KissMeData/322310/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203600	1028442500	19000	19000	19000	19000	1315
3	20231024	203500	1028442500	19000	19000	19000	19000	0
4	20231024	203400	1028442500	19000	19000	19000	19000	0
5	20231024	203300	1028442500	19000	19000	19000	19000	0
6	20231024	203200	1028442500	19000	19000	19000	19000	0
7	20231024	203100	1028442500	19000	19000	19000	19000	0
8	20231024	203000	1028442500	19000	19000	19000	19000	0
9	20231024	202900	1028442500	19000	19000	19000	19000	0
10	20231024	202800	1028442500	19000	19000	19000	19000	0
11	20231024	202700	1028442500	19000	19000	19000	19000	0
12	20231024	202600	1028442500	19000	19000	19000	19000	0
13	20231024	202500	1028442500	19000	19000	19000	19000	0
14	20231024	202400	1028442500	19000	19000	19000	19000	0
15	20231024	202300	1028442500	19000	19000	19000	19000	0
16	20231024	202200	1028442500	19000	19000	19000	19000	0
17	20231024	202100	1028442500	19000	19000	19000	19000	0
18	20231024	202000	1028442500	19000	19000	19000	19000	0
19	20231024	201900	1028442500	19000	19000	19000	19000	0
20	20231024	201800	1028442500	19000	19000	19000	19000	0
21	20231024	201700	1028442500	19000	19000	19000	19000	0
22	20231024	201600	1028442500	19000	19000	19000	19000	0
23	20231024	201500	1028442500	19000	19000	19000	19000	0
24	20231024	201400	1028442500	19000	19000	19000	19000	0
25	20231024	201300	1028442500	19000	19000	19000	19000	0
26	20231024	201200	1028442500	19000	19000	19000	19000	0
27	20231024	201100	1028442500	19000	19000	19000	19000	0
28	20231024	201000	1028442500	19000	19000	19000	19000	0
29	20231024	200900	1028442500	19000	19000	19000	19000	0
30	20231024	200800	1028442500	19000	19000	19000	19000	0
31	20231024	200700	1028442500	19000	19000	19000	19000	0
32	20231024	200600	1028442500	19000	19000	19000	19000	1315
33	20231024	200500	1028442500	19000	19000	19000	19000	0
34	20231024	200400	1028442500	19000	19000	19000	19000	0
35	20231024	200300	1028442500	19000	19000	19000	19000	0
36	20231024	200200	1028442500	19000	19000	19000	19000	0
37	20231024	200100	1028442500	19000	19000	19000	19000	0
38	20231024	200000	1028442500	19000	19000	19000	19000	0
39	20231024	195900	1028442500	19000	19000	19000	19000	0
40	20231024	195800	1028442500	19000	19000	19000	19000	0
41	20231024	195700	1028442500	19000	19000	19000	19000	0
42	20231024	195600	1028442500	19000	19000	19000	19000	0
43	20231024	195500	1028442500	19000	19000	19000	19000	0
44	20231024	195400	1028442500	19000	19000	19000	19000	0
45	20231024	195300	1028442500	19000	19000	19000	19000	0
46	20231024	195200	1028442500	19000	19000	19000	19000	0
47	20231024	195100	1028442500	19000	19000	19000	19000	0
48	20231024	195000	1028442500	19000	19000	19000	19000	0
49	20231024	194900	1028442500	19000	19000	19000	19000	0
50	20231024	194800	1028442500	19000	19000	19000	19000	0
51	20231024	194700	1028442500	19000	19000	19000	19000	0
52	20231024	194600	1028442500	19000	19000	19000	19000	0
53	20231024	194500	1028442500	19000	19000	19000	19000	0
54	20231024	194400	1028442500	19000	19000	19000	19000	0
55	20231024	194300	1028442500	19000	19000	19000	19000	0
56	20231024	194200	1028442500	19000	19000	19000	19000	0
57	20231024	194100	1028442500	19000	19000	19000	19000	0
58	20231024	194000	1028442500	19000	19000	19000	19000	0
59	20231024	193900	1028442500	19000	19000	19000	19000	0
60	20231024	193800	1028442500	19000	19000	19000	19000	0
61	20231024	193700	1028442500	19000	19000	19000	19000	0
