KissMeData/270520/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202600	8592132550	10000	10000	10000	10000	17876
3	20231024	202500	8592132550	10000	10000	10000	10000	0
4	20231024	202400	8592132550	10000	10000	10000	10000	0
5	20231024	202300	8592132550	10000	10000	10000	10000	0
6	20231024	202200	8592132550	10000	10000	10000	10000	0
7	20231024	202100	8592132550	10000	10000	10000	10000	0
8	20231024	202000	8592132550	10000	10000	10000	10000	0
9	20231024	201900	8592132550	10000	10000	10000	10000	0
10	20231024	201800	8592132550	10000	10000	10000	10000	0
11	20231024	201700	8592132550	10000	10000	10000	10000	0
12	20231024	201600	8592132550	10000	10000	10000	10000	0
13	20231024	201500	8592132550	10000	10000	10000	10000	0
14	20231024	201400	8592132550	10000	10000	10000	10000	0
15	20231024	201300	8592132550	10000	10000	10000	10000	0
16	20231024	201200	8592132550	10000	10000	10000	10000	0
17	20231024	201100	8592132550	10000	10000	10000	10000	0
18	20231024	201000	8592132550	10000	10000	10000	10000	0
19	20231024	200900	8592132550	10000	10000	10000	10000	0
20	20231024	200800	8592132550	10000	10000	10000	10000	0
21	20231024	200700	8592132550	10000	10000	10000	10000	0
22	20231024	200600	8592132550	10000	10000	10000	10000	0
23	20231024	200500	8592132550	10000	10000	10000	10000	0
24	20231024	200400	8592132550	10000	10000	10000	10000	0
25	20231024	200300	8592132550	10000	10000	10000	10000	0
26	20231024	200200	8592132550	10000	10000	10000	10000	0
27	20231024	200100	8592132550	10000	10000	10000	10000	0
28	20231024	200000	8592132550	10000	10000	10000	10000	0
29	20231024	195900	8592132550	10000	10000	10000	10000	0
30	20231024	195800	8592132550	10000	10000	10000	10000	0
31	20231024	195700	8592132550	10000	10000	10000	10000	0
32	20231024	195600	8592132550	10000	10000	10000	10000	17876
33	20231024	195500	8592132550	10000	10000	10000	10000	0
34	20231024	195400	8592132550	10000	10000	10000	10000	0
35	20231024	195300	8592132550	10000	10000	10000	10000	0
36	20231024	195200	8592132550	10000	10000	10000	10000	0
37	20231024	195100	8592132550	10000	10000	10000	10000	0
38	20231024	195000	8592132550	10000	10000	10000	10000	0
39	20231024	194900	8592132550	10000	10000	10000	10000	0
40	20231024	194800	8592132550	10000	10000	10000	10000	0
41	20231024	194700	8592132550	10000	10000	10000	10000	0
42	20231024	194600	8592132550	10000	10000	10000	10000	0
43	20231024	194500	8592132550	10000	10000	10000	10000	0
44	20231024	194400	8592132550	10000	10000	10000	10000	0
45	20231024	194300	8592132550	10000	10000	10000	10000	0
46	20231024	194200	8592132550	10000	10000	10000	10000	0
47	20231024	194100	8592132550	10000	10000	10000	10000	0
48	20231024	194000	8592132550	10000	10000	10000	10000	0
49	20231024	193900	8592132550	10000	10000	10000	10000	0
50	20231024	193800	8592132550	10000	10000	10000	10000	0
51	20231024	193700	8592132550	10000	10000	10000	10000	0
52	20231024	193600	8592132550	10000	10000	10000	10000	0
53	20231024	193500	8592132550	10000	10000	10000	10000	0
54	20231024	193400	8592132550	10000	10000	10000	10000	0
55	20231024	193300	8592132550	10000	10000	10000	10000	0
56	20231024	193200	8592132550	10000	10000	10000	10000	0
57	20231024	193100	8592132550	10000	10000	10000	10000	0
58	20231024	193000	8592132550	10000	10000	10000	10000	0
59	20231024	192900	8592132550	10000	10000	10000	10000	0
60	20231024	192800	8592132550	10000	10000	10000	10000	0
61	20231024	192700	8592132550	10000	10000	10000	10000	0
62	20231024	192600	8592132550	10000	10000	10000	10000	17876
63	20231024	192500	8592132550	10000	10000	10000	10000	0
64	20231024	192400	8592132550	10000	10000	10000	10000	0
65	20231024	192300	8592132550	10000	10000	10000	10000	0
66	20231024	192200	8592132550	10000	10000	10000	10000	0
67	20231024	192100	8592132550	10000	10000	10000	10000	0
68	20231024	192000	8592132550	10000	10000	10000	10000	0
69	20231024	191900	8592132550	10000	10000	10000	10000	0
70	20231024	191800	8592132550	10000	10000	10000	10000	0
71	20231024	191700	8592132550	10000	10000	10000	10000	0
72	20231024	191600	8592132550	10000	10000	10000	10000	0
73	20231024	191500	8592132550	10000	10000	10000	10000	0
74	20231024	191400	8592132550	10000	10000	10000	10000	0
75	20231024	191300	8592132550	10000	10000	10000	10000	0
76	20231024	191200	8592132550	10000	10000	10000	10000	0
77	20231024	191100	8592132550	10000	10000	10000	10000	0
78	20231024	191000	8592132550	10000	10000	10000	10000	0
79	20231024	190900	8592132550	10000	10000	10000	10000	0
80	20231024	190800	8592132550	10000	10000	10000	10000	0
81	20231024	190700	8592132550	10000	10000	10000	10000	0
82	20231024	190600	8592132550	10000	10000	10000	10000	0
83	20231024	190500	8592132550	10000	10000	10000	10000	0
84	20231024	190400	8592132550	10000	10000	10000	10000	0
85	20231024	190300	8592132550	10000	10000	10000	10000	0
86	20231024	190200	8592132550	10000	10000	10000	10000	0
