KissMeData/303530/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203200	5890339730	9660	9660	9660	9660	5241
3	20231024	203100	5890339730	9660	9660	9660	9660	0
4	20231024	203000	5890339730	9660	9660	9660	9660	0
5	20231024	202900	5890339730	9660	9660	9660	9660	0
6	20231024	202800	5890339730	9660	9660	9660	9660	0
7	20231024	202700	5890339730	9660	9660	9660	9660	0
8	20231024	202600	5890339730	9660	9660	9660	9660	0
9	20231024	202500	5890339730	9660	9660	9660	9660	0
10	20231024	202400	5890339730	9660	9660	9660	9660	0
11	20231024	202300	5890339730	9660	9660	9660	9660	0
12	20231024	202200	5890339730	9660	9660	9660	9660	0
13	20231024	202100	5890339730	9660	9660	9660	9660	0
14	20231024	202000	5890339730	9660	9660	9660	9660	0
15	20231024	201900	5890339730	9660	9660	9660	9660	0
16	20231024	201800	5890339730	9660	9660	9660	9660	0
17	20231024	201700	5890339730	9660	9660	9660	9660	0
18	20231024	201600	5890339730	9660	9660	9660	9660	0
19	20231024	201500	5890339730	9660	9660	9660	9660	0
20	20231024	201400	5890339730	9660	9660	9660	9660	0
21	20231024	201300	5890339730	9660	9660	9660	9660	0
22	20231024	201200	5890339730	9660	9660	9660	9660	0
23	20231024	201100	5890339730	9660	9660	9660	9660	0
24	20231024	201000	5890339730	9660	9660	9660	9660	0
25	20231024	200900	5890339730	9660	9660	9660	9660	0
26	20231024	200800	5890339730	9660	9660	9660	9660	0
27	20231024	200700	5890339730	9660	9660	9660	9660	0
28	20231024	200600	5890339730	9660	9660	9660	9660	0
29	20231024	200500	5890339730	9660	9660	9660	9660	0
30	20231024	200400	5890339730	9660	9660	9660	9660	0
31	20231024	200300	5890339730	9660	9660	9660	9660	0
32	20231024	200200	5890339730	9660	9660	9660	9660	5241
33	20231024	200100	5890339730	9660	9660	9660	9660	0
34	20231024	200000	5890339730	9660	9660	9660	9660	0
35	20231024	195900	5890339730	9660	9660	9660	9660	0
36	20231024	195800	5890339730	9660	9660	9660	9660	0
37	20231024	195700	5890339730	9660	9660	9660	9660	0
38	20231024	195600	5890339730	9660	9660	9660	9660	0
39	20231024	195500	5890339730	9660	9660	9660	9660	0
40	20231024	195400	5890339730	9660	9660	9660	9660	0
41	20231024	195300	5890339730	9660	9660	9660	9660	0
42	20231024	195200	5890339730	9660	9660	9660	9660	0
43	20231024	195100	5890339730	9660	9660	9660	9660	0
44	20231024	195000	5890339730	9660	9660	9660	9660	0
45	20231024	194900	5890339730	9660	9660	9660	9660	0
46	20231024	194800	5890339730	9660	9660	9660	9660	0
47	20231024	194700	5890339730	9660	9660	9660	9660	0
48	20231024	194600	5890339730	9660	9660	9660	9660	0
49	20231024	194500	5890339730	9660	9660	9660	9660	0
50	20231024	194400	5890339730	9660	9660	9660	9660	0
51	20231024	194300	5890339730	9660	9660	9660	9660	0
52	20231024	194200	5890339730	9660	9660	9660	9660	0
53	20231024	194100	5890339730	9660	9660	9660	9660	0
54	20231024	194000	5890339730	9660	9660	9660	9660	0
55	20231024	193900	5890339730	9660	9660	9660	9660	0
56	20231024	193800	5890339730	9660	9660	9660	9660	0
57	20231024	193700	5890339730	9660	9660	9660	9660	0
58	20231024	193600	5890339730	9660	9660	9660	9660	0
59	20231024	193500	5890339730	9660	9660	9660	9660	0
60	20231024	193400	5890339730	9660	9660	9660	9660	0
61	20231024	193300	5890339730	9660	9660	9660	9660	0
62	20231024	193200	5890339730	9660	9660	9660	9660	5241
63	20231024	193100	5890339730	9660	9660	9660	9660	0
64	20231024	193000	5890339730	9660	9660	9660	9660	0
65	20231024	192900	5890339730	9660	9660	9660	9660	0
66	20231024	192800	5890339730	9660	9660	9660	9660	0
67	20231024	192700	5890339730	9660	9660	9660	9660	0
68	20231024	192600	5890339730	9660	9660	9660	9660	0
69	20231024	192500	5890339730	9660	9660	9660	9660	0
70	20231024	192400	5890339730	9660	9660	9660	9660	0
71	20231024	192300	5890339730	9660	9660	9660	9660	0
72	20231024	192200	5890339730	9660	9660	9660	9660	0
73	20231024	192100	5890339730	9660	9660	9660	9660	0
74	20231024	192000	5890339730	9660	9660	9660	9660	0
75	20231024	191900	5890339730	9660	9660	9660	9660	0
76	20231024	191800	5890339730	9660	9660	9660	9660	0
77	20231024	191700	5890339730	9660	9660	9660	9660	0
78	20231024	191600	5890339730	9660	9660	9660	9660	0
79	20231024	191500	5890339730	9660	9660	9660	9660	0
80	20231024	191400	5890339730	9660	9660	9660	9660	0
81	20231024	191300	5890339730	9660	9660	9660	9660	0
82	20231024	191200	5890339730	9660	9660	9660	9660	0
83	20231024	191100	5890339730	9660	9660	9660	9660	0
84	20231024	191000	5890339730	9660	9660	9660	9660	0
85	20231024	190900	5890339730	9660	9660	9660	9660	0
86	20231024	190800	5890339730	9660	9660	9660	9660	0
87	20231024	190700	5890339730	9660	9660	9660	9660	0
88	20231024	190600	5890339730	9660	9660	9660	9660	0
89	20231024	190500	5890339730	9660	9660	9660	9660	0
90	20231024	190400	5890339730	9660	9660	9660	9660	0
