KissMeData/171090/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200300	1078985850	19050	19050	19050	19050	1244
3	20231024	200200	1078985850	19050	19050	19050	19050	0
4	20231024	200100	1078985850	19050	19050	19050	19050	0
5	20231024	200000	1078985850	19050	19050	19050	19050	0
6	20231024	195900	1078985850	19050	19050	19050	19050	0
7	20231024	195800	1078985850	19050	19050	19050	19050	0
8	20231024	195700	1078985850	19050	19050	19050	19050	0
9	20231024	195600	1078985850	19050	19050	19050	19050	0
10	20231024	195500	1078985850	19050	19050	19050	19050	0
11	20231024	195400	1078985850	19050	19050	19050	19050	0
12	20231024	195300	1078985850	19050	19050	19050	19050	0
13	20231024	195200	1078985850	19050	19050	19050	19050	0
14	20231024	195100	1078985850	19050	19050	19050	19050	0
15	20231024	195000	1078985850	19050	19050	19050	19050	0
16	20231024	194900	1078985850	19050	19050	19050	19050	0
17	20231024	194800	1078985850	19050	19050	19050	19050	0
18	20231024	194700	1078985850	19050	19050	19050	19050	0
19	20231024	194600	1078985850	19050	19050	19050	19050	0
20	20231024	194500	1078985850	19050	19050	19050	19050	0
21	20231024	194400	1078985850	19050	19050	19050	19050	0
22	20231024	194300	1078985850	19050	19050	19050	19050	0
23	20231024	194200	1078985850	19050	19050	19050	19050	0
24	20231024	194100	1078985850	19050	19050	19050	19050	0
25	20231024	194000	1078985850	19050	19050	19050	19050	0
26	20231024	193900	1078985850	19050	19050	19050	19050	0
27	20231024	193800	1078985850	19050	19050	19050	19050	0
28	20231024	193700	1078985850	19050	19050	19050	19050	0
29	20231024	193600	1078985850	19050	19050	19050	19050	0
30	20231024	193500	1078985850	19050	19050	19050	19050	0
31	20231024	193400	1078985850	19050	19050	19050	19050	0
32	20231024	193300	1078985850	19050	19050	19050	19050	1244
33	20231024	193200	1078985850	19050	19050	19050	19050	0
34	20231024	193100	1078985850	19050	19050	19050	19050	0
35	20231024	193000	1078985850	19050	19050	19050	19050	0
36	20231024	192900	1078985850	19050	19050	19050	19050	0
37	20231024	192800	1078985850	19050	19050	19050	19050	0
38	20231024	192700	1078985850	19050	19050	19050	19050	0
39	20231024	192600	1078985850	19050	19050	19050	19050	0
40	20231024	192500	1078985850	19050	19050	19050	19050	0
41	20231024	192400	1078985850	19050	19050	19050	19050	0
42	20231024	192300	1078985850	19050	19050	19050	19050	0
43	20231024	192200	1078985850	19050	19050	19050	19050	0
44	20231024	192100	1078985850	19050	19050	19050	19050	0
45	20231024	192000	1078985850	19050	19050	19050	19050	0
46	20231024	191900	1078985850	19050	19050	19050	19050	0
47	20231024	191800	1078985850	19050	19050	19050	19050	0
48	20231024	191700	1078985850	19050	19050	19050	19050	0
49	20231024	191600	1078985850	19050	19050	19050	19050	0
50	20231024	191500	1078985850	19050	19050	19050	19050	0
51	20231024	191400	1078985850	19050	19050	19050	19050	0
52	20231024	191300	1078985850	19050	19050	19050	19050	0
53	20231024	191200	1078985850	19050	19050	19050	19050	0
54	20231024	191100	1078985850	19050	19050	19050	19050	0
55	20231024	191000	1078985850	19050	19050	19050	19050	0
56	20231024	190900	1078985850	19050	19050	19050	19050	0
57	20231024	190800	1078985850	19050	19050	19050	19050	0
58	20231024	190700	1078985850	19050	19050	19050	19050	0
59	20231024	190600	1078985850	19050	19050	19050	19050	0
60	20231024	190500	1078985850	19050	19050	19050	19050	0
61	20231024	190400	1078985850	19050	19050	19050	19050	0
62	20231024	190300	1078985850	19050	19050	19050	19050	1244
63	20231024	190200	1078985850	19050	19050	19050	19050	0
64	20231024	190100	1078985850	19050	19050	19050	19050	0
65	20231024	190000	1078985850	19050	19050	19050	19050	0
66	20231024	185900	1078985850	19050	19050	19050	19050	0
67	20231024	185800	1078985850	19050	19050	19050	19050	0
68	20231024	185700	1078985850	19050	19050	19050	19050	0
69	20231024	185600	1078985850	19050	19050	19050	19050	0
70	20231024	185500	1078985850	19050	19050	19050	19050	0
71	20231024	185400	1078985850	19050	19050	19050	19050	0
72	20231024	185300	1078985850	19050	19050	19050	19050	0
73	20231024	185200	1078985850	19050	19050	19050	19050	0
74	20231024	185100	1078985850	19050	19050	19050	19050	0
75	20231024	185000	1078985850	19050	19050	19050	19050	0
76	20231024	184900	1078985850	19050	19050	19050	19050	0
77	20231024	184800	1078985850	19050	19050	19050	19050	0
78	20231024	184700	1078985850	19050	19050	19050	19050	0
79	20231024	184600	1078985850	19050	19050	19050	19050	0
80	20231024	184500	1078985850	19050	19050	19050	19050	0
81	20231024	184400	1078985850	19050	19050	19050	19050	0
82	20231024	184300	1078985850	19050	19050	19050	19050	0
83	20231024	184200	1078985850	19050	19050	19050	19050	0
84	20231024	184100	1078985850	19050	19050	19050	19050	0