62	20231024	193600	1028442500	19000	19000	19000	19000	1315
63	20231024	193500	1028442500	19000	19000	19000	19000	0
64	20231024	193400	1028442500	19000	19000	19000	19000	0
65	20231024	193300	1028442500	19000	19000	19000	19000	0
66	20231024	193200	1028442500	19000	19000	19000	19000	0
67	20231024	193100	1028442500	19000	19000	19000	19000	0
68	20231024	193000	1028442500	19000	19000	19000	19000	0
69	20231024	192900	1028442500	19000	19000	19000	19000	0
70	20231024	192800	1028442500	19000	19000	19000	19000	0
71	20231024	192700	1028442500	19000	19000	19000	19000	0
72	20231024	192600	1028442500	19000	19000	19000	19000	0
73	20231024	192500	1028442500	19000	19000	19000	19000	0
74	20231024	192400	1028442500	19000	19000	19000	19000	0
75	20231024	192300	1028442500	19000	19000	19000	19000	0
76	20231024	192200	1028442500	19000	19000	19000	19000	0
77	20231024	192100	1028442500	19000	19000	19000	19000	0
78	20231024	192000	1028442500	19000	19000	19000	19000	0
79	20231024	191900	1028442500	19000	19000	19000	19000	0
80	20231024	191800	1028442500	19000	19000	19000	19000	0
81	20231024	191700	1028442500	19000	19000	19000	19000	0
82	20231024	191600	1028442500	19000	19000	19000	19000	0
83	20231024	191500	1028442500	19000	19000	19000	19000	0
84	20231024	191400	1028442500	19000	19000	19000	19000	0
85	20231024	191300	1028442500	19000	19000	19000	19000	0
86	20231024	191200	1028442500	19000	19000	19000	19000	0
87	20231024	191100	1028442500	19000	19000	19000	19000	0
88	20231024	191000	1028442500	19000	19000	19000	19000	0
89	20231024	190900	1028442500	19000	19000	19000	19000	0
90	20231024	190800	1028442500	19000	19000	19000	19000	0
91	20231024	190700	1028442500	19000	19000	19000	19000	0
92	20231024	190600	1028442500	19000	19000	19000	19000	1315
93	20231024	190500	1028442500	19000	19000	19000	19000	0
94	20231024	190400	1028442500	19000	19000	19000	19000	0
95	20231024	190300	1028442500	19000	19000	19000	19000	0
96	20231024	190200	1028442500	19000	19000	19000	19000	0
97	20231024	190100	1028442500	19000	19000	19000	19000	0
98	20231024	190000	1028442500	19000	19000	19000	19000	0
99	20231024	185900	1028442500	19000	19000	19000	19000	0
100	20231024	185800	1028442500	19000	19000	19000	19000	0
101	20231024	185700	1028442500	19000	19000	19000	19000	0
102	20231024	185600	1028442500	19000	19000	19000	19000	0
103	20231024	185500	1028442500	19000	19000	19000	19000	0
104	20231024	185400	1028442500	19000	19000	19000	19000	0
105	20231024	185300	1028442500	19000	19000	19000	19000	0
106	20231024	185200	1028442500	19000	19000	19000	19000	0
107	20231024	185100	1028442500	19000	19000	19000	19000	0
108	20231024	185000	1028442500	19000	19000	19000	19000	0
109	20231024	184900	1028442500	19000	19000	19000	19000	0
110	20231024	184800	1028442500	19000	19000	19000	19000	0
111	20231024	184700	1028442500	19000	19000	19000	19000	0
112	20231024	184600	1028442500	19000	19000	19000	19000	0
113	20231024	184500	1028442500	19000	19000	19000	19000	0
114	20231024	184400	1028442500	19000	19000	19000	19000	0
115	20231024	184300	1028442500	19000	19000	19000	19000	0
116	20231024	184200	1028442500	19000	19000	19000	19000	0
117	20231024	184100	1028442500	19000	19000	19000	19000	0
118	20231024	184000	1028442500	19000	19000	19000	19000	0
119	20231024	183900	1028442500	19000	19000	19000	19000	0
120	20231024	183800	1028442500	19000	19000	19000	19000	0
121	20231024	183700	1028442500	19000	19000	19000	19000	0
122	20231024	183600	1028442500	19000	19000	19000	19000	1315