91	20231024	190300	5890339730	9660	9660	9660	9660	0
92	20231024	190200	5890339730	9660	9660	9660	9660	5241
93	20231024	190100	5890339730	9660	9660	9660	9660	0
94	20231024	190000	5890339730	9660	9660	9660	9660	0
95	20231024	185900	5890339730	9660	9660	9660	9660	0
96	20231024	185800	5890339730	9660	9660	9660	9660	0
97	20231024	185700	5890339730	9660	9660	9660	9660	0
98	20231024	185600	5890339730	9660	9660	9660	9660	0
99	20231024	185500	5890339730	9660	9660	9660	9660	0
100	20231024	185400	5890339730	9660	9660	9660	9660	0
101	20231024	185300	5890339730	9660	9660	9660	9660	0
102	20231024	185200	5890339730	9660	9660	9660	9660	0
103	20231024	185100	5890339730	9660	9660	9660	9660	0
104	20231024	185000	5890339730	9660	9660	9660	9660	0
105	20231024	184900	5890339730	9660	9660	9660	9660	0
106	20231024	184800	5890339730	9660	9660	9660	9660	0
107	20231024	184700	5890339730	9660	9660	9660	9660	0
108	20231024	184600	5890339730	9660	9660	9660	9660	0
109	20231024	184500	5890339730	9660	9660	9660	9660	0
110	20231024	184400	5890339730	9660	9660	9660	9660	0
111	20231024	184300	5890339730	9660	9660	9660	9660	0
112	20231024	184200	5890339730	9660	9660	9660	9660	0
113	20231024	184100	5890339730	9660	9660	9660	9660	0
114	20231024	184000	5890339730	9660	9660	9660	9660	0
115	20231024	183900	5890339730	9660	9660	9660	9660	0
116	20231024	183800	5890339730	9660	9660	9660	9660	0
117	20231024	183700	5890339730	9660	9660	9660	9660	0
118	20231024	183600	5890339730	9660	9660	9660	9660	0
119	20231024	183500	5890339730	9660	9660	9660	9660	0
120	20231024	183400	5890339730	9660	9660	9660	9660	0
121	20231024	183300	5890339730	9660	9660	9660	9660	0
122	20231024	183200	5890339730	9660	9660	9660	9660	5241
123	20231024	183100	5890339730	9660	9660	9660	9660	0
124	20231024	183000	5890339730	9660	9660	9660	9660	0
125	20231024	182900	5890339730	9660	9660	9660	9660	0
126	20231024	182800	5890339730	9660	9660	9660	9660	0
127	20231024	182700	5890339730	9660	9660	9660	9660	0
128	20231024	182600	5890339730	9660	9660	9660	9660	0
129	20231024	182500	5890339730	9660	9660	9660	9660	0
130	20231024	182400	5890339730	9660	9660	9660	9660	0
131	20231024	182300	5890339730	9660	9660	9660	9660	0
132	20231024	182200	5890339730	9660	9660	9660	9660	0
133	20231024	182100	5890339730	9660	9660	9660	9660	0
134	20231024	182000	5890339730	9660	9660	9660	9660	0
135	20231024	181900	5890339730	9660	9660	9660	9660	0
136	20231024	181800	5890339730	9660	9660	9660	9660	0
137	20231024	181700	5890339730	9660	9660	9660	9660	0
138	20231024	181600	5890339730	9660	9660	9660	9660	0
139	20231024	181500	5890339730	9660	9660	9660	9660	0
140	20231024	181400	5890339730	9660	9660	9660	9660	0
141	20231024	181300	5890339730	9660	9660	9660	9660	0
142	20231024	181200	5890339730	9660	9660	9660	9660	0
143	20231024	181100	5890339730	9660	9660	9660	9660	0
144	20231024	181000	5890339730	9660	9660	9660	9660	0
145	20231024	180900	5890339730	9660	9660	9660	9660	0
146	20231024	180800	5890339730	9660	9660	9660	9660	0
147	20231024	180700	5890339730	9660	9660	9660	9660	0
148	20231024	180600	5890339730	9660	9660	9660	9660	0
149	20231024	180500	5890339730	9660	9660	9660	9660	0
150	20231024	180400	5890339730	9660	9660	9660	9660	0
151	20231024	180300	5890339730	9660	9660	9660	9660	0
152	20231024	180200	5890339730	9660	9660	9660	9660	5241
153	20231024	180100	5890339730	9660	9660	9660	9660	0
154	20231024	180000	5890339730	9660	9660	9660	9660	0
155	20231024	175900	5890339730	9660	9660	9660	9660	0
156	20231024	175800	5890339730	9660	9660	9660	9660	0
157	20231024	175700	5890339730	9660	9660	9660	9660	0
158	20231024	175600	5890339730	9660	9660	9660	9660	0
159	20231024	175500	5890339730	9660	9660	9660	9660	0
160	20231024	175400	5890339730	9660	9660	9660	9660	0
161	20231024	175300	5890339730	9660	9660	9660	9660	0
162	20231024	175200	5890339730	9660	9660	9660	9660	0
163	20231024	175100	5890339730	9660	9660	9660	9660	0
164	20231024	175000	5890339730	9660	9660	9660	9660	0
165	20231024	174900	5890339730	9660	9660	9660	9660	0
166	20231024	174800	5890339730	9660	9660	9660	9660	0
167	20231024	174700	5890339730	9660	9660	9660	9660	0
168	20231024	174600	5890339730	9660	9660	9660	9660	0
169	20231024	174500	5890339730	9660	9660	9660	9660	0
170	20231024	174400	5890339730	9660	9660	9660	9660	0
171	20231024	174300	5890339730	9660	9660	9660	9660	0
172	20231024	174200	5890339730	9660	9660	9660	9660	0
173	20231024	174100	5890339730	9660	9660	9660	9660	0
174	20231024	174000	5890339730	9660	9660	9660	9660	0
175	20231024	173900	5890339730	9660	9660	9660	9660	0
176	20231024	173800	5890339730	9660	9660	9660	9660	0
177	20231024	173700	5890339730	9660	9660	9660	9660	0
178	20231024	173600	5890339730	9660	9660	9660	9660	0
179	20231024	173500	5890339730	9660	9660	9660	9660	0