85	20231024	184000	1078985850	19050	19050	19050	19050	0
86	20231024	183900	1078985850	19050	19050	19050	19050	0
87	20231024	183800	1078985850	19050	19050	19050	19050	0
88	20231024	183700	1078985850	19050	19050	19050	19050	0
89	20231024	183600	1078985850	19050	19050	19050	19050	0
90	20231024	183500	1078985850	19050	19050	19050	19050	0
91	20231024	183400	1078985850	19050	19050	19050	19050	0
92	20231024	183300	1078985850	19050	19050	19050	19050	1244
93	20231024	183200	1078985850	19050	19050	19050	19050	0
94	20231024	183100	1078985850	19050	19050	19050	19050	0
95	20231024	183000	1078985850	19050	19050	19050	19050	0
96	20231024	182900	1078985850	19050	19050	19050	19050	0
97	20231024	182800	1078985850	19050	19050	19050	19050	0
98	20231024	182700	1078985850	19050	19050	19050	19050	0
99	20231024	182600	1078985850	19050	19050	19050	19050	0
100	20231024	182500	1078985850	19050	19050	19050	19050	0
101	20231024	182400	1078985850	19050	19050	19050	19050	0
102	20231024	182300	1078985850	19050	19050	19050	19050	0
103	20231024	182200	1078985850	19050	19050	19050	19050	0
104	20231024	182100	1078985850	19050	19050	19050	19050	0
105	20231024	182000	1078985850	19050	19050	19050	19050	0
106	20231024	181900	1078985850	19050	19050	19050	19050	0
107	20231024	181800	1078985850	19050	19050	19050	19050	0
108	20231024	181700	1078985850	19050	19050	19050	19050	0
109	20231024	181600	1078985850	19050	19050	19050	19050	0
110	20231024	181500	1078985850	19050	19050	19050	19050	0
111	20231024	181400	1078985850	19050	19050	19050	19050	0
112	20231024	181300	1078985850	19050	19050	19050	19050	0
113	20231024	181200	1078985850	19050	19050	19050	19050	0
114	20231024	181100	1078985850	19050	19050	19050	19050	0
115	20231024	181000	1078985850	19050	19050	19050	19050	0
116	20231024	180900	1078985850	19050	19050	19050	19050	0
117	20231024	180800	1078985850	19050	19050	19050	19050	0
118	20231024	180700	1078985850	19050	19050	19050	19050	0
119	20231024	180600	1078985850	19050	19050	19050	19050	0
120	20231024	180500	1078985850	19050	19050	19050	19050	0
121	20231024	180400	1078985850	19050	19050	19050	19050	0
122	20231024	180300	1078985850	19050	19050	19050	19050	1244
123	20231024	180200	1078985850	19050	19050	19050	19050	0
124	20231024	180100	1078985850	19050	19050	19050	19050	0
125	20231024	180000	1078985850	19050	19050	19050	19050	0
126	20231024	175900	1078985850	19050	19050	19050	19050	0
127	20231024	175800	1078985850	19050	19050	19050	19050	0
128	20231024	175700	1078985850	19050	19050	19050	19050	0
129	20231024	175600	1078985850	19050	19050	19050	19050	0
130	20231024	175500	1078985850	19050	19050	19050	19050	0
131	20231024	175400	1078985850	19050	19050	19050	19050	0
132	20231024	175300	1078985850	19050	19050	19050	19050	0
133	20231024	175200	1078985850	19050	19050	19050	19050	0
134	20231024	175100	1078985850	19050	19050	19050	19050	0
135	20231024	175000	1078985850	19050	19050	19050	19050	0
136	20231024	174900	1078985850	19050	19050	19050	19050	0
137	20231024	174800	1078985850	19050	19050	19050	19050	0
138	20231024	174700	1078985850	19050	19050	19050	19050	0
139	20231024	174600	1078985850	19050	19050	19050	19050	0
140	20231024	174500	1078985850	19050	19050	19050	19050	0
141	20231024	174400	1078985850	19050	19050	19050	19050	0
142	20231024	174300	1078985850	19050	19050	19050	19050	0
143	20231024	174200	1078985850	19050	19050	19050	19050	0
144	20231024	174100	1078985850	19050	19050	19050	19050	0
145	20231024	174000	1078985850	19050	19050	19050	19050	0
146	20231024	173900	1078985850	19050	19050	19050	19050	0
147	20231024	173800	1078985850	19050	19050	19050	19050	0
148	20231024	173700	1078985850	19050	19050	19050	19050	0
149	20231024	173600	1078985850	19050	19050	19050	19050	0
150	20231024	173500	1078985850	19050	19050	19050	19050	0
151	20231024	173400	1078985850	19050	19050	19050	19050	0
152	20231024	173300	1078985850	19050	19050	19050	19050	1244
153	20231024	173200	1078985850	19050	19050	19050	19050	0
154	20231024	173100	1078985850	19050	19050	19050	19050	0
155	20231024	173000	1078985850	19050	19050	19050	19050	0
156	20231024	172900	1078985850	19050	19050	19050	19050	0
157	20231024	172800	1078985850	19050	19050	19050	19050	0
158	20231024	172700	1078985850	19050	19050	19050	19050	0
159	20231024	172600	1078985850	19050	19050	19050	19050	0
160	20231024	172500	1078985850	19050	19050	19050	19050	0
161	20231024	172400	1078985850	19050	19050	19050	19050	0
162	20231024	172300	1078985850	19050	19050	19050	19050	0
163	20231024	172200	1078985850	19050	19050	19050	19050	0
164	20231024	172100	1078985850	19050	19050	19050	19050	0
165	20231024	172000	1078985850	19050	19050	19050	19050	0
166	20231024	171900	1078985850	19050	19050	19050	19050	0
167	20231024	171800	1078985850	19050	19050	19050	19050	0