87	20231024	190100	8592132550	10000	10000	10000	10000	0
88	20231024	190000	8592132550	10000	10000	10000	10000	0
89	20231024	185900	8592132550	10000	10000	10000	10000	0
90	20231024	185800	8592132550	10000	10000	10000	10000	0
91	20231024	185700	8592132550	10000	10000	10000	10000	0
92	20231024	185600	8592132550	10000	10000	10000	10000	17876
93	20231024	185500	8592132550	10000	10000	10000	10000	0
94	20231024	185400	8592132550	10000	10000	10000	10000	0
95	20231024	185300	8592132550	10000	10000	10000	10000	0
96	20231024	185200	8592132550	10000	10000	10000	10000	0
97	20231024	185100	8592132550	10000	10000	10000	10000	0
98	20231024	185000	8592132550	10000	10000	10000	10000	0
99	20231024	184900	8592132550	10000	10000	10000	10000	0
100	20231024	184800	8592132550	10000	10000	10000	10000	0
101	20231024	184700	8592132550	10000	10000	10000	10000	0
102	20231024	184600	8592132550	10000	10000	10000	10000	0
103	20231024	184500	8592132550	10000	10000	10000	10000	0
104	20231024	184400	8592132550	10000	10000	10000	10000	0
105	20231024	184300	8592132550	10000	10000	10000	10000	0
106	20231024	184200	8592132550	10000	10000	10000	10000	0
107	20231024	184100	8592132550	10000	10000	10000	10000	0
108	20231024	184000	8592132550	10000	10000	10000	10000	0
109	20231024	183900	8592132550	10000	10000	10000	10000	0
110	20231024	183800	8592132550	10000	10000	10000	10000	0
111	20231024	183700	8592132550	10000	10000	10000	10000	0
112	20231024	183600	8592132550	10000	10000	10000	10000	0
113	20231024	183500	8592132550	10000	10000	10000	10000	0
114	20231024	183400	8592132550	10000	10000	10000	10000	0
115	20231024	183300	8592132550	10000	10000	10000	10000	0
116	20231024	183200	8592132550	10000	10000	10000	10000	0
117	20231024	183100	8592132550	10000	10000	10000	10000	0
118	20231024	183000	8592132550	10000	10000	10000	10000	0
119	20231024	182900	8592132550	10000	10000	10000	10000	0
120	20231024	182800	8592132550	10000	10000	10000	10000	0
121	20231024	182700	8592132550	10000	10000	10000	10000	0
122	20231024	182600	8592132550	10000	10000	10000	10000	17876
123	20231024	182500	8592132550	10000	10000	10000	10000	0
124	20231024	182400	8592132550	10000	10000	10000	10000	0
125	20231024	182300	8592132550	10000	10000	10000	10000	0
126	20231024	182200	8592132550	10000	10000	10000	10000	0
127	20231024	182100	8592132550	10000	10000	10000	10000	0
128	20231024	182000	8592132550	10000	10000	10000	10000	0
129	20231024	181900	8592132550	10000	10000	10000	10000	0
130	20231024	181800	8592132550	10000	10000	10000	10000	0
131	20231024	181700	8592132550	10000	10000	10000	10000	0
132	20231024	181600	8592132550	10000	10000	10000	10000	0
133	20231024	181500	8592132550	10000	10000	10000	10000	0
134	20231024	181400	8592132550	10000	10000	10000	10000	0
135	20231024	181300	8592132550	10000	10000	10000	10000	0
136	20231024	181200	8592132550	10000	10000	10000	10000	0
137	20231024	181100	8592132550	10000	10000	10000	10000	0
138	20231024	181000	8592132550	10000	10000	10000	10000	0
139	20231024	180900	8592132550	10000	10000	10000	10000	0
140	20231024	180800	8592132550	10000	10000	10000	10000	0
141	20231024	180700	8592132550	10000	10000	10000	10000	0
142	20231024	180600	8592132550	10000	10000	10000	10000	0
143	20231024	180500	8592132550	10000	10000	10000	10000	0
144	20231024	180400	8592132550	10000	10000	10000	10000	0
145	20231024	180300	8592132550	10000	10000	10000	10000	0
146	20231024	180200	8592132550	10000	10000	10000	10000	0
147	20231024	180100	8592132550	10000	10000	10000	10000	0
148	20231024	180000	8592132550	10000	10000	10000	10000	0
149	20231024	175900	8592132550	10000	10000	10000	10000	0
150	20231024	175800	8592132550	10000	10000	10000	10000	0
151	20231024	175700	8592132550	10000	10000	10000	10000	0
152	20231024	175600	8592132550	10000	10000	10000	10000	17876
153	20231024	175500	8592132550	10000	10000	10000	10000	0
154	20231024	175400	8592132550	10000	10000	10000	10000	0
155	20231024	175300	8592132550	10000	10000	10000	10000	0
156	20231024	175200	8592132550	10000	10000	10000	10000	0
157	20231024	175100	8592132550	10000	10000	10000	10000	0
158	20231024	175000	8592132550	10000	10000	10000	10000	0
159	20231024	174900	8592132550	10000	10000	10000	10000	0
160	20231024	174800	8592132550	10000	10000	10000	10000	0
161	20231024	174700	8592132550	10000	10000	10000	10000	0
162	20231024	174600	8592132550	10000	10000	10000	10000	0
163	20231024	174500	8592132550	10000	10000	10000	10000	0
164	20231024	174400	8592132550	10000	10000	10000	10000	0
165	20231024	174300	8592132550	10000	10000	10000	10000	0
166	20231024	174200	8592132550	10000	10000	10000	10000	0
167	20231024	174100	8592132550	10000	10000	10000	10000	0
168	20231024	174000	8592132550	10000	10000	10000	10000	0
169	20231024	173900	8592132550	10000	10000	10000	10000	0
170	20231024	173800	8592132550	10000	10000	10000	10000	0