180	20231024	173400	5890339730	9660	9660	9660	9660	0
181	20231024	173300	5890339730	9660	9660	9660	9660	0
182	20231024	173200	5890339730	9660	9660	9660	9660	5241
183	20231024	173100	5890339730	9660	9660	9660	9660	0
184	20231024	173000	5890339730	9660	9660	9660	9660	0
185	20231024	172900	5890339730	9660	9660	9660	9660	0
186	20231024	172800	5890339730	9660	9660	9660	9660	0
187	20231024	172700	5890339730	9660	9660	9660	9660	0
188	20231024	172600	5890339730	9660	9660	9660	9660	0
189	20231024	172500	5890339730	9660	9660	9660	9660	0
190	20231024	172400	5890339730	9660	9660	9660	9660	0
191	20231024	172300	5890339730	9660	9660	9660	9660	0
192	20231024	172200	5890339730	9660	9660	9660	9660	0
193	20231024	172100	5890339730	9660	9660	9660	9660	0
194	20231024	172000	5890339730	9660	9660	9660	9660	0
195	20231024	171900	5890339730	9660	9660	9660	9660	0
196	20231024	171800	5890339730	9660	9660	9660	9660	0
197	20231024	171700	5890339730	9660	9660	9660	9660	0
198	20231024	171600	5890339730	9660	9660	9660	9660	0
199	20231024	171500	5890339730	9660	9660	9660	9660	0
200	20231024	171400	5890339730	9660	9660	9660	9660	0
201	20231024	171300	5890339730	9660	9660	9660	9660	0
202	20231024	171200	5890339730	9660	9660	9660	9660	0
203	20231024	171100	5890339730	9660	9660	9660	9660	0
204	20231024	171000	5890339730	9660	9660	9660	9660	0
205	20231024	170900	5890339730	9660	9660	9660	9660	0
206	20231024	170800	5890339730	9660	9660	9660	9660	0
207	20231024	170700	5890339730	9660	9660	9660	9660	0
208	20231024	170600	5890339730	9660	9660	9660	9660	0
209	20231024	170500	5890339730	9660	9660	9660	9660	0
210	20231024	170400	5890339730	9660	9660	9660	9660	0
211	20231024	170300	5890339730	9660	9660	9660	9660	0
212	20231024	170200	5890339730	9660	9660	9660	9660	5241
213	20231024	170100	5890339730	9660	9660	9660	9660	0
214	20231024	170000	5890339730	9660	9660	9660	9660	0
215	20231024	165900	5890339730	9660	9660	9660	9660	0
216	20231024	165800	5890339730	9660	9660	9660	9660	0
217	20231024	165700	5890339730	9660	9660	9660	9660	0
218	20231024	165600	5890339730	9660	9660	9660	9660	0
219	20231024	165500	5890339730	9660	9660	9660	9660	0
220	20231024	165400	5890339730	9660	9660	9660	9660	0
221	20231024	165300	5890339730	9660	9660	9660	9660	0
222	20231024	165200	5890339730	9660	9660	9660	9660	0
223	20231024	165100	5890339730	9660	9660	9660	9660	0
224	20231024	165000	5890339730	9660	9660	9660	9660	0
225	20231024	164900	5890339730	9660	9660	9660	9660	0
226	20231024	164800	5890339730	9660	9660	9660	9660	0
227	20231024	164700	5890339730	9660	9660	9660	9660	0
228	20231024	164600	5890339730	9660	9660	9660	9660	0
229	20231024	164500	5890339730	9660	9660	9660	9660	0
230	20231024	164400	5890339730	9660	9660	9660	9660	0
231	20231024	164300	5890339730	9660	9660	9660	9660	0
232	20231024	164200	5890339730	9660	9660	9660	9660	0
233	20231024	164100	5890339730	9660	9660	9660	9660	0
234	20231024	164000	5890339730	9660	9660	9660	9660	0
235	20231024	163900	5890339730	9660	9660	9660	9660	0
236	20231024	163800	5890339730	9660	9660	9660	9660	0
237	20231024	163700	5890339730	9660	9660	9660	9660	0
238	20231024	163600	5890339730	9660	9660	9660	9660	0
239	20231024	163500	5890339730	9660	9660	9660	9660	0
240	20231024	163400	5890339730	9660	9660	9660	9660	0
241	20231024	163300	5890339730	9660	9660	9660	9660	0
242	20231024	163200	5890339730	9660	9660	9660	9660	5241
243	20231024	163100	5890339730	9660	9660	9660	9660	0
244	20231024	163000	5890339730	9660	9660	9660	9660	0
245	20231024	162900	5890339730	9660	9660	9660	9660	0
246	20231024	162800	5890339730	9660	9660	9660	9660	0
247	20231024	162700	5890339730	9660	9660	9660	9660	0
248	20231024	162600	5890339730	9660	9660	9660	9660	0
249	20231024	162500	5890339730	9660	9660	9660	9660	0
250	20231024	162400	5890339730	9660	9660	9660	9660	0
251	20231024	162300	5890339730	9660	9660	9660	9660	0
252	20231024	162200	5890339730	9660	9660	9660	9660	0
253	20231024	162100	5890339730	9660	9660	9660	9660	0
254	20231024	162000	5890339730	9660	9660	9660	9660	0
255	20231024	161900	5890339730	9660	9660	9660	9660	0
256	20231024	161800	5890339730	9660	9660	9660	9660	0
257	20231024	161700	5890339730	9660	9660	9660	9660	0
258	20231024	161600	5890339730	9660	9660	9660	9660	0
259	20231024	161500	5890339730	9660	9660	9660	9660	0
260	20231024	161400	5890339730	9660	9660	9660	9660	0
261	20231024	161300	5890339730	9660	9660	9660	9660	0
262	20231024	161200	5890339730	9660	9660	9660	9660	0
263	20231024	161100	5890339730	9660	9660	9660	9660	0
264	20231024	161000	5890339730	9660	9660	9660	9660	0
265	20231024	160900	5890339730	9660	9660	9660	9660	0
266	20231024	160800	5890339730	9660	9660	9660	9660	0
267	20231024	160700	5890339730	9660	9660	9660	9660	0