123	20231024	183500	1028442500	19000	19000	19000	19000	0
124	20231024	183400	1028442500	19000	19000	19000	19000	0
125	20231024	183300	1028442500	19000	19000	19000	19000	0
126	20231024	183200	1028442500	19000	19000	19000	19000	0
127	20231024	183100	1028442500	19000	19000	19000	19000	0
128	20231024	183000	1028442500	19000	19000	19000	19000	0
129	20231024	182900	1028442500	19000	19000	19000	19000	0
130	20231024	182800	1028442500	19000	19000	19000	19000	0
131	20231024	182700	1028442500	19000	19000	19000	19000	0
132	20231024	182600	1028442500	19000	19000	19000	19000	0
133	20231024	182500	1028442500	19000	19000	19000	19000	0
134	20231024	182400	1028442500	19000	19000	19000	19000	0
135	20231024	182300	1028442500	19000	19000	19000	19000	0
136	20231024	182200	1028442500	19000	19000	19000	19000	0
137	20231024	182100	1028442500	19000	19000	19000	19000	0
138	20231024	182000	1028442500	19000	19000	19000	19000	0
139	20231024	181900	1028442500	19000	19000	19000	19000	0
140	20231024	181800	1028442500	19000	19000	19000	19000	0
141	20231024	181700	1028442500	19000	19000	19000	19000	0
142	20231024	181600	1028442500	19000	19000	19000	19000	0
143	20231024	181500	1028442500	19000	19000	19000	19000	0
144	20231024	181400	1028442500	19000	19000	19000	19000	0
145	20231024	181300	1028442500	19000	19000	19000	19000	0
146	20231024	181200	1028442500	19000	19000	19000	19000	0
147	20231024	181100	1028442500	19000	19000	19000	19000	0
148	20231024	181000	1028442500	19000	19000	19000	19000	0
149	20231024	180900	1028442500	19000	19000	19000	19000	0
150	20231024	180800	1028442500	19000	19000	19000	19000	0
151	20231024	180700	1028442500	19000	19000	19000	19000	0
152	20231024	180600	1028442500	19000	19000	19000	19000	1315
153	20231024	180500	1028442500	19000	19000	19000	19000	0
154	20231024	180400	1028442500	19000	19000	19000	19000	0
155	20231024	180300	1028442500	19000	19000	19000	19000	0
156	20231024	180200	1028442500	19000	19000	19000	19000	0
157	20231024	180100	1028442500	19000	19000	19000	19000	0
158	20231024	180000	1028442500	19000	19000	19000	19000	0
159	20231024	175900	1028442500	19000	19000	19000	19000	0
160	20231024	175800	1028442500	19000	19000	19000	19000	0
161	20231024	175700	1028442500	19000	19000	19000	19000	0
162	20231024	175600	1028442500	19000	19000	19000	19000	0
163	20231024	175500	1028442500	19000	19000	19000	19000	0
164	20231024	175400	1028442500	19000	19000	19000	19000	0
165	20231024	175300	1028442500	19000	19000	19000	19000	0
166	20231024	175200	1028442500	19000	19000	19000	19000	0
167	20231024	175100	1028442500	19000	19000	19000	19000	0
168	20231024	175000	1028442500	19000	19000	19000	19000	0
169	20231024	174900	1028442500	19000	19000	19000	19000	0
170	20231024	174800	1028442500	19000	19000	19000	19000	0
171	20231024	174700	1028442500	19000	19000	19000	19000	0
172	20231024	174600	1028442500	19000	19000	19000	19000	0
173	20231024	174500	1028442500	19000	19000	19000	19000	0
174	20231024	174400	1028442500	19000	19000	19000	19000	0
175	20231024	174300	1028442500	19000	19000	19000	19000	0
176	20231024	174200	1028442500	19000	19000	19000	19000	0
177	20231024	174100	1028442500	19000	19000	19000	19000	0
178	20231024	174000	1028442500	19000	19000	19000	19000	0
179	20231024	173900	1028442500	19000	19000	19000	19000	0
180	20231024	173800	1028442500	19000	19000	19000	19000	0
181	20231024	173700	1028442500	19000	19000	19000	19000	0
182	20231024	173600	1028442500	19000	19000	19000	19000	1315