171	20231024	173700	8592132550	10000	10000	10000	10000	0
172	20231024	173600	8592132550	10000	10000	10000	10000	0
173	20231024	173500	8592132550	10000	10000	10000	10000	0
174	20231024	173400	8592132550	10000	10000	10000	10000	0
175	20231024	173300	8592132550	10000	10000	10000	10000	0
176	20231024	173200	8592132550	10000	10000	10000	10000	0
177	20231024	173100	8592132550	10000	10000	10000	10000	0
178	20231024	173000	8592132550	10000	10000	10000	10000	0
179	20231024	172900	8592132550	10000	10000	10000	10000	0
180	20231024	172800	8592132550	10000	10000	10000	10000	0
181	20231024	172700	8592132550	10000	10000	10000	10000	0
182	20231024	172600	8592132550	10000	10000	10000	10000	17876
183	20231024	172500	8592132550	10000	10000	10000	10000	0
184	20231024	172400	8592132550	10000	10000	10000	10000	0
185	20231024	172300	8592132550	10000	10000	10000	10000	0
186	20231024	172200	8592132550	10000	10000	10000	10000	0
187	20231024	172100	8592132550	10000	10000	10000	10000	0
188	20231024	172000	8592132550	10000	10000	10000	10000	0
189	20231024	171900	8592132550	10000	10000	10000	10000	0
190	20231024	171800	8592132550	10000	10000	10000	10000	0
191	20231024	171700	8592132550	10000	10000	10000	10000	0
192	20231024	171600	8592132550	10000	10000	10000	10000	0
193	20231024	171500	8592132550	10000	10000	10000	10000	0
194	20231024	171400	8592132550	10000	10000	10000	10000	0
195	20231024	171300	8592132550	10000	10000	10000	10000	0
196	20231024	171200	8592132550	10000	10000	10000	10000	0
197	20231024	171100	8592132550	10000	10000	10000	10000	0
198	20231024	171000	8592132550	10000	10000	10000	10000	0
199	20231024	170900	8592132550	10000	10000	10000	10000	0
200	20231024	170800	8592132550	10000	10000	10000	10000	0
201	20231024	170700	8592132550	10000	10000	10000	10000	0
202	20231024	170600	8592132550	10000	10000	10000	10000	0
203	20231024	170500	8592132550	10000	10000	10000	10000	0
204	20231024	170400	8592132550	10000	10000	10000	10000	0
205	20231024	170300	8592132550	10000	10000	10000	10000	0
206	20231024	170200	8592132550	10000	10000	10000	10000	0
207	20231024	170100	8592132550	10000	10000	10000	10000	0
208	20231024	170000	8592132550	10000	10000	10000	10000	0
209	20231024	165900	8592132550	10000	10000	10000	10000	0
210	20231024	165800	8592132550	10000	10000	10000	10000	0
211	20231024	165700	8592132550	10000	10000	10000	10000	0
212	20231024	165600	8592132550	10000	10000	10000	10000	17876
213	20231024	165500	8592132550	10000	10000	10000	10000	0
214	20231024	165400	8592132550	10000	10000	10000	10000	0
215	20231024	165300	8592132550	10000	10000	10000	10000	0
216	20231024	165200	8592132550	10000	10000	10000	10000	0
217	20231024	165100	8592132550	10000	10000	10000	10000	0
218	20231024	165000	8592132550	10000	10000	10000	10000	0
219	20231024	164900	8592132550	10000	10000	10000	10000	0
220	20231024	164800	8592132550	10000	10000	10000	10000	0
221	20231024	164700	8592132550	10000	10000	10000	10000	0
222	20231024	164600	8592132550	10000	10000	10000	10000	0
223	20231024	164500	8592132550	10000	10000	10000	10000	0
224	20231024	164400	8592132550	10000	10000	10000	10000	0
225	20231024	164300	8592132550	10000	10000	10000	10000	0
226	20231024	164200	8592132550	10000	10000	10000	10000	0
227	20231024	164100	8592132550	10000	10000	10000	10000	0
228	20231024	164000	8592132550	10000	10000	10000	10000	0
229	20231024	163900	8592132550	10000	10000	10000	10000	0
230	20231024	163800	8592132550	10000	10000	10000	10000	0
231	20231024	163700	8592132550	10000	10000	10000	10000	0
232	20231024	163600	8592132550	10000	10000	10000	10000	0
233	20231024	163500	8592132550	10000	10000	10000	10000	0
234	20231024	163400	8592132550	10000	10000	10000	10000	0
235	20231024	163300	8592132550	10000	10000	10000	10000	0
236	20231024	163200	8592132550	10000	10000	10000	10000	0
237	20231024	163100	8592132550	10000	10000	10000	10000	0
238	20231024	163000	8592132550	10000	10000	10000	10000	0
239	20231024	162900	8592132550	10000	10000	10000	10000	0
240	20231024	162800	8592132550	10000	10000	10000	10000	0
241	20231024	162700	8592132550	10000	10000	10000	10000	0
242	20231024	162600	8592132550	10000	10000	10000	10000	17876
243	20231024	162500	8592132550	10000	10000	10000	10000	0
244	20231024	162400	8592132550	10000	10000	10000	10000	0
245	20231024	162300	8592132550	10000	10000	10000	10000	0
246	20231024	162200	8592132550	10000	10000	10000	10000	0
247	20231024	162100	8592132550	10000	10000	10000	10000	0
248	20231024	162000	8592132550	10000	10000	10000	10000	0
249	20231024	161900	8592132550	10000	10000	10000	10000	0
250	20231024	161800	8592132550	10000	10000	10000	10000	0
251	20231024	161700	8592132550	10000	10000	10000	10000	0
252	20231024	161600	8592132550	10000	10000	10000	10000	0
253	20231024	161500	8592132550	10000	10000	10000	10000	0
254	20231024	161400	8592132550	10000	10000	10000	10000	0
255	20231024	161300	8592132550	10000	10000	10000	10000	0