268	20231024	160600	5890339730	9660	9660	9660	9660	0
269	20231024	160500	5890339730	9660	9660	9660	9660	0
270	20231024	160400	5890339730	9660	9660	9660	9660	0
271	20231024	160300	5890339730	9660	9660	9660	9660	0
272	20231024	160200	5890339730	9660	9660	9660	9660	5241
273	20231024	160100	5890339730	9660	9660	9660	9660	0
274	20231024	160000	5890339730	9660	9660	9660	9660	0
275	20231024	155900	5890339730	9660	9660	9660	9660	0
276	20231024	155800	5890339730	9660	9660	9660	9660	0
277	20231024	155700	5890339730	9660	9660	9660	9660	0
278	20231024	155600	5890339730	9660	9660	9660	9660	0
279	20231024	155500	5890339730	9660	9660	9660	9660	0
280	20231024	155400	5890339730	9660	9660	9660	9660	0
281	20231024	155300	5890339730	9660	9660	9660	9660	0
282	20231024	155200	5890339730	9660	9660	9660	9660	0
283	20231024	155100	5890339730	9660	9660	9660	9660	0
284	20231024	155000	5890339730	9660	9660	9660	9660	0
285	20231024	154900	5890339730	9660	9660	9660	9660	0
286	20231024	154800	5890339730	9660	9660	9660	9660	0
287	20231024	154700	5890339730	9660	9660	9660	9660	0
288	20231024	154600	5890339730	9660	9660	9660	9660	0
289	20231024	154500	5890339730	9660	9660	9660	9660	0
290	20231024	154400	5890339730	9660	9660	9660	9660	0
291	20231024	154300	5890339730	9660	9660	9660	9660	0
292	20231024	154200	5890339730	9660	9660	9660	9660	0
293	20231024	154100	5890339730	9660	9660	9660	9660	0
294	20231024	154000	5890339730	9660	9660	9660	9660	0
295	20231024	153900	5890339730	9660	9660	9660	9660	0
296	20231024	153800	5890339730	9660	9660	9660	9660	0
297	20231024	153700	5890339730	9660	9660	9660	9660	0
298	20231024	153600	5890339730	9660	9660	9660	9660	0
299	20231024	153500	5890339730	9660	9660	9660	9660	0
300	20231024	153400	5890339730	9660	9660	9660	9660	0
301	20231024	153300	5890339730	9660	9660	9660	9660	0
302	20231024	153200	5890339730	9660	9660	9660	9660	5241
303	20231024	153100	5890339730	9660	9660	9660	9660	0
304	20231024	153000	5890339730	9660	9660	9660	9660	5241
305	20231024	152900	5839711670	9670	9670	9670	9670	0
306	20231024	152800	5839711670	9670	9670	9670	9670	0
307	20231024	152700	5839711670	9670	9670	9670	9670	0
308	20231024	152600	5839711670	9670	9670	9670	9670	0
309	20231024	152500	5839711670	9670	9670	9670	9670	0
310	20231024	152400	5839711670	9670	9670	9670	9670	0
311	20231024	152300	5839711670	9670	9670	9670	9670	0
312	20231024	152200	5839711670	9670	9670	9670	9670	0
313	20231024	152100	5839711670	9670	9670	9670	9670	0
314	20231024	152000	5839711670	9670	9670	9670	9670	0
315	20231024	151900	5839711670	9670	9650	9670	9620	972
316	20231024	151800	5830343870	9630	9630	9630	9630	0
317	20231024	151700	5830343870	9630	9670	9670	9630	334
318	20231024	151600	5827119450	9630	9690	9690	9630	118
319	20231024	151500	5825982430	9710	9640	9710	9640	102
320	20231024	151400	5824999080	9720	9720	9720	9720	0
321	20231024	151300	5824999080	9720	9660	9720	9620	988
322	20231024	151200	5815472150	9660	9700	9700	9650	1199
323	20231024	151100	5803878720	9700	9700	9700	9700	25
324	20231024	151000	5803636220	9700	9700	9740	9700	45
325	20231024	150900	5803199600	9740	9740	9740	9740	90
326	20231024	150800	5802323000	9740	9720	9740	9700	1257
327	20231024	150700	5790118180	9720	9740	9740	9720	1153
328	20231024	150600	5778903260	9780	9780	9780	9780	58
329	20231024	150500	5778336020	9790	9740	9790	9730	402
330	20231024	150400	5774423680	9740	9740	9740	9740	30
331	20231024	150300	5774131480	9740	9750	9750	9730	132
332	20231024	150200	5772845910	9750	9780	9780	9750	3761
333	20231024	150100	5736123310	9780	9790	9790	9780	137
334	20231024	150000	5734782380	9790	9820	9820	9790	6
335	20231024	145900	5734723610	9790	9820	9820	9790	7
336	20231024	145800	5734654930	9790	9820	9820	9790	52
337	20231024	145700	5734145160	9820	9820	9820	9780	35
338	20231024	145600	5733802760	9780	9820	9820	9780	51
339	20231024	145500	5733303940	9780	9780	9780	9780	3
340	20231024	145400	5733274600	9820	9760	9820	9760	16
341	20231024	145300	5733117780	9760	9770	9820	9760	716
342	20231024	145200	5726127060	9770	9770	9770	9770	29
343	20231024	145100	5725843730	9770	9780	9780	9770	6
344	20231024	145000	5725785060	9830	9780	9830	9780	7
345	20231024	144900	5725716550	9830	9840	9840	9780	13
346	20231024	144800	5725589060	9780	9770	9840	9770	22
347	20231024	144700	5725373760	9770	9780	9840	9770	314
348	20231024	144600	5722302800	9780	9810	9810	9780	2133
349	20231024	144500	5701399490	9810	9780	9810	9780	200
350	20231024	144400	5699441620	9780	9850	9850	9780	4011
351	20231024	144300	5660188170	9810	9820	9860	9810	22
352	20231024	144200	5659971840	9820	9820	9860	9820	13
353	20231024	144100	5659844100	9810	9820	9860	9810	204
354	20231024	144000	5657840950	9820	9820	9860	9820	36