168	20231024	171700	1078985850	19050	19050	19050	19050	0
169	20231024	171600	1078985850	19050	19050	19050	19050	0
170	20231024	171500	1078985850	19050	19050	19050	19050	0
171	20231024	171400	1078985850	19050	19050	19050	19050	0
172	20231024	171300	1078985850	19050	19050	19050	19050	0
173	20231024	171200	1078985850	19050	19050	19050	19050	0
174	20231024	171100	1078985850	19050	19050	19050	19050	0
175	20231024	171000	1078985850	19050	19050	19050	19050	0
176	20231024	170900	1078985850	19050	19050	19050	19050	0
177	20231024	170800	1078985850	19050	19050	19050	19050	0
178	20231024	170700	1078985850	19050	19050	19050	19050	0
179	20231024	170600	1078985850	19050	19050	19050	19050	0
180	20231024	170500	1078985850	19050	19050	19050	19050	0
181	20231024	170400	1078985850	19050	19050	19050	19050	0
182	20231024	170300	1078985850	19050	19050	19050	19050	1244
183	20231024	170200	1078985850	19050	19050	19050	19050	0
184	20231024	170100	1078985850	19050	19050	19050	19050	0
185	20231024	170000	1078985850	19050	19050	19050	19050	0
186	20231024	165900	1078985850	19050	19050	19050	19050	0
187	20231024	165800	1078985850	19050	19050	19050	19050	0
188	20231024	165700	1078985850	19050	19050	19050	19050	0
189	20231024	165600	1078985850	19050	19050	19050	19050	0
190	20231024	165500	1078985850	19050	19050	19050	19050	0
191	20231024	165400	1078985850	19050	19050	19050	19050	0
192	20231024	165300	1078985850	19050	19050	19050	19050	0
193	20231024	165200	1078985850	19050	19050	19050	19050	0
194	20231024	165100	1078985850	19050	19050	19050	19050	0
195	20231024	165000	1078985850	19050	19050	19050	19050	0
196	20231024	164900	1078985850	19050	19050	19050	19050	0
197	20231024	164800	1078985850	19050	19050	19050	19050	0
198	20231024	164700	1078985850	19050	19050	19050	19050	0
199	20231024	164600	1078985850	19050	19050	19050	19050	0
200	20231024	164500	1078985850	19050	19050	19050	19050	0
201	20231024	164400	1078985850	19050	19050	19050	19050	0
202	20231024	164300	1078985850	19050	19050	19050	19050	0
203	20231024	164200	1078985850	19050	19050	19050	19050	0
204	20231024	164100	1078985850	19050	19050	19050	19050	0
205	20231024	164000	1078985850	19050	19050	19050	19050	0
206	20231024	163900	1078985850	19050	19050	19050	19050	0
207	20231024	163800	1078985850	19050	19050	19050	19050	0
208	20231024	163700	1078985850	19050	19050	19050	19050	0
209	20231024	163600	1078985850	19050	19050	19050	19050	0
210	20231024	163500	1078985850	19050	19050	19050	19050	0
211	20231024	163400	1078985850	19050	19050	19050	19050	0
212	20231024	163300	1078985850	19050	19050	19050	19050	1244
213	20231024	163200	1078985850	19050	19050	19050	19050	0
214	20231024	163100	1078985850	19050	19050	19050	19050	0
215	20231024	163000	1078985850	19050	19050	19050	19050	0
216	20231024	162900	1078985850	19050	19050	19050	19050	0
217	20231024	162800	1078985850	19050	19050	19050	19050	0
218	20231024	162700	1078985850	19050	19050	19050	19050	0
219	20231024	162600	1078985850	19050	19050	19050	19050	0
220	20231024	162500	1078985850	19050	19050	19050	19050	0
221	20231024	162400	1078985850	19050	19050	19050	19050	0
222	20231024	162300	1078985850	19050	19050	19050	19050	0
223	20231024	162200	1078985850	19050	19050	19050	19050	0
224	20231024	162100	1078985850	19050	19050	19050	19050	0
225	20231024	162000	1078985850	19050	19050	19050	19050	0
226	20231024	161900	1078985850	19050	19050	19050	19050	0
227	20231024	161800	1078985850	19050	19050	19050	19050	0
228	20231024	161700	1078985850	19050	19050	19050	19050	0
229	20231024	161600	1078985850	19050	19050	19050	19050	0
230	20231024	161500	1078985850	19050	19050	19050	19050	0
231	20231024	161400	1078985850	19050	19050	19050	19050	0
232	20231024	161300	1078985850	19050	19050	19050	19050	0
233	20231024	161200	1078985850	19050	19050	19050	19050	0
234	20231024	161100	1078985850	19050	19050	19050	19050	0
235	20231024	161000	1078985850	19050	19050	19050	19050	0
236	20231024	160900	1078985850	19050	19050	19050	19050	0
237	20231024	160800	1078985850	19050	19050	19050	19050	0
238	20231024	160700	1078985850	19050	19050	19050	19050	0
239	20231024	160600	1078985850	19050	19050	19050	19050	0
240	20231024	160500	1078985850	19050	19050	19050	19050	0
241	20231024	160400	1078985850	19050	19050	19050	19050	0
242	20231024	160300	1078985850	19050	19050	19050	19050	1244
243	20231024	160200	1078985850	19050	19050	19050	19050	0
244	20231024	160100	1078985850	19050	19050	19050	19050	0
245	20231024	160000	1078985850	19050	19050	19050	19050	0
246	20231024	155900	1078985850	19050	19050	19050	19050	0
247	20231024	155800	1078985850	19050	19050	19050	19050	0
248	20231024	155700	1078985850	19050	19050	19050	19050	0
249	20231024	155600	1078985850	19050	19050	19050	19050	0
250	20231024	155500	1078985850	19050	19050	19050	19050	0