256	20231024	161200	8592132550	10000	10000	10000	10000	0
257	20231024	161100	8592132550	10000	10000	10000	10000	0
258	20231024	161000	8592132550	10000	10000	10000	10000	0
259	20231024	160900	8592132550	10000	10000	10000	10000	0
260	20231024	160800	8592132550	10000	10000	10000	10000	0
261	20231024	160700	8592132550	10000	10000	10000	10000	0
262	20231024	160600	8592132550	10000	10000	10000	10000	0
263	20231024	160500	8592132550	10000	10000	10000	10000	0
264	20231024	160400	8592132550	10000	10000	10000	10000	0
265	20231024	160300	8592132550	10000	10000	10000	10000	0
266	20231024	160200	8592132550	10000	10000	10000	10000	0
267	20231024	160100	8592132550	10000	10000	10000	10000	0
268	20231024	160000	8592132550	10000	10000	10000	10000	0
269	20231024	155900	8592132550	10000	10000	10000	10000	0
270	20231024	155800	8592132550	10000	10000	10000	10000	0
271	20231024	155700	8592132550	10000	10000	10000	10000	0
272	20231024	155600	8592132550	10000	10000	10000	10000	17876
273	20231024	155500	8592132550	10000	10000	10000	10000	0
274	20231024	155400	8592132550	10000	10000	10000	10000	0
275	20231024	155300	8592132550	10000	10000	10000	10000	0
276	20231024	155200	8592132550	10000	10000	10000	10000	0
277	20231024	155100	8592132550	10000	10000	10000	10000	0
278	20231024	155000	8592132550	10000	10000	10000	10000	0
279	20231024	154900	8592132550	10000	10000	10000	10000	0
280	20231024	154800	8592132550	10000	10000	10000	10000	0
281	20231024	154700	8592132550	10000	10000	10000	10000	0
282	20231024	154600	8592132550	10000	10000	10000	10000	0
283	20231024	154500	8592132550	10000	10000	10000	10000	0
284	20231024	154400	8592132550	10000	10000	10000	10000	0
285	20231024	154300	8592132550	10000	10000	10000	10000	0
286	20231024	154200	8592132550	10000	10000	10000	10000	0
287	20231024	154100	8592132550	10000	10000	10000	10000	0
288	20231024	154000	8592132550	10000	10000	10000	10000	0
289	20231024	153900	8592132550	10000	10000	10000	10000	0
290	20231024	153800	8592132550	10000	10000	10000	10000	0
291	20231024	153700	8592132550	10000	10000	10000	10000	0
292	20231024	153600	8592132550	10000	10000	10000	10000	0
293	20231024	153500	8592132550	10000	10000	10000	10000	0
294	20231024	153400	8592132550	10000	10000	10000	10000	0
295	20231024	153300	8592132550	10000	10000	10000	10000	0
296	20231024	153200	8592132550	10000	10000	10000	10000	0
297	20231024	153100	8592132550	10000	10000	10000	10000	0
298	20231024	153000	8592132550	10000	10000	10000	10000	17876
299	20231024	152900	8413372550	10000	10000	10000	10000	0
300	20231024	152800	8413372550	10000	10000	10000	10000	0
301	20231024	152700	8413372550	10000	10000	10000	10000	0
302	20231024	152600	8413372550	10000	10000	10000	10000	0
303	20231024	152500	8413372550	10000	10000	10000	10000	0
304	20231024	152400	8413372550	10000	10000	10000	10000	0
305	20231024	152300	8413372550	10000	10000	10000	10000	0
306	20231024	152200	8413372550	10000	10000	10000	10000	0
307	20231024	152100	8413372550	10000	10000	10000	10000	0
308	20231024	152000	8413372550	10000	10000	10000	10000	0
309	20231024	151900	8413372550	10000	9970	10000	9970	2428
310	20231024	151800	8389121780	9970	9970	9980	9970	1619
311	20231024	151700	8372970280	9980	9980	9980	9970	1113
312	20231024	151600	8361863570	9980	9980	9990	9970	3222
313	20231024	151500	8329694170	9980	9970	9990	9970	1944
314	20231024	151400	8310296670	9970	9950	9970	9950	1959
315	20231024	151300	8290771020	9960	9950	9960	9950	1270
316	20231024	151200	8278132160	9950	9970	9970	9950	2977
317	20231024	151100	8248484590	9970	9980	9980	9960	727
318	20231024	151000	8241240590	9950	9940	9980	9940	1804
319	20231024	150900	8223285430	9950	9940	9950	9930	1622
320	20231024	150800	8207164210	9940	9940	9940	9930	244
321	20231024	150700	8204740630	9940	9930	9940	9930	478
322	20231024	150600	8199993410	9930	9930	9940	9930	1758
323	20231024	150500	8182519580	9940	9910	9940	9900	850
324	20231024	150400	8174096310	9910	9920	9920	9910	3797
325	20231024	150300	8136455300	9930	9920	9930	9910	2182
326	20231024	150200	8114815020	9940	9940	9950	9930	2554
327	20231024	150100	8089448710	9950	9950	9960	9930	737
328	20231024	150000	8082124540	9960	9960	9970	9940	1216
329	20231024	145900	8070029330	9970	9960	9970	9950	286
330	20231024	145800	8067182600	9950	9960	9960	9950	215
331	20231024	145700	8065043190	9960	9970	9970	9960	696
332	20231024	145600	8058110930	9950	9970	9970	9950	1716
333	20231024	145500	8041027320	9970	9970	9970	9950	1629
334	20231024	145400	8024802850	9970	9950	9970	9950	346
335	20231024	145300	8021357790	9950	9960	9960	9940	673
336	20231024	145200	8014663690	9960	9960	9960	9950	368
337	20231024	145100	8011000550	9960	9950	9970	9950	2056
338	20231024	145000	7990539900	9970	9940	9970	9940	3247
339	20231024	144900	7958223000	9940	9940	9950	9940	665
340	20231024	144800	7951612860	9940	9940	9950	9940	142