355	20231024	143900	5657486630	9820	9820	9820	9820	83
356	20231024	143800	5656671570	9820	9820	9860	9820	11
357	20231024	143700	5656563510	9820	9870	9870	9820	297
358	20231024	143600	5653640680	9830	9820	9880	9820	11
359	20231024	143500	5653532540	9820	9820	9880	9820	23
360	20231024	143400	5653306620	9820	9820	9890	9820	17
361	20231024	143300	5653139540	9820	9830	9830	9820	313
362	20231024	143200	5650065070	9830	9850	9850	9830	238
363	20231024	143100	5647722930	9910	9840	9910	9840	249
364	20231024	143000	5645257800	9840	9840	9910	9840	774
365	20231024	142900	5637591330	9890	9890	9890	9890	11
366	20231024	142800	5637482540	9900	9880	9900	9880	156
367	20231024	142700	5635938200	9810	9790	9900	9790	3292
368	20231024	142600	5603460150	9840	9840	9840	9840	0
369	20231024	142500	5603460150	9840	9840	9840	9780	14
370	20231024	142400	5603322570	9850	9840	9850	9840	401
371	20231024	142300	5599376720	9840	9830	9840	9830	1820
372	20231024	142200	5581475080	9830	9820	9830	9780	511
373	20231024	142100	5576453480	9820	9810	9820	9780	109
374	20231024	142000	5575383480	9820	9810	9820	9780	112
375	20231024	141900	5574283980	9800	9770	9800	9770	282
376	20231024	141800	5571524980	9760	9760	9760	9760	121
377	20231024	141700	5570344020	9720	9760	9760	9720	12
378	20231024	141600	5570226980	9760	9710	9760	9710	5
379	20231024	141500	5570178290	9760	9720	9760	9720	139
380	20231024	141400	5568827130	9760	9760	9760	9760	205
381	20231024	141300	5566826330	9760	9750	9760	9750	5
382	20231024	141200	5566777570	9710	9750	9750	9710	122
383	20231024	141100	5565588150	9760	9760	9760	9760	0
384	20231024	141000	5565588150	9760	9760	9770	9710	811
385	20231024	140900	5557704170	9760	9720	9760	9720	141
386	20231024	140800	5556330110	9750	9650	9750	9650	450
387	20231024	140700	5551952550	9710	9670	9710	9660	510
388	20231024	140600	5547022610	9710	9700	9710	9700	382
389	20231024	140500	5543314420	9710	9680	9710	9650	255
390	20231024	140400	5540846110	9670	9660	9670	9660	7
391	20231024	140300	5540778430	9620	9660	9660	9620	260
392	20231024	140200	5538276620	9680	9680	9680	9680	0
393	20231024	140100	5538276620	9680	9680	9680	9680	1
394	20231024	140000	5538266940	9680	9630	9680	9630	62
395	20231024	135900	5537669480	9640	9650	9650	9640	190
396	20231024	135800	5535837380	9640	9640	9640	9640	3
397	20231024	135700	5535808460	9710	9710	9710	9710	0
398	20231024	135600	5535808460	9710	9710	9710	9710	2
399	20231024	135500	5535789040	9640	9650	9710	9640	106
400	20231024	135400	5534766930	9720	9720	9720	9720	0
401	20231024	135300	5534766930	9720	9650	9720	9650	31
402	20231024	135200	5534467200	9710	9670	9710	9640	733
403	20231024	135100	5527395230	9710	9710	9710	9710	34
404	20231024	135000	5527065090	9660	9660	9660	9660	4
405	20231024	134900	5527026450	9730	9730	9730	9730	2
406	20231024	134800	5527006990	9740	9720	9740	9650	23
407	20231024	134700	5526783420	9720	9710	9720	9710	20
408	20231024	134600	5526589200	9710	9710	9710	9710	0
409	20231024	134500	5526589200	9710	9620	9710	9620	14
410	20231024	134400	5526453620	9710	9710	9710	9710	2
411	20231024	134300	5526434200	9610	9640	9650	9610	3637
412	20231024	134200	5491469410	9650	9650	9650	9650	223
413	20231024	134100	5489317460	9710	9710	9710	9710	4
414	20231024	134000	5489278620	9640	9720	9720	9640	5
415	20231024	133900	5489230340	9710	9720	9720	9640	3
416	20231024	133800	5489201270	9710	9640	9710	9640	10
417	20231024	133700	5489104380	9740	9740	9740	9740	0
418	20231024	133600	5489104380	9740	9740	9740	9740	0
419	20231024	133500	5489104380	9740	9640	9740	9640	286
420	20231024	133400	5486335710	9640	9640	9640	9630	400
421	20231024	133300	5482480110	9630	9630	9630	9630	12
422	20231024	133200	5482364550	9640	9650	9650	9640	7
423	20231024	133100	5482297020	9630	9650	9650	9630	178
424	20231024	133000	5480582220	9640	9650	9670	9640	113
425	20231024	132900	5479491400	9650	9640	9650	9640	80
426	20231024	132800	5478719700	9640	9670	9670	9640	7
427	20231024	132700	5478652100	9670	9670	9670	9670	0
428	20231024	132600	5478652100	9670	9670	9670	9670	65
429	20231024	132500	5478023550	9640	9640	9640	9640	13
430	20231024	132400	5477898230	9640	9650	9650	9640	428
431	20231024	132300	5473771060	9650	9650	9650	9650	2
432	20231024	132200	5473751760	9670	9670	9670	9670	1
433	20231024	132100	5473742090	9640	9640	9640	9640	180
434	20231024	132000	5472006890	9640	9650	9650	9640	350
435	20231024	131900	5468631010	9650	9650	9650	9650	0
436	20231024	131800	5468631010	9650	9670	9670	9650	28
437	20231024	131700	5468360790	9660	9650	9660	9650	216
438	20231024	131600	5466276260	9660	9660	9660	9660	188
439	20231024	131500	5464460180	9660	9660	9660	9660	34
440	20231024	131400	5464131740	9670	9670	9670	9670	1
441	20231024	131300	5464122070	9660	9660	9660	9660	3