183	20231024	173500	1028442500	19000	19000	19000	19000	0
184	20231024	173400	1028442500	19000	19000	19000	19000	0
185	20231024	173300	1028442500	19000	19000	19000	19000	0
186	20231024	173200	1028442500	19000	19000	19000	19000	0
187	20231024	173100	1028442500	19000	19000	19000	19000	0
188	20231024	173000	1028442500	19000	19000	19000	19000	0
189	20231024	172900	1028442500	19000	19000	19000	19000	0
190	20231024	172800	1028442500	19000	19000	19000	19000	0
191	20231024	172700	1028442500	19000	19000	19000	19000	0
192	20231024	172600	1028442500	19000	19000	19000	19000	0
193	20231024	172500	1028442500	19000	19000	19000	19000	0
194	20231024	172400	1028442500	19000	19000	19000	19000	0
195	20231024	172300	1028442500	19000	19000	19000	19000	0
196	20231024	172200	1028442500	19000	19000	19000	19000	0
197	20231024	172100	1028442500	19000	19000	19000	19000	0
198	20231024	172000	1028442500	19000	19000	19000	19000	0
199	20231024	171900	1028442500	19000	19000	19000	19000	0
200	20231024	171800	1028442500	19000	19000	19000	19000	0
201	20231024	171700	1028442500	19000	19000	19000	19000	0
202	20231024	171600	1028442500	19000	19000	19000	19000	0
203	20231024	171500	1028442500	19000	19000	19000	19000	0
204	20231024	171400	1028442500	19000	19000	19000	19000	0
205	20231024	171300	1028442500	19000	19000	19000	19000	0
206	20231024	171200	1028442500	19000	19000	19000	19000	0
207	20231024	171100	1028442500	19000	19000	19000	19000	0
208	20231024	171000	1028442500	19000	19000	19000	19000	0
209	20231024	170900	1028442500	19000	19000	19000	19000	0
210	20231024	170800	1028442500	19000	19000	19000	19000	0
211	20231024	170700	1028442500	19000	19000	19000	19000	0
212	20231024	170600	1028442500	19000	19000	19000	19000	1315
213	20231024	170500	1028442500	19000	19000	19000	19000	0
214	20231024	170400	1028442500	19000	19000	19000	19000	0
215	20231024	170300	1028442500	19000	19000	19000	19000	0
216	20231024	170200	1028442500	19000	19000	19000	19000	0
217	20231024	170100	1028442500	19000	19000	19000	19000	0
218	20231024	170000	1028442500	19000	19000	19000	19000	0
219	20231024	165900	1028442500	19000	19000	19000	19000	0
220	20231024	165800	1028442500	19000	19000	19000	19000	0
221	20231024	165700	1028442500	19000	19000	19000	19000	0
222	20231024	165600	1028442500	19000	19000	19000	19000	0
223	20231024	165500	1028442500	19000	19000	19000	19000	0
224	20231024	165400	1028442500	19000	19000	19000	19000	0
225	20231024	165300	1028442500	19000	19000	19000	19000	0
226	20231024	165200	1028442500	19000	19000	19000	19000	0
227	20231024	165100	1028442500	19000	19000	19000	19000	0
228	20231024	165000	1028442500	19000	19000	19000	19000	0
229	20231024	164900	1028442500	19000	19000	19000	19000	0
230	20231024	164800	1028442500	19000	19000	19000	19000	0
231	20231024	164700	1028442500	19000	19000	19000	19000	0
232	20231024	164600	1028442500	19000	19000	19000	19000	0
233	20231024	164500	1028442500	19000	19000	19000	19000	0
234	20231024	164400	1028442500	19000	19000	19000	19000	0
235	20231024	164300	1028442500	19000	19000	19000	19000	0
236	20231024	164200	1028442500	19000	19000	19000	19000	0
237	20231024	164100	1028442500	19000	19000	19000	19000	0
238	20231024	164000	1028442500	19000	19000	19000	19000	0
239	20231024	163900	1028442500	19000	19000	19000	19000	0
240	20231024	163800	1028442500	19000	19000	19000	19000	0
241	20231024	163700	1028442500	19000	19000	19000	19000	0
242	20231024	163600	1028442500	19000	19000	19000	19000	1315