341	20231024	144700	7950200830	9940	9950	9950	9930	937
342	20231024	144600	7940885540	9960	9950	9970	9950	413
343	20231024	144500	7936772940	9970	9960	9970	9930	3549
344	20231024	144400	7901478020	9950	9960	9970	9950	1031
345	20231024	144300	7891210600	9970	9960	9970	9960	233
346	20231024	144200	7888889890	9970	9960	9970	9960	743
347	20231024	144100	7881484130	9960	9950	9970	9950	1752
348	20231024	144000	7864050660	9980	9980	9980	9950	4950
349	20231024	143900	7814707850	9980	9990	9990	9970	1159
350	20231024	143800	7803141160	9990	9980	9990	9970	2369
351	20231024	143700	7779499510	9980	9980	9980	9970	154
352	20231024	143600	7777962630	9970	9980	9990	9970	306
353	20231024	143500	7774909740	9980	9980	9990	9980	2610
354	20231024	143400	7748861730	9990	9980	9990	9980	728
355	20231024	143300	7741594110	9990	10000	10000	9980	778
356	20231024	143200	7733818600	10000	9980	10000	9980	2147
357	20231024	143100	7712375600	9990	10000	10010	9990	6307
358	20231024	143000	7649306330	9990	9980	9990	9970	3426
359	20231024	142900	7615090780	9980	9970	9980	9970	3130
360	20231024	142800	7583874610	9980	9980	9980	9970	1780
361	20231024	142700	7566111720	9980	9970	9980	9970	2258
362	20231024	142600	7543590170	9970	9970	9980	9970	666
363	20231024	142500	7536947540	9970	9980	9980	9970	3875
364	20231024	142400	7498305480	9980	9980	9990	9980	2033
365	20231024	142300	7478015020	9990	10000	10000	9970	7604
366	20231024	142200	7402075990	10000	9870	10000	9870	19860
367	20231024	142100	7204233190	9900	9900	9900	9900	605
368	20231024	142000	7198243690	9870	9870	9870	9860	353
369	20231024	141900	7194759810	9870	9930	9930	9870	462
370	20231024	141800	7190188970	9880	9900	9940	9880	1637
371	20231024	141700	7173988960	9940	9930	9940	9900	63
372	20231024	141600	7173364310	9920	9940	9940	9920	1046
373	20231024	141500	7162981870	9950	9890	9970	9890	5365
374	20231024	141400	7109601410	9920	9900	9920	9890	908
375	20231024	141300	7100614660	9900	9830	9900	9820	1344
376	20231024	141200	7087403920	9850	9820	9850	9820	216
377	20231024	141100	7085280820	9790	9800	9820	9770	2468
378	20231024	141000	7061133750	9770	9830	9850	9770	6819
379	20231024	140900	6994310300	9860	9830	9880	9790	15541
380	20231024	140800	6841790530	9840	9930	9930	9840	7983
381	20231024	140700	6762948220	9930	9950	9960	9930	1766
382	20231024	140600	6745388270	9960	9960	9980	9940	2441
383	20231024	140500	6721115260	9950	9970	9980	9950	2031
384	20231024	140400	6700880930	9980	10000	10020	9980	7173
385	20231024	140300	6629199390	9990	10000	10000	9980	2544
386	20231024	140200	6603782940	9990	10010	10040	9990	4929
387	20231024	140100	6554471610	10010	10030	10050	9990	6041
388	20231024	140000	6493943920	10020	10000	10020	9990	6877
389	20231024	135900	6425175760	10000	9960	10000	9950	6719
390	20231024	135800	6358200070	9970	9970	9990	9960	4434
391	20231024	135700	6313972370	9970	10030	10030	9970	6759
392	20231024	135600	6246381440	10030	10000	10030	9960	13671
393	20231024	135500	6109754560	10000	10100	10140	9990	22986
394	20231024	135400	5878557660	10100	9910	10100	9900	47497
395	20231024	135300	5403616000	9910	9800	9970	9800	20624
396	20231024	135200	5199450220	9800	9790	9800	9790	149
397	20231024	135100	5197991230	9780	9790	9790	9780	2954
398	20231024	135000	5169096090	9790	9790	9790	9780	1871
399	20231024	134900	5150793700	9790	9750	9790	9750	1279
400	20231024	134800	5138285500	9750	9720	9750	9720	1609
401	20231024	134700	5122619350	9730	9700	9730	9700	166
402	20231024	134600	5121009090	9700	9730	9730	9700	76
403	20231024	134500	5120271410	9730	9730	9730	9730	0
404	20231024	134400	5120271410	9730	9710	9730	9700	956
405	20231024	134300	5110997190	9730	9730	9730	9730	200
406	20231024	134200	5109051190	9730	9710	9730	9710	54
407	20231024	134100	5108526510	9740	9740	9740	9740	1
408	20231024	134000	5108516770	9700	9710	9740	9700	2943
409	20231024	133900	5079947280	9700	9700	9700	9700	412
410	20231024	133800	5075950880	9710	9720	9720	9710	432
411	20231024	133700	5071756140	9720	9720	9720	9720	20
412	20231024	133600	5071561740	9740	9740	9740	9700	667
413	20231024	133500	5065073390	9740	9740	9750	9740	129
414	20231024	133400	5063816920	9740	9740	9740	9740	103
415	20231024	133300	5062813700	9730	9700	9740	9690	405
416	20231024	133200	5058884250	9750	9700	9750	9700	101
417	20231024	133100	5057904500	9700	9770	9770	9700	59
418	20231024	133000	5057328280	9770	9720	9770	9720	7
419	20231024	132900	5057260140	9720	9700	9720	9690	236
420	20231024	132800	5054971230	9720	9740	9740	9700	811
421	20231024	132700	5047094610	9750	9800	9800	9750	427
422	20231024	132600	5042926260	9800	9810	9810	9800	1130
423	20231024	132500	5031851510	9810	9750	9810	9750	3790
424	20231024	132400	4994769380	9750	9750	9750	9750	1054
425	20231024	132300	4984492880	9750	9730	9750	9730	276
426	20231024	132200	4981805430	9730	9730	9730	9730	219