442	20231024	131200	5464093090	9670	9670	9670	9670	0
443	20231024	131100	5464093090	9670	9670	9670	9670	1
444	20231024	131000	5464083420	9650	9650	9650	9650	54
445	20231024	130900	5463562320	9670	9640	9670	9640	28
446	20231024	130800	5463292370	9670	9650	9670	9640	82
447	20231024	130700	5462500990	9680	9680	9680	9680	0
448	20231024	130600	5462500990	9680	9640	9680	9640	137
449	20231024	130500	5461179350	9640	9650	9650	9640	2
450	20231024	130400	5461160060	9690	9640	9690	9640	18
451	20231024	130300	5460986090	9690	9680	9690	9650	12
452	20231024	130200	5460870160	9700	9700	9700	9700	1
453	20231024	130100	5460860460	9700	9650	9700	9650	6
454	20231024	130000	5460802460	9710	9710	9710	9710	1
455	20231024	125900	5460792750	9630	9710	9720	9630	145
456	20231024	125800	5459395600	9650	9640	9720	9640	22
457	20231024	125700	5459183420	9700	9630	9700	9630	2
458	20231024	125600	5459164090	9620	9630	9630	9620	92
459	20231024	125500	5458278430	9630	9660	9660	9630	1420
460	20231024	125400	5444580430	9670	9690	9690	9670	380
461	20231024	125300	5440904120	9690	9700	9700	9690	221
462	20231024	125200	5438762130	9700	9700	9700	9700	0
463	20231024	125100	5438762130	9700	9720	9720	9700	1035
464	20231024	125000	5428706740	9740	9740	9740	9740	22
465	20231024	124900	5428492460	9740	9740	9740	9740	2
466	20231024	124800	5428472980	9720	9720	9720	9720	12
467	20231024	124700	5428356340	9740	9730	9740	9730	187
468	20231024	124600	5426535580	9710	9720	9720	9710	81
469	20231024	124500	5425748970	9750	9750	9750	9750	18
470	20231024	124400	5425573470	9710	9710	9710	9710	0
471	20231024	124300	5425573470	9710	9710	9710	9710	46
472	20231024	124200	5425126810	9710	9710	9710	9710	0
473	20231024	124100	5425126810	9710	9710	9710	9710	59
474	20231024	124000	5424553920	9710	9710	9710	9710	0
475	20231024	123900	5424553920	9710	9710	9710	9710	73
476	20231024	123800	5423845090	9700	9710	9710	9700	60
477	20231024	123700	5423262520	9710	9710	9710	9710	0
478	20231024	123600	5423262520	9710	9710	9710	9710	64
479	20231024	123500	5422641080	9710	9710	9710	9700	42
480	20231024	123400	5422233330	9710	9710	9710	9710	4
481	20231024	123300	5422194490	9710	9710	9710	9710	2
482	20231024	123200	5422175070	9780	9700	9780	9700	4
483	20231024	123100	5422136190	9700	9700	9700	9700	4
484	20231024	123000	5422097390	9700	9750	9810	9700	504
485	20231024	122900	5417183400	9750	9750	9750	9750	552
486	20231024	122800	5411801400	9680	9670	9680	9670	799
487	20231024	122700	5404068790	9670	9670	9670	9660	490
488	20231024	122600	5399333380	9660	9670	9670	9660	7
489	20231024	122500	5399265740	9670	9690	9690	9670	1994
490	20231024	122400	5379965960	9690	9690	9690	9690	155
491	20231024	122300	5378464010	9690	9690	9720	9690	26
492	20231024	122200	5378211380	9680	9680	9680	9680	0
493	20231024	122100	5378211380	9680	9680	9680	9680	122
494	20231024	122000	5377030420	9720	9720	9720	9720	0
495	20231024	121900	5377030420	9720	9710	9720	9710	236
496	20231024	121800	5374736930	9720	9710	9720	9710	197
497	20231024	121700	5372822770	9710	9710	9710	9710	500
498	20231024	121600	5367967770	9700	9690	9700	9680	1112
499	20231024	121500	5357191680	9690	9700	9700	9690	319
500	20231024	121400	5354097680	9700	9700	9700	9700	0
501	20231024	121300	5354097680	9700	9700	9700	9700	3
502	20231024	121200	5354068580	9700	9700	9700	9700	0
503	20231024	121100	5354068580	9700	9700	9700	9700	104
504	20231024	121000	5353059780	9700	9700	9700	9700	6
505	20231024	120900	5353001580	9700	9700	9700	9700	2
506	20231024	120800	5352982180	9710	9720	9720	9710	65
507	20231024	120700	5352350930	9710	9710	9710	9700	261
508	20231024	120600	5349817160	9710	9710	9710	9710	3
509	20231024	120500	5349788030	9710	9710	9710	9710	67
510	20231024	120400	5349137460	9720	9720	9720	9720	1
511	20231024	120300	5349127740	9710	9710	9710	9710	0
512	20231024	120200	5349127740	9710	9710	9710	9710	0
513	20231024	120100	5349127740	9710	9730	9730	9710	125
514	20231024	120000	5347913510	9730	9750	9750	9730	179
515	20231024	115900	5346168660	9750	9750	9750	9750	22
516	20231024	115800	5345954160	9750	9750	9750	9750	115
517	20231024	115700	5344832910	9760	9760	9760	9750	167
518	20231024	115600	5343203600	9760	9790	9790	9760	399
519	20231024	115500	5339304300	9800	9810	9810	9800	434
520	20231024	115400	5335050800	9830	9800	9830	9800	7
521	20231024	115300	5334982050	9840	9840	9840	9840	0
522	20231024	115200	5334982050	9840	9800	9840	9800	72
523	20231024	115100	5334274060	9800	9840	9840	9800	9
524	20231024	115000	5334185680	9830	9830	9830	9830	0
525	20231024	114900	5334185680	9830	9770	9840	9770	214
526	20231024	114800	5332080830	9850	9850	9850	9850	310
527	20231024	114700	5329027330	9850	9800	9850	9750	85
528	20231024	114600	5328193090	9800	9740	9800	9740	104