251	20231024	155400	1078985850	19050	19050	19050	19050	0
252	20231024	155300	1078985850	19050	19050	19050	19050	0
253	20231024	155200	1078985850	19050	19050	19050	19050	0
254	20231024	155100	1078985850	19050	19050	19050	19050	0
255	20231024	155000	1078985850	19050	19050	19050	19050	0
256	20231024	154900	1078985850	19050	19050	19050	19050	0
257	20231024	154800	1078985850	19050	19050	19050	19050	0
258	20231024	154700	1078985850	19050	19050	19050	19050	0
259	20231024	154600	1078985850	19050	19050	19050	19050	0
260	20231024	154500	1078985850	19050	19050	19050	19050	0
261	20231024	154400	1078985850	19050	19050	19050	19050	0
262	20231024	154300	1078985850	19050	19050	19050	19050	0
263	20231024	154200	1078985850	19050	19050	19050	19050	0
264	20231024	154100	1078985850	19050	19050	19050	19050	0
265	20231024	154000	1078985850	19050	19050	19050	19050	0
266	20231024	153900	1078985850	19050	19050	19050	19050	0
267	20231024	153800	1078985850	19050	19050	19050	19050	0
268	20231024	153700	1078985850	19050	19050	19050	19050	0
269	20231024	153600	1078985850	19050	19050	19050	19050	0
270	20231024	153500	1078985850	19050	19050	19050	19050	0
271	20231024	153400	1078985850	19050	19050	19050	19050	0
272	20231024	153300	1078985850	19050	19050	19050	19050	1244
273	20231024	153200	1078985850	19050	19050	19050	19050	0
274	20231024	153100	1078985850	19050	19050	19050	19050	0
275	20231024	153000	1078985850	19050	19050	19050	19050	1244
276	20231024	152900	1055287650	19030	19030	19030	19030	0
277	20231024	152800	1055287650	19030	19030	19030	19030	0
278	20231024	152700	1055287650	19030	19030	19030	19030	0
279	20231024	152600	1055287650	19030	19030	19030	19030	0
280	20231024	152500	1055287650	19030	19030	19030	19030	0
281	20231024	152400	1055287650	19030	19030	19030	19030	0
282	20231024	152300	1055287650	19030	19030	19030	19030	0
283	20231024	152200	1055287650	19030	19030	19030	19030	0
284	20231024	152100	1055287650	19030	19030	19030	19030	0
285	20231024	152000	1055287650	19030	19030	19030	19030	0
286	20231024	151900	1055287650	19030	19030	19030	19020	21
287	20231024	151800	1054888120	19030	19030	19030	19030	120
288	20231024	151700	1052604520	19030	19030	19030	19030	41
289	20231024	151600	1051824290	19030	19020	19040	19000	24
290	20231024	151500	1051367600	19010	19010	19010	19010	5
291	20231024	151400	1051272550	19010	19010	19010	19010	10
292	20231024	151300	1051082450	19010	19000	19010	19000	425
293	20231024	151200	1043007200	19010	19010	19010	19010	31
294	20231024	151100	1042417890	19000	19000	19000	19000	1
295	20231024	151000	1042398890	19000	19000	19000	19000	5
296	20231024	150900	1042303890	19050	19020	19050	19020	475
297	20231024	150800	1033260080	19020	19020	19020	19010	26
298	20231024	150700	1032765800	18910	18910	18910	18910	11
299	20231024	150600	1032557790	19030	19030	19030	18990	79
300	20231024	150500	1031056150	19040	19020	19040	19020	210
301	20231024	150400	1027059630	19000	18940	19000	18940	1559
302	20231024	150300	997497370	18930	18900	18930	18900	185
303	20231024	150200	993998320	18900	18900	18900	18900	0
304	20231024	150100	993998320	18900	18900	18900	18900	1
305	20231024	150000	993979420	18900	18900	18900	18900	23
306	20231024	145900	993544720	18940	18940	18940	18930	15
307	20231024	145800	993260670	18940	18940	18940	18940	0
308	20231024	145700	993260670	18940	18940	18940	18940	10
309	20231024	145600	993071270	18900	18900	18900	18900	12
310	20231024	145500	992844470	18910	18910	18910	18910	0
311	20231024	145400	992844470	18910	18910	18910	18910	265
312	20231024	145300	987833320	18960	18960	18960	18960	1
313	20231024	145200	987814360	18960	18960	18960	18960	0
314	20231024	145100	987814360	18960	18990	18990	18960	4
315	20231024	145000	987738460	19000	18970	19000	18970	14
316	20231024	144900	987472520	18960	18960	18960	18960	28
317	20231024	144800	986941640	18960	18950	18960	18950	213
318	20231024	144700	982904990	18950	18950	18950	18950	11
319	20231024	144600	982696540	18930	18940	18950	18930	322
320	20231024	144500	976597340	18900	18900	18900	18900	69
321	20231024	144400	975293240	18900	18950	18950	18900	152
322	20231024	144300	972418440	18950	18950	18950	18950	0
323	20231024	144200	972418440	18950	18960	18960	18950	50
324	20231024	144100	971470470	18960	18960	18960	18960	1
325	20231024	144000	971451510	18950	18950	18950	18950	56
326	20231024	143900	970390310	18950	19000	19000	18950	64
327	20231024	143800	969176840	18960	18960	18960	18960	1
328	20231024	143700	969157880	19000	19000	19000	19000	129
329	20231024	143600	966706880	19040	19040	19040	19040	0
330	20231024	143500	966706880	19040	19040	19040	19040	0
331	20231024	143400	966706880	19040	19040	19040	19040	0
332	20231024	143300	966706880	19040	18990	19040	18990	620
333	20231024	143200	954927390	18990	18990	18990	18990	64