243	20231024	163500	1028442500	19000	19000	19000	19000	0
244	20231024	163400	1028442500	19000	19000	19000	19000	0
245	20231024	163300	1028442500	19000	19000	19000	19000	0
246	20231024	163200	1028442500	19000	19000	19000	19000	0
247	20231024	163100	1028442500	19000	19000	19000	19000	0
248	20231024	163000	1028442500	19000	19000	19000	19000	0
249	20231024	162900	1028442500	19000	19000	19000	19000	0
250	20231024	162800	1028442500	19000	19000	19000	19000	0
251	20231024	162700	1028442500	19000	19000	19000	19000	0
252	20231024	162600	1028442500	19000	19000	19000	19000	0
253	20231024	162500	1028442500	19000	19000	19000	19000	0
254	20231024	162400	1028442500	19000	19000	19000	19000	0
255	20231024	162300	1028442500	19000	19000	19000	19000	0
256	20231024	162200	1028442500	19000	19000	19000	19000	0
257	20231024	162100	1028442500	19000	19000	19000	19000	0
258	20231024	162000	1028442500	19000	19000	19000	19000	0
259	20231024	161900	1028442500	19000	19000	19000	19000	0
260	20231024	161800	1028442500	19000	19000	19000	19000	0
261	20231024	161700	1028442500	19000	19000	19000	19000	0
262	20231024	161600	1028442500	19000	19000	19000	19000	0
263	20231024	161500	1028442500	19000	19000	19000	19000	0
264	20231024	161400	1028442500	19000	19000	19000	19000	0
265	20231024	161300	1028442500	19000	19000	19000	19000	0
266	20231024	161200	1028442500	19000	19000	19000	19000	0
267	20231024	161100	1028442500	19000	19000	19000	19000	0
268	20231024	161000	1028442500	19000	19000	19000	19000	0
269	20231024	160900	1028442500	19000	19000	19000	19000	0
270	20231024	160800	1028442500	19000	19000	19000	19000	0
271	20231024	160700	1028442500	19000	19000	19000	19000	0
272	20231024	160600	1028442500	19000	19000	19000	19000	1315
273	20231024	160500	1028442500	19000	19000	19000	19000	0
274	20231024	160400	1028442500	19000	19000	19000	19000	0
275	20231024	160300	1028442500	19000	19000	19000	19000	0
276	20231024	160200	1028442500	19000	19000	19000	19000	0
277	20231024	160100	1028442500	19000	19000	19000	19000	0
278	20231024	160000	1028442500	19000	19000	19000	19000	0
279	20231024	155900	1028442500	19000	19000	19000	19000	0
280	20231024	155800	1028442500	19000	19000	19000	19000	0
281	20231024	155700	1028442500	19000	19000	19000	19000	0
282	20231024	155600	1028442500	19000	19000	19000	19000	0
283	20231024	155500	1028442500	19000	19000	19000	19000	0
284	20231024	155400	1028442500	19000	19000	19000	19000	0
285	20231024	155300	1028442500	19000	19000	19000	19000	0
286	20231024	155200	1028442500	19000	19000	19000	19000	0
287	20231024	155100	1028442500	19000	19000	19000	19000	0
288	20231024	155000	1028442500	19000	19000	19000	19000	0
289	20231024	154900	1028442500	19000	19000	19000	19000	0
290	20231024	154800	1028442500	19000	19000	19000	19000	0
291	20231024	154700	1028442500	19000	19000	19000	19000	0
292	20231024	154600	1028442500	19000	19000	19000	19000	0
293	20231024	154500	1028442500	19000	19000	19000	19000	0
294	20231024	154400	1028442500	19000	19000	19000	19000	0
295	20231024	154300	1028442500	19000	19000	19000	19000	0
296	20231024	154200	1028442500	19000	19000	19000	19000	0
297	20231024	154100	1028442500	19000	19000	19000	19000	0
298	20231024	154000	1028442500	19000	19000	19000	19000	0
299	20231024	153900	1028442500	19000	19000	19000	19000	0
300	20231024	153800	1028442500	19000	19000	19000	19000	0
301	20231024	153700	1028442500	19000	19000	19000	19000	0
302	20231024	153600	1028442500	19000	19000	19000	19000	1315