529	20231024	114500	5327174130	9730	9730	9730	9730	12
530	20231024	114400	5327057370	9730	9700	9730	9700	1540
531	20231024	114300	5312073350	9700	9700	9700	9700	1
532	20231024	114200	5312063650	9700	9700	9700	9700	954
533	20231024	114100	5302809850	9680	9730	9730	9680	419
534	20231024	114000	5298743370	9720	9720	9720	9720	0
535	20231024	113900	5298743370	9720	9710	9720	9710	64
536	20231024	113800	5298121770	9720	9720	9720	9720	106
537	20231024	113700	5297091450	9720	9720	9720	9720	2
538	20231024	113600	5297072010	9720	9730	9730	9710	13
539	20231024	113500	5296945580	9740	9710	9740	9710	634
540	20231024	113400	5290782870	9700	9700	9700	9700	91
541	20231024	113300	5289900170	9730	9730	9740	9730	131
542	20231024	113200	5288624540	9730	9720	9730	9680	395
543	20231024	113100	5284797070	9680	9720	9720	9680	5
544	20231024	113000	5284748630	9730	9690	9730	9680	141
545	20231024	112900	5283382680	9700	9730	9730	9700	3
546	20231024	112800	5283353550	9740	9730	9740	9730	1203
547	20231024	112700	5271636550	9730	9690	9730	9680	162
548	20231024	112600	5270067360	9690	9690	9690	9690	4
549	20231024	112500	5270028600	9730	9690	9730	9690	2
550	20231024	112400	5270009180	9690	9690	9690	9690	2
551	20231024	112300	5269989800	9730	9690	9730	9680	326
552	20231024	112200	5266822810	9690	9720	9720	9690	3
553	20231024	112100	5266793680	9720	9730	9730	9720	52
554	20231024	112000	5266287740	9730	9730	9730	9730	1
555	20231024	111900	5266278010	9710	9710	9710	9700	52
556	20231024	111800	5265773300	9720	9720	9720	9720	160
557	20231024	111700	5264218100	9720	9720	9720	9720	2
558	20231024	111600	5264198660	9690	9730	9730	9690	5
559	20231024	111500	5264150130	9680	9670	9680	9670	1780
560	20231024	111400	5246929470	9670	9650	9670	9650	394
561	20231024	111300	5243120360	9650	9670	9670	9650	164
562	20231024	111200	5241535430	9670	9660	9670	9660	119
563	20231024	111100	5240385700	9660	9690	9690	9660	1452
564	20231024	111000	5226330900	9690	9730	9730	9690	316
565	20231024	110900	5223268820	9690	9700	9700	9690	360
566	20231024	110800	5219779000	9700	9700	9700	9700	1
567	20231024	110700	5219769300	9700	9700	9700	9700	3
568	20231024	110600	5219740200	9730	9730	9730	9730	2
569	20231024	110500	5219720740	9690	9690	9690	9690	295
570	20231024	110400	5216862190	9690	9700	9700	9690	72
571	20231024	110300	5216164100	9700	9700	9700	9700	0
572	20231024	110200	5216164100	9700	9700	9700	9690	205
573	20231024	110100	5214177340	9740	9690	9740	9690	16
574	20231024	110000	5214022250	9690	9690	9690	9690	1
575	20231024	105900	5214012560	9730	9680	9730	9680	175
576	20231024	105800	5212317510	9680	9750	9750	9680	480
577	20231024	105700	5207652260	9750	9800	9800	9750	1044
578	20231024	105600	5197472480	9800	9800	9800	9800	0
579	20231024	105500	5197472480	9800	9820	9820	9770	1141
580	20231024	105400	5186290850	9810	9820	9820	9810	283
581	20231024	105300	5183513440	9820	9830	9830	9820	21
582	20231024	105200	5183307020	9830	9820	9830	9820	152
583	20231024	105100	5181813720	9810	9810	9810	9810	208
584	20231024	105000	5179773240	9810	9810	9820	9810	530
585	20231024	104900	5174572270	9810	9800	9810	9800	459
586	20231024	104800	5170071040	9810	9810	9810	9800	305
587	20231024	104700	5167081010	9810	9770	9810	9770	993
588	20231024	104600	5157357870	9770	9760	9770	9760	183
589	20231024	104500	5155570840	9760	9730	9760	9730	205
590	20231024	104400	5153573230	9710	9710	9710	9710	1
591	20231024	104300	5153563520	9710	9720	9720	9710	839
592	20231024	104200	5145416790	9710	9710	9720	9710	328
593	20231024	104100	5142231870	9710	9670	9710	9670	61
594	20231024	104000	5141641810	9680	9700	9700	9680	234
595	20231024	103900	5139372210	9670	9670	9670	9670	416
596	20231024	103800	5135349490	9670	9670	9670	9670	295
597	20231024	103700	5132496840	9660	9660	9660	9660	207
598	20231024	103600	5130497220	9720	9740	9740	9720	453
599	20231024	103500	5126085910	9740	9750	9750	9740	383
600	20231024	103400	5122352870	9750	9760	9770	9750	1957
601	20231024	103300	5103259880	9770	9760	9770	9750	635
602	20231024	103200	5097063400	9750	9740	9750	9740	525
603	20231024	103100	5091947050	9750	9720	9750	9720	835
604	20231024	103000	5083813870	9730	9680	9730	9680	600
605	20231024	102900	5077999030	9680	9670	9680	9670	806
606	20231024	102800	5070197740	9680	9600	9680	9530	477
607	20231024	102700	5065616330	9600	9650	9650	9480	4914
608	20231024	102600	5018492190	9650	9650	9690	9640	620
609	20231024	102500	5012511450	9650	9650	9650	9650	108
610	20231024	102400	5011469250	9640	9670	9670	9640	552
611	20231024	102300	5006143100	9670	9730	9740	9670	242
612	20231024	102200	5003794280	9730	9700	9730	9660	183
613	20231024	102100	5002018100	9700	9740	9740	9700	3508
614	20231024	102000	4967972680	9750	9700	9750	9700	202