334	20231024	143100	953712030	18990	18990	19000	18990	360
335	20231024	143000	946875330	18980	18980	18980	18980	5
336	20231024	142900	946780430	18990	18990	18990	18990	22
337	20231024	142800	946362650	18990	18990	18990	18990	0
338	20231024	142700	946362650	18990	18990	18990	18990	23
339	20231024	142600	945925880	18980	18960	18980	18960	311
340	20231024	142500	940023840	18950	18890	18950	18890	1576
341	20231024	142400	910196470	18900	18900	18900	18900	553
342	20231024	142300	899744770	18890	18890	18890	18890	2
343	20231024	142200	899706990	18900	18910	18910	18900	2
344	20231024	142100	899669180	18910	18910	18910	18910	0
345	20231024	142000	899669180	18910	18910	18910	18910	41
346	20231024	141900	898893870	18910	18890	18920	18890	373
347	20231024	141800	891840710	18910	18880	18910	18880	916
348	20231024	141700	874532290	18880	18880	18880	18880	0
349	20231024	141600	874532290	18880	18880	18880	18880	185
350	20231024	141500	871039490	18880	18880	18880	18880	0
351	20231024	141400	871039490	18880	18880	18880	18880	0
352	20231024	141300	871039490	18880	18880	18880	18880	1
353	20231024	141200	871020610	18880	18890	18890	18880	3
354	20231024	141100	870963950	18890	18860	18890	18860	227
355	20231024	141000	866681500	18860	18840	18860	18840	50
356	20231024	140900	865738560	18840	18840	18840	18840	66
357	20231024	140800	864495120	18850	18840	18850	18840	28
358	20231024	140700	863967490	18840	18840	18840	18840	0
359	20231024	140600	863967490	18840	18840	18840	18840	200
360	20231024	140500	860199490	18760	18760	18760	18760	0
361	20231024	140400	860199490	18760	18760	18760	18760	5
362	20231024	140300	860105690	18770	18770	18770	18770	0
363	20231024	140200	860105690	18770	18830	18830	18770	140
364	20231024	140100	857475910	18830	18860	18860	18830	413
365	20231024	140000	849691440	18850	18850	18850	18850	57
366	20231024	135900	848616990	18850	18750	18850	18750	967
367	20231024	135800	830463540	18760	18760	18760	18760	0
368	20231024	135700	830463540	18760	18760	18760	18760	101
369	20231024	135600	828568780	18760	18730	18760	18730	165
370	20231024	135500	825474430	18730	18730	18730	18730	0
371	20231024	135400	825474430	18730	18680	18730	18680	2513
372	20231024	135300	778485430	18680	18680	18680	18680	1
373	20231024	135200	778466750	18660	18660	18660	18660	0
374	20231024	135100	778466750	18660	18660	18660	18660	0
375	20231024	135000	778466750	18660	18660	18660	18660	28
376	20231024	134900	777944270	18690	18690	18690	18690	0
377	20231024	134800	777944270	18690	18690	18690	18690	0
378	20231024	134700	777944270	18690	18690	18690	18690	50
379	20231024	134600	777009770	18690	18650	18690	18650	1000
380	20231024	134500	758332110	18650	18650	18650	18650	50
381	20231024	134400	757399610	18650	18650	18650	18650	0
382	20231024	134300	757399610	18650	18650	18650	18650	53
383	20231024	134200	756411160	18600	18650	18650	18600	777
384	20231024	134100	741920760	18650	18650	18650	18650	0
385	20231024	134000	741920760	18650	18650	18650	18650	0
386	20231024	133900	741920760	18650	18650	18650	18650	5
387	20231024	133800	741827510	18650	18650	18650	18650	143
388	20231024	133700	739160560	18650	18650	18650	18650	101
389	20231024	133600	737276910	18650	18600	18650	18600	160
390	20231024	133500	734300510	18600	18600	18600	18600	0
391	20231024	133400	734300510	18600	18600	18600	18600	0
392	20231024	133300	734300510	18600	18600	18600	18600	0
393	20231024	133200	734300510	18600	18600	18600	18600	10
394	20231024	133100	734114510	18600	18600	18600	18600	0
395	20231024	133000	734114510	18600	18600	18600	18600	0
396	20231024	132900	734114510	18600	18600	18600	18600	90
397	20231024	132800	732440510	18550	18550	18550	18550	0
398	20231024	132700	732440510	18550	18550	18550	18550	0
399	20231024	132600	732440510	18550	18550	18550	18550	0
400	20231024	132500	732440510	18550	18550	18550	18550	0
401	20231024	132400	732440510	18550	18550	18550	18550	0
402	20231024	132300	732440510	18550	18550	18550	18550	0
403	20231024	132200	732440510	18550	18550	18550	18550	0
404	20231024	132100	732440510	18550	18550	18550	18550	49
405	20231024	132000	731531560	18500	18500	18500	18500	18
406	20231024	131900	731198560	18500	18540	18540	18500	30
407	20231024	131800	730643120	18540	18530	18540	18530	69
408	20231024	131700	729364170	18530	18530	18530	18530	350
409	20231024	131600	722878670	18530	18530	18530	18530	0
410	20231024	131500	722878670	18530	18530	18530	18530	50
411	20231024	131400	721952170	18530	18530	18530	18530	0
412	20231024	131300	721952170	18530	18450	18530	18450	11
413	20231024	131200	721748820	18450	18450	18450	18450	0
414	20231024	131100	721748820	18450	18450	18450	18450	0
415	20231024	131000	721748820	18450	18460	18460	18450	200
416	20231024	130900	718058810	18530	18530	18530	18530	0