303	20231024	153500	1028442500	19000	19000	19000	19000	0
304	20231024	153400	1028442500	19000	19000	19000	19000	0
305	20231024	153300	1028442500	19000	19000	19000	19000	0
306	20231024	153200	1028442500	19000	19000	19000	19000	0
307	20231024	153100	1028442500	19000	19000	19000	19000	0
308	20231024	153000	1028442500	19000	19000	19000	19000	1315
309	20231024	152900	1003457500	19000	19000	19000	19000	0
310	20231024	152800	1003457500	19000	19000	19000	19000	0
311	20231024	152700	1003457500	19000	19000	19000	19000	0
312	20231024	152600	1003457500	19000	19000	19000	19000	0
313	20231024	152500	1003457500	19000	19000	19000	19000	0
314	20231024	152400	1003457500	19000	19000	19000	19000	0
315	20231024	152300	1003457500	19000	19000	19000	19000	0
316	20231024	152200	1003457500	19000	19000	19000	19000	0
317	20231024	152100	1003457500	19000	19000	19000	19000	0
318	20231024	152000	1003457500	19000	19000	19000	19000	0
319	20231024	151900	1003457500	19000	18980	19000	18960	54
320	20231024	151800	1002432940	19000	18980	19000	18980	31
321	20231024	151700	1001843980	19000	19000	19020	19000	298
322	20231024	151600	996181670	19000	19000	19000	19000	250
323	20231024	151500	991431670	19000	19000	19020	19000	145
324	20231024	151400	988676610	19020	19000	19020	19000	197
325	20231024	151300	984933570	19000	19080	19080	19000	1441
326	20231024	151200	957439790	19100	19020	19100	19010	20
327	20231024	151100	957058750	19020	19020	19020	19020	17
328	20231024	151000	956735410	19020	19060	19100	19020	85
329	20231024	150900	955114790	19030	18900	19030	18900	1134
330	20231024	150800	933621680	18880	18920	18920	18880	1671
331	20231024	150700	902043170	18940	18940	18940	18940	0
332	20231024	150600	902043170	18940	18940	18940	18940	3
333	20231024	150500	901986350	18940	18940	18940	18940	5
334	20231024	150400	901891650	18950	18950	18950	18950	0
335	20231024	150300	901891650	18950	18940	18950	18940	60
336	20231024	150200	900754690	18940	18920	18940	18920	114
337	20231024	150100	898595550	18930	18890	18930	18890	5
338	20231024	150000	898500940	18880	18880	18910	18870	189
339	20231024	145900	894929980	18910	18850	18910	18850	448
340	20231024	145800	886472160	18860	18860	18860	18860	12
341	20231024	145700	886245840	18860	18860	18860	18860	0
342	20231024	145600	886245840	18860	18860	18860	18860	9
343	20231024	145500	886076100	18820	18820	18820	18820	5
344	20231024	145400	885982000	18820	18820	18820	18820	0
345	20231024	145300	885982000	18820	18820	18820	18820	300
346	20231024	145200	880336000	18830	18880	18880	18830	205
347	20231024	145100	876475800	18830	18830	18830	18830	22
348	20231024	145000	876061540	18830	18830	18830	18830	10
349	20231024	144900	875873240	18880	18880	18880	18880	26
350	20231024	144800	875382360	18910	18880	18910	18880	470
351	20231024	144700	866498140	18880	18850	18880	18850	540
352	20231024	144600	856303420	18840	18840	18840	18840	2
353	20231024	144500	856265740	18880	18880	18880	18880	0
354	20231024	144400	856265740	18880	18880	18880	18880	10
355	20231024	144300	856076940	18880	18830	18880	18830	187
356	20231024	144200	852555680	18800	18830	18830	18800	148
357	20231024	144100	849770030	18890	18900	18900	18890	375
358	20231024	144000	842684110	18900	18900	18900	18900	1362
359	20231024	143900	816942310	18900	18900	18900	18890	310
360	20231024	143800	811085310	18900	18890	18900	18890	209
361	20231024	143700	807135770	18890	18910	18910	18890	1387
362	20231024	143600	780921690	18900	18910	18910	18900	93