427	20231024	132100	4979674560	9730	9730	9730	9720	938
428	20231024	132000	4970548820	9720	9710	9720	9710	1334
429	20231024	131900	4957585400	9720	9720	9720	9720	0
430	20231024	131800	4957585400	9720	9720	9720	9720	0
431	20231024	131700	4957585400	9720	9720	9720	9720	1
432	20231024	131600	4957575680	9690	9690	9720	9690	1096
433	20231024	131500	4946954410	9720	9720	9720	9720	1
434	20231024	131400	4946944690	9720	9720	9720	9720	9
435	20231024	131300	4946857210	9720	9720	9720	9720	519
436	20231024	131200	4941812530	9720	9710	9720	9710	626
437	20231024	131100	4935734050	9710	9680	9710	9680	292
438	20231024	131000	4932907460	9680	9700	9700	9680	762
439	20231024	130900	4925520630	9710	9710	9710	9710	462
440	20231024	130800	4921034610	9720	9690	9720	9690	790
441	20231024	130700	4913370570	9720	9700	9720	9690	215
442	20231024	130600	4911285580	9700	9700	9700	9700	748
443	20231024	130500	4904029980	9700	9700	9700	9690	90
444	20231024	130400	4903157300	9700	9700	9700	9700	53
445	20231024	130300	4902643200	9700	9710	9720	9700	222
446	20231024	130200	4900489290	9700	9700	9700	9700	117
447	20231024	130100	4899354390	9700	9720	9720	9700	172
448	20231024	130000	4897684290	9710	9710	9720	9700	262
449	20231024	125900	4895139280	9720	9710	9720	9710	331
450	20231024	125800	4891925060	9710	9700	9710	9690	160
451	20231024	125700	4890373490	9710	9710	9710	9700	245
452	20231024	125600	4887996540	9710	9700	9710	9690	1232
453	20231024	125500	4876046110	9700	9690	9700	9680	102
454	20231024	125400	4875057800	9690	9690	9690	9690	9
455	20231024	125300	4874970590	9680	9680	9680	9680	16
456	20231024	125200	4874815710	9680	9680	9680	9680	5
457	20231024	125100	4874767310	9680	9680	9680	9680	127
458	20231024	125000	4873537950	9680	9680	9680	9680	88
459	20231024	124900	4872686110	9680	9680	9680	9680	1
460	20231024	124800	4872676430	9670	9690	9690	9670	636
461	20231024	124700	4866518170	9690	9690	9690	9690	29
462	20231024	124600	4866237160	9700	9680	9700	9680	137
463	20231024	124500	4864909310	9670	9670	9670	9670	377
464	20231024	124400	4861263720	9670	9670	9670	9670	50
465	20231024	124300	4860780220	9670	9660	9670	9650	914
466	20231024	124200	4851957910	9660	9660	9660	9660	1
467	20231024	124100	4851948250	9660	9660	9660	9660	1
468	20231024	124000	4851938590	9670	9670	9670	9650	348
469	20231024	123900	4848580220	9650	9670	9670	9650	112
470	20231024	123800	4847499160	9650	9650	9650	9650	184
471	20231024	123700	4845723560	9670	9670	9670	9650	622
472	20231024	123600	4839721110	9670	9670	9670	9660	882
473	20231024	123500	4831198630	9680	9700	9700	9680	445
474	20231024	123400	4826886110	9700	9700	9700	9690	56
475	20231024	123300	4826342940	9700	9670	9700	9670	287
476	20231024	123200	4823567500	9670	9700	9700	9670	452
477	20231024	123100	4819183130	9700	9690	9700	9690	389
478	20231024	123000	4815409840	9690	9690	9690	9670	116
479	20231024	122900	4814286650	9700	9690	9700	9690	330
480	20231024	122800	4811087800	9690	9680	9690	9680	197
481	20231024	122700	4809179720	9680	9610	9680	9610	6080
482	20231024	122600	4750571950	9610	9610	9610	9610	1751
483	20231024	122500	4733744840	9620	9610	9620	9610	1033
484	20231024	122400	4723817550	9610	9610	9610	9610	0
485	20231024	122300	4723817550	9610	9610	9610	9610	0
486	20231024	122200	4723817550	9610	9610	9620	9610	251
487	20231024	122100	4721403440	9610	9610	9620	9610	201
488	20231024	122000	4719471820	9610	9620	9620	9610	1188
489	20231024	121900	4708055120	9610	9610	9610	9610	418
490	20231024	121800	4704038140	9620	9610	9620	9610	54
491	20231024	121700	4703519060	9610	9610	9610	9610	773
492	20231024	121600	4696090530	9610	9610	9610	9610	72
493	20231024	121500	4695398610	9620	9620	9620	9620	202
494	20231024	121400	4693455370	9610	9620	9620	9610	417
495	20231024	121300	4689444810	9620	9620	9620	9620	11
496	20231024	121200	4689338990	9620	9620	9620	9620	100
497	20231024	121100	4688376990	9620	9620	9620	9620	200
498	20231024	121000	4686452990	9620	9610	9620	9610	551
499	20231024	120900	4681152510	9630	9630	9630	9630	0
500	20231024	120800	4681152510	9630	9630	9630	9630	0
501	20231024	120700	4681152510	9630	9640	9640	9630	63
502	20231024	120600	4680545220	9640	9640	9640	9640	0
503	20231024	120500	4680545220	9640	9600	9640	9600	137
504	20231024	120400	4679229930	9610	9610	9610	9610	1
505	20231024	120300	4679220320	9600	9640	9650	9600	1792
506	20231024	120200	4661959380	9630	9630	9660	9630	142
507	20231024	120100	4660591890	9660	9660	9660	9630	516
508	20231024	120000	4655622690	9630	9650	9660	9630	1400
509	20231024	115900	4642134010	9660	9650	9660	9650	350
510	20231024	115800	4638756500	9660	9660	9660	9640	1028
511	20231024	115700	4628844340	9660	9660	9660	9650	474
512	20231024	115600	4624267020	9670	9660	9670	9640	479
513	20231024	115500	4619639570	9660	9660	9660	9660	257
514	20231024	115400	4617156950	9660	9660	9670	9660	519