417	20231024	130800	718058810	18530	18450	18530	18450	73
418	20231024	130700	716711720	18530	18470	18530	18450	139
419	20231024	130600	714146760	18470	18470	18470	18470	61
420	20231024	130500	713020090	18550	18550	18550	18550	0
421	20231024	130400	713020090	18550	18550	18550	18550	0
422	20231024	130300	713020090	18550	18540	18550	18540	85
423	20231024	130200	711444110	18540	18540	18540	18540	15
424	20231024	130100	711166010	18540	18540	18540	18540	0
425	20231024	130000	711166010	18540	18540	18540	18540	7
426	20231024	125900	711036230	18540	18540	18540	18540	5
427	20231024	125800	710943530	18540	18540	18540	18540	15
428	20231024	125700	710665430	18510	18500	18540	18490	104
429	20231024	125600	708740780	18500	18490	18500	18490	152
430	20231024	125500	705929060	18490	18490	18490	18490	10
431	20231024	125400	705744160	18450	18450	18450	18450	51
432	20231024	125300	704803210	18450	18440	18450	18440	2
433	20231024	125200	704766320	18440	18440	18440	18440	0
434	20231024	125100	704766320	18440	18440	18440	18440	39
435	20231024	125000	704047160	18440	18440	18440	18440	17
436	20231024	124900	703733680	18440	18440	18440	18440	0
437	20231024	124800	703733680	18440	18440	18440	18440	0
438	20231024	124700	703733680	18440	18440	18440	18440	25
439	20231024	124600	703272680	18440	18400	18440	18400	60
440	20231024	124500	702166830	18400	18400	18400	18400	10
441	20231024	124400	701982830	18400	18400	18400	18400	0
442	20231024	124300	701982830	18400	18400	18400	18400	0
443	20231024	124200	701982830	18400	18400	18400	18400	10
444	20231024	124100	701798830	18400	18400	18400	18400	0
445	20231024	124000	701798830	18400	18400	18400	18400	5
446	20231024	123900	701706830	18400	18400	18400	18400	0
447	20231024	123800	701706830	18400	18400	18400	18400	0
448	20231024	123700	701706830	18400	18400	18400	18400	0
449	20231024	123600	701706830	18400	18400	18400	18400	0
450	20231024	123500	701706830	18400	18400	18400	18400	0
451	20231024	123400	701706830	18400	18400	18400	18400	11
452	20231024	123300	701504430	18400	18400	18400	18400	0
453	20231024	123200	701504430	18400	18400	18400	18400	23
454	20231024	123100	701081230	18400	18400	18400	18400	0
455	20231024	123000	701081230	18400	18370	18400	18370	211
456	20231024	122900	697201080	18360	18360	18360	18360	0
457	20231024	122800	697201080	18360	18360	18360	18360	0
458	20231024	122700	697201080	18360	18360	18360	18360	0
459	20231024	122600	697201080	18360	18360	18360	18360	0
460	20231024	122500	697201080	18360	18360	18370	18360	169
461	20231024	122400	694097290	18350	18350	18350	18350	114
462	20231024	122300	692005390	18350	18350	18350	18350	3
463	20231024	122200	691950340	18350	18350	18350	18350	34
464	20231024	122100	691326440	18350	18300	18350	18300	396
465	20231024	122000	684066480	18260	18260	18260	18260	200
466	20231024	121900	680414480	18270	18270	18270	18270	0
467	20231024	121800	680414480	18270	18270	18270	18270	0
468	20231024	121700	680414480	18270	18270	18270	18270	194
469	20231024	121600	676870100	18260	18260	18260	18260	1
470	20231024	121500	676851840	18260	18260	18260	18260	0
471	20231024	121400	676851840	18260	18260	18260	18260	8
472	20231024	121300	676705760	18260	18260	18260	18260	48
473	20231024	121200	675829280	18260	18260	18260	18260	0
474	20231024	121100	675829280	18260	18270	18270	18260	16
475	20231024	121000	675537030	18260	18260	18260	18260	1
476	20231024	120900	675518770	18250	18250	18250	18250	0
477	20231024	120800	675518770	18250	18250	18250	18250	0
478	20231024	120700	675518770	18250	18250	18250	18250	1
479	20231024	120600	675500520	18260	18260	18260	18260	0
480	20231024	120500	675500520	18260	18280	18280	18260	3
481	20231024	120400	675445700	18280	18280	18280	18280	0
482	20231024	120300	675445700	18280	18280	18280	18280	1
483	20231024	120200	675427420	18210	18210	18210	18210	0
484	20231024	120100	675427420	18210	18210	18210	18210	0
485	20231024	120000	675427420	18210	18210	18210	18210	0
486	20231024	115900	675427420	18210	18210	18210	18210	0
487	20231024	115800	675427420	18210	18210	18210	18210	0
488	20231024	115700	675427420	18210	18210	18210	18210	0
489	20231024	115600	675427420	18210	18210	18210	18210	1
490	20231024	115500	675409210	18210	18210	18210	18210	1
491	20231024	115400	675391000	18200	18210	18210	18200	65
492	20231024	115300	674207990	18200	18200	18200	18200	0
493	20231024	115200	674207990	18200	18240	18240	18200	161
494	20231024	115100	671276550	18220	18220	18230	18220	228
495	20231024	115000	667122380	18220	18250	18250	18220	36
496	20231024	114900	666466170	18250	18250	18250	18250	0
497	20231024	114800	666466170	18250	18260	18310	18250	24
498	20231024	114700	666028100	18260	18260	18260	18260	22
499	20231024	114600	665626380	18260	18260	18260	18260	11