363	20231024	143500	779163770	18900	18920	18950	18900	1002
364	20231024	143400	760197740	18910	18840	18910	18840	891
365	20231024	143300	743370980	18830	18830	18830	18830	0
366	20231024	143200	743370980	18830	18830	18830	18830	1
367	20231024	143100	743352150	18820	18820	18820	18820	2
368	20231024	143000	743314510	18800	18810	18830	18800	365
369	20231024	142900	736447280	18810	18780	18810	18780	243
370	20231024	142800	731876790	18750	18750	18750	18750	0
371	20231024	142700	731876790	18750	18750	18750	18750	26
372	20231024	142600	731389290	18750	18750	18750	18750	2
373	20231024	142500	731351790	18740	18740	18740	18740	42
374	20231024	142400	730564710	18790	18790	18790	18790	72
375	20231024	142300	729211830	18790	18790	18790	18790	0
376	20231024	142200	729211830	18790	18770	18790	18770	249
377	20231024	142100	724536460	18780	18780	18790	18780	142
378	20231024	142000	721869360	18760	18770	18770	18760	157
379	20231024	141900	718923450	18770	18770	18770	18770	61
380	20231024	141800	717778480	18770	18740	18770	18740	18
381	20231024	141700	717441070	18740	18740	18740	18740	0
382	20231024	141600	717441070	18740	18740	18740	18740	0
383	20231024	141500	717441070	18740	18760	18760	18740	38
384	20231024	141400	716728930	18760	18740	18760	18740	184
385	20231024	141300	713280380	18750	18750	18750	18740	60
386	20231024	141200	712155880	18750	18690	18750	18690	483
387	20231024	141100	703116890	18690	18670	18690	18670	158
388	20231024	141000	700164390	18670	18670	18670	18670	182
389	20231024	140900	696766450	18680	18680	18680	18680	0
390	20231024	140800	696766450	18680	18670	18680	18670	230
391	20231024	140700	692471930	18670	18660	18670	18660	130
392	20231024	140600	690045030	18650	18650	18650	18650	36
393	20231024	140500	689373630	18650	18650	18650	18650	0
394	20231024	140400	689373630	18650	18650	18650	18650	0
395	20231024	140300	689373630	18650	18650	18650	18650	1
396	20231024	140200	689354980	18640	18620	18640	18620	56
397	20231024	140100	688311260	18630	18630	18630	18630	0
398	20231024	140000	688311260	18630	18530	18640	18530	39
399	20231024	135900	687586430	18630	18630	18630	18630	17
400	20231024	135800	687269720	18630	18630	18630	18630	0
401	20231024	135700	687269720	18630	18630	18630	18630	0
402	20231024	135600	687269720	18630	18630	18630	18630	2
403	20231024	135500	687232460	18630	18630	18630	18600	984
404	20231024	135400	668915020	18630	18630	18630	18630	70
405	20231024	135300	667610920	18630	18630	18630	18630	1
406	20231024	135200	667592290	18690	18690	18690	18690	0
407	20231024	135100	667592290	18690	18560	18690	18560	1432
408	20231024	135000	640901580	18550	18550	18550	18550	0
409	20231024	134900	640901580	18550	18550	18550	18550	0
410	20231024	134800	640901580	18550	18550	18550	18550	150
411	20231024	134700	638119080	18550	18550	18550	18550	0
412	20231024	134600	638119080	18550	18530	18550	18530	30
413	20231024	134500	637562880	18530	18570	18570	18530	10
414	20231024	134400	637377540	18550	18550	18580	18550	261
415	20231024	134300	632533210	18560	18520	18560	18520	859
416	20231024	134200	616612930	18520	18520	18520	18520	15
417	20231024	134100	616335130	18510	18510	18510	18510	0
418	20231024	134000	616335130	18510	18510	18510	18510	0
419	20231024	133900	616335130	18510	18510	18510	18510	136
420	20231024	133800	613817770	18510	18460	18510	18460	659
421	20231024	133700	601641090	18450	18450	18450	18450	0
422	20231024	133600	601641090	18450	18430	18450	18420	216
