17670	26
564	20231024	103800	226040490	17670	17670	17720	17660	183
565	20231024	103700	222806450	17660	17660	17660	17660	0
566	20231024	103600	222806450	17660	17690	17690	17660	50
567	20231024	103500	221923390	17700	17700	17700	17700	0
568	20231024	103400	221923390	17700	17700	17700	17700	43
569	20231024	103300	221162290	17700	17750	17750	17700	110
570	20231024	103200	219215100	17750	17750	17750	17750	0
571	20231024	103100	219215100	17750	17790	17790	17750	581
572	20231024	103000	208890680	17790	17790	17790	17790	5
573	20231024	102900	208801730	17790	17790	17790	17790	0
574	20231024	102800	208801730	17790	17810	17810	17790	171
575	20231024	102700	205757960	17810	17830	17830	17810	16
576	20231024	102600	205472770	17840	17840	17840	17840	0
577	20231024	102500	205472770	17840	17840	17840	17840	113
578	20231024	102400	203456850	17840	17840	17840	17840	0
579	20231024	102300	203456850	17840	17840	17840	17840	0
580	20231024	102200	203456850	17840	17840	17840	17840	0
581	20231024	102100	203456850	17840	17840	17840	17840	0
582	20231024	102000	203456850	17840	17870	17870	17840	541
583	20231024	101900	193796630	17870	17870	17870	17870	2
584	20231024	101800	193760890	17930	17930	17930	17930	0
585	20231024	101700	193760890	17930	17870	17930	17870	61
586	20231024	101600	192669320	17950	17950	17950	17950	0
587	20231024	101500	192669320	17950	17970	17970	17950	2239
588	20231024	101400	152463670	17970	17970	17970	17970	5
589	20231024	101300	152373820	17970	17970	17970	17970	4
590	20231024	101200	152301940	17970	17970	17970	17970	5
591	20231024	101100	152212090	17970	17960	17970	17960	113
592	20231024	101000	150182530	17960	17960	17960	17960	4
593	20231024	100900	150110690	17960	17960	17960	17960	5
594	20231024	100800	150020890	17960	17960	17960	17960	109
595	20231024	100700	148063250	17970	17970	17970	17970	36
596	20231024	100600	147416330	17970	17980	17980	17970	100
597	20231024	100500	145618970	17990	17990	17990	17990	99
598	20231024	100400	143837960	17990	17990	17990	17990	1
599	20231024	100300	143819970	18000	18000	18000	18000	208
600	20231024	100200	140075970	18000	18000	18000	18000	70
601	20231024	100100	138815970	18110	18110	18110	18110	0
602	20231024	100000	138815970	18110	18120	18120	18010	66
603	20231024	095900	137626700	18010	18010	18010	18010	58
604	20231024	095800	136582120	18080	18080	18080	18080	0
605	20231024	095700	136582120	18080	18080	18080	18080	0
606	20231024	095600	136582120	18080	18070	18090	18070	222
607	20231024	095500	132569790	18040	18040	18040	18040	0
608	20231024	095400	132569790	18040	18040	18040	18040	0
609	20231024	095300	132569790	18040	18040	18040	18040	0
610	20231024	095200	132569790	18040	18000	18040	18000	435
611	20231024	095100	124726780	18000	18000	18000	18000	75
612	20231024	095000	123376780	18000	18040	18040	18000	2036
613	20231024	094900	86711380	18080	18080	18080	18080	0
614	20231024	094800	86711380	18080	18080	18080	18080	0
615	20231024	094700	86711380	18080	18080	18080	18080	0
616	20231024	094600	86711380	18080	18060	18080	18060	110
617	20231024	094500	84722680	18060	18060	18060	18060	0
618	20231024	094400	84722680	18060	18040	18060	18040	45
619	20231024	094300	83910620	18040	18040	18040	18040	0
620	20231024	094200	83910620	18040	18040	18040	18040	100
621	20231024	094100	82106620	18040	18060	18110	18040	277
622	20231024	094000	77103590	18060	18060	18060	18060	0
623	20231024	093900	77103590	18060	18070	18070	18060	48
624	20231024	093800	76236700	18060	18060	18060	18060	0
625	20231024	093700	76236700	18060	18060	18060	18060	0
626	20231024	093600	76236700	18060	18060	18060	18060	0
627	20231024	093500	76236700	18060	18060	18060	18060	0
628	20231024	093400	76236700	18060	18060	18060	18060	2
629	20231024	093300	76200580	18170	18170	18170	18170	1
630	20231024	093200	76182410	18180	18030	18180	18030	60
631	20231024	093100	75093640	18170	18170	18170	18170	2
632	20231024	093000	75057300	18030	18030	18030	18030	300
633	20231024	092900	69648300	18030	18030	18030	18030	0
634	20231024	092800	69648300	18030	18030	18030	18030	0
635	20231024	092700	69648300	18030	18030	18030	18030	1
636	20231024	092600	69630270	18170	18170	18170	18170	1
637	20231024	092500	69612100	18100	18020	18100	18020	230
638	20231024	092400	65451410	18020	18020	18020	18020	0
639	20231024	092300	65451410	18020	18020	18020	18020	500
640	20231024	092200	56441410	18010	18010	18010	18010	0
641	20231024	092100	56441410	18010	18010	18010	18010	73
642	20231024	092000	55126680	18090	18010	18100	18010	65
643	20231024	091900	53951680	18010	18010	18010	18010	115
644	20231024	091800	51880530	18010	18100	18100	18000	360
645	20231024	091700	45397240	18120	18120	18120	18120	5
646	20231024	091600	45306640	18130	18130	18130	18130	0
647	20231024	091500	45306640	18130	18130	18130	18130	145
648	20231024	091400	42677790	18210	18160	18210	18160	131
649	20231024	091300	40297780	18210	18210	18210	18210	1
650	20231024	091200	40279570	18220	18180	18240	18160	588
651	20231024	091100	29556520	18240	18230	18240	18230	67
652	20231024	091000	28334710	18240	18190	18240	18190	381
653	20231024	090900	21387980	18240	18090	18240	18090	380
654	20231024	090800	14469180	18110	18110	18120	18110	360
655	20231024	090700	7948750	18120	18100	18120	18100	275
656	20231024	090600	2970470	18140	18140	18140	18140	0
657	20231024	090500	2970470	18140	18140	18140	18140	0
658	20231024	090400	2970470	18140	18190	18190	18140	12
659	20231024	090300	2752690	18190	18190	18190	18190	100
660	20231024	090200	933690	18240	18240	18240	18240	0
661	20231024	090100	933690	18240	18240	18240	18240	1
662	20231024	090000	915450	17950	17950	17950	17950	51