500	20231024	114500	665425520	18260	18260	18260	18260	22
501	20231024	114400	665023800	18250	18240	18250	18230	301
502	20231024	114300	659536200	18230	18270	18300	18230	303
503	20231024	114200	654000190	18230	18270	18270	18230	3
504	20231024	114100	653945460	18210	18210	18210	18210	0
505	20231024	114000	653945460	18210	18220	18220	18210	23
506	20231024	113900	653526420	18270	18270	18270	18270	0
507	20231024	113800	653526420	18270	18270	18270	18270	1
508	20231024	113700	653508150	18230	18230	18230	18230	2
509	20231024	113600	653471690	18280	18280	18280	18280	10
510	20231024	113500	653288890	18280	18280	18280	18280	67
511	20231024	113400	652064130	18310	18310	18310	18310	0
512	20231024	113300	652064130	18310	18310	18310	18310	0
513	20231024	113200	652064130	18310	18290	18310	18290	33
514	20231024	113100	651459940	18310	18310	18310	18290	177
515	20231024	113000	648219230	18290	18310	18340	18290	782
516	20231024	112900	633908140	18350	18290	18350	18290	592
517	20231024	112800	623064290	18290	18290	18290	18290	0
518	20231024	112700	623064290	18290	18220	18290	18210	116
519	20231024	112600	620946320	18210	18210	18210	18210	0
520	20231024	112500	620946320	18210	18220	18220	18210	201
521	20231024	112400	617285920	18220	18220	18220	18220	30
522	20231024	112300	616739320	18210	18220	18220	18210	1200
523	20231024	112200	594883970	18300	18250	18300	18250	294
524	20231024	112100	589512330	18250	18250	18250	18250	1
525	20231024	112000	589494080	18180	18180	18180	18180	0
526	20231024	111900	589494080	18180	18200	18200	18180	300
527	20231024	111800	584039580	18200	18200	18200	18200	51
528	20231024	111700	583111380	18180	18180	18180	18180	73
529	20231024	111600	581784240	18180	18180	18180	18180	28
530	20231024	111500	581275200	18180	18150	18180	18150	8
531	20231024	111400	581129960	18150	18150	18150	18150	76
532	20231024	111300	579750560	18150	18150	18150	18150	1
533	20231024	111200	579732410	18090	18150	18150	18090	53
534	20231024	111100	578772290	18110	18080	18110	18080	317
535	20231024	111000	573032760	18080	18080	18080	18080	10
536	20231024	110900	572851960	18080	18090	18090	18080	7
537	20231024	110800	572725380	18100	18100	18100	18100	1
538	20231024	110700	572707280	18080	18090	18090	18080	2
539	20231024	110600	572671110	18100	18100	18100	18100	0
540	20231024	110500	572671110	18100	18100	18100	18100	5
541	20231024	110400	572580610	18100	18100	18100	18100	1
542	20231024	110300	572562510	18100	18100	18100	18100	0
543	20231024	110200	572562510	18100	18100	18100	18100	13
544	20231024	110100	572327210	18100	18100	18100	18100	0
545	20231024	110000	572327210	18100	18100	18100	18100	0
546	20231024	105900	572327210	18100	18000	18100	18000	251
547	20231024	105800	567800210	17910	17910	17910	17910	0
548	20231024	105700	567800210	17910	18000	18000	17910	113
549	20231024	105600	565775160	17990	17990	17990	17990	0
550	20231024	105500	565775160	17990	17990	17990	17990	0
551	20231024	105400	565775160	17990	17990	17990	17990	1
552	20231024	105300	565757170	18010	18010	18010	18000	45
553	20231024	105200	564947140	18020	18020	18020	18020	0
554	20231024	105100	564947140	18020	18030	18030	18020	15
555	20231024	105000	564676830	18020	18020	18020	18020	0
556	20231024	104900	564676830	18020	18020	18020	18020	0
557	20231024	104800	564676830	18020	18020	18020	18020	0
558	20231024	104700	564676830	18020	18030	18030	18020	2
559	20231024	104600	564640780	18000	18000	18000	18000	160
560	20231024	104500	561760780	17990	17990	18010	17990	128
561	20231024	104400	559458030	18040	18050	18050	18040	11
562	20231024	104300	559259580	18000	17990	18000	17990	21
563	20231024	104200	558881730	18000	18020	18020	18000	55
564	20231024	104100	557891530	18020	18020	18020	18020	0
565	20231024	104000	557891530	18020	17950	18020	17950	779
566	20231024	103900	543873200	17910	17840	17910	17840	2054
567	20231024	103800	507226240	17820	17820	17820	17820	403
568	20231024	103700	500044780	17800	17800	17840	17750	886
569	20231024	103600	484289070	17840	17840	17840	17840	1
570	20231024	103500	484271230	17800	17840	17840	17800	150
571	20231024	103400	481596390	17840	17810	17840	17790	1549
572	20231024	103300	454038790	17850	17830	17850	17800	107
573	20231024	103200	452132320	17880	17880	17880	17850	626
574	20231024	103100	440957130	17880	17890	17890	17880	4
575	20231024	103000	440885580	17910	17910	17910	17910	28
576	20231024	102900	440384100	17900	17890	17960	17880	422
577	20231024	102800	432837440	17980	17980	17980	17980	0
578	20231024	102700	432837440	17980	17980	17980	17980	0
579	20231024	102600	432837440	17980	17980	17980	17980	20
580	20231024	102500	432477840	18000	18000	18000	18000	202
581	20231024	102400	428841840	18000	17930	18000	17930	435
582	20231024	102300	421040470	17930	17900	17930	17850	38