515	20231024	115300	4612142800	9670	9670	9670	9660	205
516	20231024	115200	4610161450	9670	9630	9670	9630	452
517	20231024	115100	4605808640	9610	9630	9630	9610	398
518	20231024	115000	4601976040	9630	9630	9630	9630	133
519	20231024	114900	4600695250	9630	9630	9630	9630	2
520	20231024	114800	4600675990	9630	9630	9640	9630	48
521	20231024	114700	4600213530	9630	9630	9630	9620	489
522	20231024	114600	4595505460	9600	9590	9600	9590	65
523	20231024	114500	4594882060	9590	9630	9630	9590	492
524	20231024	114400	4590159000	9630	9580	9640	9580	2140
525	20231024	114300	4569629050	9580	9580	9580	9580	79
526	20231024	114200	4568872230	9590	9590	9590	9580	62
527	20231024	114100	4568277750	9590	9560	9590	9550	817
528	20231024	114000	4560466790	9560	9560	9560	9540	1316
529	20231024	113900	4547908390	9540	9580	9590	9540	1128
530	20231024	113800	4537127700	9580	9610	9650	9580	428
531	20231024	113700	4533019190	9650	9650	9650	9600	209
532	20231024	113600	4531007430	9600	9650	9650	9600	2581
533	20231024	113500	4506171220	9650	9660	9660	9650	1157
534	20231024	113400	4495005670	9660	9660	9670	9660	102
535	20231024	113300	4494020340	9660	9680	9680	9660	656
536	20231024	113200	4487680720	9680	9690	9690	9680	101
537	20231024	113100	4486702060	9690	9700	9720	9690	3180
538	20231024	113000	4455861030	9700	9690	9700	9690	4309
539	20231024	112900	4414088680	9680	9590	9680	9590	5293
540	20231024	112800	4363066560	9530	9580	9580	9530	2178
541	20231024	112700	4342245770	9580	9530	9580	9530	1828
542	20231024	112600	4324788950	9540	9540	9550	9540	254
543	20231024	112500	4322364610	9540	9540	9540	9540	3
544	20231024	112400	4322335990	9540	9530	9540	9530	107
545	20231024	112300	4321315980	9520	9530	9530	9520	1105
546	20231024	112200	4310785420	9520	9520	9530	9520	1702
547	20231024	112100	4294571890	9530	9530	9530	9530	1
548	20231024	112000	4294562360	9520	9520	9520	9520	523
549	20231024	111900	4289583400	9520	9520	9520	9520	66
550	20231024	111800	4288955080	9510	9520	9520	9510	228
551	20231024	111700	4286785770	9530	9510	9530	9510	303
552	20231024	111600	4283898440	9510	9520	9520	9510	262
553	20231024	111500	4281405000	9520	9520	9520	9520	20
554	20231024	111400	4281214600	9510	9510	9510	9510	137
555	20231024	111300	4279911730	9510	9510	9510	9500	810
556	20231024	111200	4272208780	9510	9510	9510	9510	100
557	20231024	111100	4271257780	9510	9510	9510	9510	365
558	20231024	111000	4267786630	9510	9500	9510	9500	1041
559	20231024	110900	4257895720	9510	9500	9510	9500	180
560	20231024	110800	4256184520	9510	9500	9510	9500	610
561	20231024	110700	4250387520	9510	9530	9530	9510	405
562	20231024	110600	4246535770	9530	9530	9530	9510	801
563	20231024	110500	4238918040	9530	9500	9530	9500	1470
564	20231024	110400	4224931140	9530	9530	9530	9530	9
565	20231024	110300	4224845370	9530	9530	9530	9530	21
566	20231024	110200	4224645240	9500	9500	9500	9500	1
567	20231024	110100	4224635740	9530	9490	9530	9490	294
568	20231024	110000	4221839700	9490	9530	9530	9480	4818
569	20231024	105900	4176106560	9540	9540	9540	9540	1
570	20231024	105800	4176097020	9550	9490	9550	9490	140
571	20231024	105700	4174768360	9550	9550	9560	9480	234
572	20231024	105600	4172540620	9570	9570	9570	9570	4
573	20231024	105500	4172502340	9570	9570	9570	9570	1
574	20231024	105400	4172492770	9570	9500	9570	9490	441
575	20231024	105300	4168302530	9510	9570	9570	9510	13
576	20231024	105200	4168178780	9510	9580	9580	9500	164
577	20231024	105100	4166617210	9520	9520	9520	9520	0
578	20231024	105000	4166617210	9520	9600	9600	9510	750
579	20231024	104900	4159474130	9600	9600	9600	9600	0
580	20231024	104800	4159474130	9600	9590	9600	9520	1087
581	20231024	104700	4149073300	9590	9590	9590	9590	268
582	20231024	104600	4146503180	9620	9590	9620	9590	786
583	20231024	104500	4138965380	9550	9520	9560	9520	4750
584	20231024	104400	4093602880	9500	9490	9500	9470	1774
585	20231024	104300	4076769590	9490	9470	9490	9470	436
586	20231024	104200	4072639950	9470	9490	9490	9460	1341
587	20231024	104100	4059940700	9490	9490	9490	9490	366
588	20231024	104000	4056467360	9490	9450	9490	9440	40
589	20231024	103900	4056089120	9440	9430	9440	9410	11828
590	20231024	103800	3944565090	9430	9430	9440	9420	2716
591	20231024	103700	3918964100	9430	9490	9490	9430	5451
592	20231024	103600	3867474930	9490	9460	9490	9450	4007
593	20231024	103500	3829548270	9460	9500	9500	9450	6392
594	20231024	103400	3769028600	9520	9520	9530	9500	4027
595	20231024	103300	3730731410	9520	9550	9550	9520	2736
596	20231024	103200	3704666300	9550	9550	9550	9540	712
597	20231024	103100	3697868200	9530	9550	9550	9530	1062
598	20231024	103000	3687740320	9550	9540	9550	9540	182
599	20231024	102900	3686003220	9530	9550	9550	9530	263
600	20231024	102800	3683491870	9520	9550	9550	9520	621
601	20231024	102700	3677568880	9590	9590	9590	9540	81