615	20231024	101900	4966004270	9700	9700	9730	9700	177
616	20231024	101800	4964286170	9740	9730	9740	9700	165
617	20231024	101700	4962684290	9740	9640	9740	9640	884
618	20231024	101600	4954123100	9640	9670	9700	9640	741
619	20231024	101500	4946970680	9670	9710	9740	9670	1593
620	20231024	101400	4931555190	9710	9710	9710	9700	176
621	20231024	101300	4929846540	9700	9680	9710	9650	1377
622	20231024	101200	4916517660	9680	9750	9760	9680	2753
623	20231024	101100	4889787790	9770	9770	9800	9720	5608
624	20231024	101000	4835169280	9770	9890	9890	9770	2081
625	20231024	100900	4814727560	9890	9920	9920	9890	741
626	20231024	100800	4807391260	9900	9920	9980	9900	792
627	20231024	100700	4799532430	9910	9940	9950	9910	969
628	20231024	100600	4789922890	9930	9930	9990	9930	527
629	20231024	100500	4784685260	9930	10000	10000	9930	649
630	20231024	100400	4778226010	10000	10000	10000	9980	377
631	20231024	100300	4774461060	10000	9940	10000	9940	643
632	20231024	100200	4768054990	9940	9940	9960	9930	1645
633	20231024	100100	4751714330	9940	9970	9970	9930	3186
634	20231024	100000	4720005560	9990	9990	10000	9970	1530
635	20231024	095900	4704735780	9990	10040	10040	9990	8007
636	20231024	095800	4624509820	10040	10070	10070	10040	1486
637	20231024	095700	4609576000	10080	10050	10120	10050	327
638	20231024	095600	4606280750	10050	10050	10120	10050	1402
639	20231024	095500	4592170650	10050	10110	10140	10050	3137
640	20231024	095400	4560568510	10110	10140	10180	10060	2103
641	20231024	095300	4539328600	10200	10180	10230	10030	9870
642	20231024	095200	4439748860	10230	10580	10660	10080	25359
643	20231024	095100	4178484960	10560	10410	10860	10410	34013
644	20231024	095000	3816062300	10330	10470	11000	10230	69791
645	20231024	094900	3072049610	10470	10370	10470	10370	606
646	20231024	094800	3065738820	10300	10290	10350	10290	535
647	20231024	094700	3060224500	10300	10210	10390	10210	2001
648	20231024	094600	3039574130	10130	10200	10200	10130	1762
649	20231024	094500	3021678800	10190	10250	10250	10150	2088
650	20231024	094400	3000353340	10250	10300	10300	10240	490
651	20231024	094300	2995326550	10300	10290	10300	10210	860
652	20231024	094200	2986523110	10220	10330	10330	10210	3127
653	20231024	094100	2954401330	10340	10380	10380	10340	1720
654	20231024	094000	2936588630	10380	10410	10450	10380	1930
655	20231024	093900	2916534710	10410	10410	10410	10390	1237
656	20231024	093800	2903662610	10470	10480	10510	10470	477
657	20231024	093700	2898667370	10470	10540	10540	10470	300
658	20231024	093600	2895516870	10470	10390	10550	10340	3518
659	20231024	093500	2858670930	10390	10550	10590	10390	2641
660	20231024	093400	2830949150	10550	10590	10620	10550	956
661	20231024	093300	2820823040	10600	10640	10640	10520	1560
662	20231024	093200	2804329540	10700	10690	10710	10630	2970
663	20231024	093100	2772547380	10690	10620	10720	10610	883
664	20231024	093000	2763124210	10620	10670	10720	10620	4317
665	20231024	092900	2717039690	10660	10570	10790	10500	6253
666	20231024	092800	2650398640	10500	10360	10560	10330	3830
667	20231024	092700	2610427740	10360	10400	10400	10320	2234
668	20231024	092600	2587285620	10400	10320	10420	10290	3456
669	20231024	092500	2551434790	10320	10170	10320	10170	4092
670	20231024	092400	2509449640	10170	10160	10210	10130	4802
671	20231024	092300	2460642880	10170	10240	10250	10160	4634
672	20231024	092200	2413375670	10240	10250	10260	10200	1704
673	20231024	092100	2395979910	10200	10180	10270	10170	988
674	20231024	092000	2385916030	10180	10150	10190	10150	2180
675	20231024	091900	2363755280	10150	10030	10160	10030	2167
676	20231024	091800	2341834690	10140	9950	10140	9900	7923
677	20231024	091700	2263033260	9960	9990	10030	9950	4399
678	20231024	091600	2219114900	10000	10080	10090	10000	6481
679	20231024	091500	2154109830	10080	10150	10150	10030	4130
680	20231024	091400	2112481420	10150	10250	10260	10150	5485
681	20231024	091300	2056443050	10250	10390	10390	10240	4309
682	20231024	091200	2012167280	10390	10200	10570	10100	7011
683	20231024	091100	1940148430	10210	10420	10500	10050	13060
684	20231024	091000	1804895630	10310	10310	10310	10310	0
685	20231024	090900	1804895630	10310	11010	11010	10310	14166
686	20231024	090800	1651533640	11010	11110	11140	11010	9876
687	20231024	090700	1542454530	11140	11100	11400	11050	26328
688	20231024	090600	1247278410	11100	11050	11160	11010	9581
689	20231024	090500	1141147840	11080	11080	11240	11000	14340
690	20231024	090400	981565040	11120	11020	11400	10990	29872
691	20231024	090300	646658150	11010	11420	11450	10960	34134
692	20231024	090200	265499210	11130	11450	11490	11130	15773
693	20231024	090100	86052590	10950	10950	10950	10950	0
694	20231024	090000	86052590	10950	9980	10950	9940	8386