583	20231024	102200	420362040	17900	18010	18010	17900	760
584	20231024	102100	406715580	17950	17960	17960	17950	118
585	20231024	102000	404597320	18010	17950	18010	17950	91
586	20231024	101900	402961730	18020	18000	18020	17980	849
587	20231024	101800	387685010	18020	18000	18020	18000	237
588	20231024	101700	383418870	18000	18010	18010	18000	716
589	20231024	101600	370525190	18020	18030	18030	18010	604
590	20231024	101500	359645830	18050	18110	18110	18050	355
591	20231024	101400	353231500	18110	18110	18110	18110	0
592	20231024	101300	353231500	18110	18110	18110	18110	43
593	20231024	101200	352452770	18100	18150	18150	18100	553
594	20231024	101100	342442870	18150	18160	18160	18150	228
595	20231024	101000	338304370	18160	18180	18180	18160	10
596	20231024	100900	338122750	18180	18180	18180	18180	0
597	20231024	100800	338122750	18180	18210	18210	18180	462
598	20231024	100700	329717610	18220	18220	18220	18220	89
599	20231024	100600	328096030	18220	18220	18220	18220	0
600	20231024	100500	328096030	18220	18230	18230	18220	14
601	20231024	100400	327840930	18320	18240	18320	18220	60
602	20231024	100300	326746280	18360	18230	18360	18230	60
603	20231024	100200	325652350	18240	18250	18250	18240	3
604	20231024	100100	325597610	18250	18310	18310	18250	865
605	20231024	100000	309771380	18380	18320	18380	18320	159
606	20231024	095900	306858440	18410	18320	18410	18320	123
607	20231024	095800	304604990	18410	18350	18410	18320	552
608	20231024	095700	294487760	18400	18420	18420	18400	790
609	20231024	095600	279943740	18420	18420	18420	18420	1
610	20231024	095500	279925320	18420	18420	18420	18420	0
611	20231024	095400	279925320	18420	18420	18420	18410	215
612	20231024	095300	275965520	18410	18420	18420	18410	30
613	20231024	095200	275412960	18500	18500	18500	18500	0
614	20231024	095100	275412960	18500	18500	18500	18500	0
615	20231024	095000	275412960	18500	18500	18500	18500	1
616	20231024	094900	275394460	18500	18500	18500	18500	2
617	20231024	094800	275357460	18500	18500	18500	18500	1
618	20231024	094700	275338960	18410	18510	18510	18410	756
619	20231024	094600	261357210	18620	18620	18620	18620	1
620	20231024	094500	261338590	18510	18510	18510	18510	3
621	20231024	094400	261283060	18620	18620	18620	18620	0
622	20231024	094300	261283060	18620	18540	18620	18510	303
623	20231024	094200	255665410	18550	18590	18590	18550	214
624	20231024	094100	251694610	18600	18610	18610	18600	101
625	20231024	094000	249816000	18700	18700	18700	18700	3
626	20231024	093900	249759900	18710	18710	18710	18710	0
627	20231024	093800	249759900	18710	18710	18710	18710	1
628	20231024	093700	249741190	18720	18720	18720	18720	0
629	20231024	093600	249741190	18720	18670	18720	18670	487
630	20231024	093500	240648850	18670	18670	18670	18670	22
631	20231024	093400	240238110	18670	18670	18670	18670	2
632	20231024	093300	240200770	18670	18600	18670	18600	479
633	20231024	093200	231281650	18570	18570	18570	18570	0
634	20231024	093100	231281650	18570	18570	18570	18570	1
635	20231024	093000	231263080	18620	18610	18620	18570	534
636	20231024	092900	221332650	18630	18630	18630	18630	65
637	20231024	092800	220121700	18630	18630	18630	18630	0
638	20231024	092700	220121700	18630	18650	18660	18630	144
639	20231024	092600	217437730	18670	18670	18670	18670	0
640	20231024	092500	217437730	18670	18670	18670	18670	3
641	20231024	092400	217381720	18690	18720	18720	18690	176
642	20231024	092300	214088480	18730	18730	18730	18730	59
643	20231024	092200	212983410	18730	18750	18750	18730	32
644	20231024	092100	212383810	18730	18730	18730	18730	87
645	20231024	092000	210754300	18720	18720	18720	18720	3
646	20231024	091900	210698140	18720	18760	18760	18720	322
647	20231024	091800	204663580	18770	18860	18860	18760	181
648	20231024	091700	201265810	18860	18870	18870	18860	580
649	20231024	091600	190326280	18920	18930	18930	18920	20
650	20231024	091500	189947830	18940	18930	18940	18930	100
651	20231024	091400	188054570	18930	18850	18930	18780	1489
652	20231024	091300	159943220	18860	18840	18860	18840	652
653	20231024	091200	147653580	18840	18830	18840	18820	732
654	20231024	091100	133865560	18830	18810	18830	18810	202
655	20231024	091000	130064790	18810	18810	18810	18810	5
656	20231024	090900	129970740	18850	18850	18850	18850	0
657	20231024	090800	129970740	18850	18760	18850	18760	1539
658	20231024	090700	101023450	18820	18850	18850	18810	159
659	20231024	090600	98029930	18850	18780	18850	18780	916
660	20231024	090500	80782270	18750	18660	18750	18640	2030
661	20231024	090400	42839150	18670	18600	18690	18600	376
662	20231024	090300	35830820	18570	18600	18600	18570	51
663	20231024	090200	34882250	18700	18700	18700	18700	5
664	20231024	090100	34788750	18700	18550	18700	18550	628
665	20231024	090000	23114160	18550	18320	18550	18320	1258