602	20231024	102600	3676796040	9530	9590	9600	9520	1199
603	20231024	102500	3665360660	9600	9600	9600	9600	47
604	20231024	102400	3664909460	9620	9520	9620	9520	1750
605	20231024	102300	3648219000	9510	9540	9540	9510	481
606	20231024	102200	3643644030	9510	9520	9540	9510	2704
607	20231024	102100	3617908140	9520	9540	9540	9520	1107
608	20231024	102000	3607356700	9540	9540	9540	9530	557
609	20231024	101900	3602043120	9540	9590	9590	9530	2866
610	20231024	101800	3574698700	9590	9650	9650	9570	2684
611	20231024	101700	3548931610	9610	9620	9620	9590	3665
612	20231024	101600	3513718070	9650	9650	9650	9650	131
613	20231024	101500	3512453920	9650	9660	9660	9600	1550
614	20231024	101400	3497547920	9660	9640	9660	9640	138
615	20231024	101300	3496216540	9640	9630	9640	9600	4462
616	20231024	101200	3453326790	9630	9660	9660	9630	343
617	20231024	101100	3450022130	9660	9670	9670	9620	1366
618	20231024	101000	3436851960	9680	9700	9710	9680	2860
619	20231024	100900	3409143190	9700	9770	9770	9700	5403
620	20231024	100800	3356520440	9770	9800	9800	9760	420
621	20231024	100700	3352417720	9760	9790	9800	9760	736
622	20231024	100600	3345208820	9800	9800	9800	9790	254
623	20231024	100500	3342719720	9810	9790	9810	9750	757
624	20231024	100400	3335307130	9770	9800	9810	9770	955
625	20231024	100300	3325954140	9800	9800	9810	9800	2563
626	20231024	100200	3300813200	9800	9810	9810	9800	2191
627	20231024	100100	3279339870	9800	9810	9810	9780	2351
628	20231024	100000	3256300460	9810	9830	9840	9810	1339
629	20231024	095900	3243146270	9840	9860	9860	9820	2006
630	20231024	095800	3223403310	9860	9830	9860	9830	249
631	20231024	095700	3220954550	9830	9890	9900	9830	3200
632	20231024	095600	3189360550	9890	9890	9900	9840	4498
633	20231024	095500	3144855190	9840	9800	9890	9800	3669
634	20231024	095400	3108678800	9800	9840	9840	9800	2278
635	20231024	095300	3086332280	9840	9830	9840	9810	3214
636	20231024	095200	3054741770	9810	9870	9870	9810	2417
637	20231024	095100	3030988860	9870	9770	9880	9770	9820
638	20231024	095000	2934582680	9770	9730	9770	9720	2932
639	20231024	094900	2906033160	9740	9700	9770	9700	2176
640	20231024	094800	2884855980	9700	9700	9700	9690	1515
641	20231024	094700	2870160490	9690	9690	9700	9690	803
642	20231024	094600	2862379410	9690	9690	9690	9690	253
643	20231024	094500	2859927840	9690	9700	9700	9660	142
644	20231024	094400	2858554900	9690	9700	9700	9660	350
645	20231024	094300	2855164090	9690	9690	9700	9690	761
646	20231024	094200	2847786990	9690	9630	9690	9630	1713
647	20231024	094100	2831266680	9620	9660	9700	9620	3026
648	20231024	094000	2802066440	9660	9680	9700	9660	1840
649	20231024	093900	2784260980	9680	9650	9730	9620	6578
650	20231024	093800	2720532160	9650	9590	9650	9580	735
651	20231024	093700	2713479280	9580	9590	9590	9560	712
652	20231024	093600	2706663250	9590	9600	9610	9540	4148
653	20231024	093500	2667018050	9630	9630	9740	9560	10124
654	20231024	093400	2569595210	9630	9710	9720	9630	6476
655	20231024	093300	2506994410	9740	9760	9780	9720	4692
656	20231024	093200	2461289320	9740	9690	9770	9690	2272
657	20231024	093100	2439168260	9740	9740	9770	9630	12194
658	20231024	093000	2321064330	9740	9790	9820	9740	12220
659	20231024	092900	2201559850	9790	9860	9900	9700	18717
660	20231024	092800	2018056570	9860	10060	10250	9780	60372
661	20231024	092700	1410978070	10060	9910	10060	9800	20246
662	20231024	092600	1209394550	9950	9950	10070	9900	30069
663	20231024	092500	908744510	9900	9700	9950	9690	12917
664	20231024	092400	781710060	9690	9620	9700	9620	4500
665	20231024	092300	738178290	9630	9560	9630	9560	3202
666	20231024	092200	707439290	9560	9500	9570	9500	1278
667	20231024	092100	695225780	9560	9470	9560	9470	2004
668	20231024	092000	676180070	9470	9470	9470	9450	4219
669	20231024	091900	636268220	9460	9470	9470	9460	541
670	20231024	091800	631149650	9460	9480	9490	9460	2677
671	20231024	091700	605794000	9490	9480	9490	9480	2594
672	20231024	091600	581202440	9490	9490	9490	9490	990
673	20231024	091500	571807340	9490	9480	9490	9480	1562
674	20231024	091400	556996320	9490	9490	9500	9490	324
675	20231024	091300	553921430	9490	9500	9500	9490	593
676	20231024	091200	548292630	9510	9490	9510	9490	536
677	20231024	091100	543205170	9520	9500	9520	9480	3329
678	20231024	091000	511626820	9520	9520	9530	9510	1670
679	20231024	090900	495724960	9520	9490	9520	9480	2461
680	20231024	090800	472383530	9530	9540	9540	9470	4673
681	20231024	090700	428068580	9540	9500	9540	9460	2540
682	20231024	090600	404023710	9490	9570	9570	9490	3630
683	20231024	090500	369429290	9570	9550	9570	9550	1194
684	20231024	090400	358009840	9560	9550	9560	9540	1759
685	20231024	090300	341213840	9540	9550	9550	9540	145
686	20231024	090200	339829140	9550	9540	9550	9500	3618
687	20231024	090100	305323590	9540	9540	9540	9470	5509
688	20231024	090000	253049950	9540	9440	9620	9390	26477