423	20231024	133500	597656730	18410	18410	18410	18410	91
424	20231024	133400	595981420	18410	18410	18410	18410	0
425	20231024	133300	595981420	18410	18410	18410	18410	2
426	20231024	133200	595944600	18390	18380	18390	18380	95
427	20231024	133100	594197570	18370	18370	18370	18370	0
428	20231024	133000	594197570	18370	18370	18370	18370	0
429	20231024	132900	594197570	18370	18370	18370	18370	0
430	20231024	132800	594197570	18370	18410	18410	18360	3
431	20231024	132700	594142430	18370	18370	18370	18370	3
432	20231024	132600	594087320	18370	18390	18390	18370	132
433	20231024	132500	591662460	18370	18370	18370	18370	0
434	20231024	132400	591662460	18370	18380	18380	18370	5
435	20231024	132300	591570580	18430	18430	18430	18430	0
436	20231024	132200	591570580	18430	18430	18430	18430	0
437	20231024	132100	591570580	18430	18430	18430	18430	0
438	20231024	132000	591570580	18430	18430	18430	18430	136
439	20231024	131900	589064100	18400	18400	18400	18400	0
440	20231024	131800	589064100	18400	18400	18400	18400	0
441	20231024	131700	589064100	18400	18400	18400	18400	85
442	20231024	131600	587500100	18390	18390	18390	18390	0
443	20231024	131500	587500100	18390	18390	18390	18390	10
444	20231024	131400	587316200	18400	18400	18400	18400	170
445	20231024	131300	584188200	18400	18400	18400	18400	63
446	20231024	131200	583029000	18400	18400	18400	18400	0
447	20231024	131100	583029000	18400	18400	18400	18400	0
448	20231024	131000	583029000	18400	18400	18400	18400	2
449	20231024	130900	582992200	18390	18410	18410	18390	96
450	20231024	130800	581225650	18410	18430	18430	18410	17
451	20231024	130700	580912660	18420	18430	18430	18420	30
452	20231024	130600	580360050	18420	18420	18420	18420	15
453	20231024	130500	580083750	18450	18450	18450	18450	2
454	20231024	130400	580046850	18470	18470	18470	18470	16
455	20231024	130300	579751330	18470	18470	18470	18470	0
456	20231024	130200	579751330	18470	18470	18470	18470	0
457	20231024	130100	579751330	18470	18470	18470	18470	10
458	20231024	130000	579566630	18470	18470	18470	18470	0
459	20231024	125900	579566630	18470	18470	18470	18470	1
460	20231024	125800	579548160	18410	18410	18410	18410	0
461	20231024	125700	579548160	18410	18440	18440	18400	109
462	20231024	125600	577539740	18470	18460	18470	18460	29
463	20231024	125500	577004240	18460	18460	18460	18460	8
464	20231024	125400	576856560	18460	18440	18460	18410	610
465	20231024	125300	565598370	18440	18440	18440	18440	6
466	20231024	125200	565487730	18450	18450	18450	18450	0
467	20231024	125100	565487730	18450	18450	18450	18450	0
468	20231024	125000	565487730	18450	18450	18450	18450	134
469	20231024	124900	563015430	18440	18440	18440	18440	61
470	20231024	124800	561890590	18450	18450	18450	18450	0
471	20231024	124700	561890590	18450	18430	18450	18430	373
472	20231024	124600	555010260	18420	18370	18420	18370	70
473	20231024	124500	553722080	18370	18370	18370	18370	0
474	20231024	124400	553722080	18370	18370	18370	18370	0
475	20231024	124300	553722080	18370	18340	18370	18330	77
476	20231024	124200	552310590	18370	18370	18370	18370	24
477	20231024	124100	551869710	18380	18390	18400	18380	32
478	20231024	124000	551280980	18390	18390	18390	18390	19
479	20231024	123900	550931570	18390	18360	18390	18360	36
480	20231024	123800	550270210	18340	18340	18340	18340	0
481	20231024	123700	550270210	18340	18340	18340	18340	0
482	20231024	123600	550270210	18340	18340	18340	18340	2
483	20231024	123500	550233530	18340	18340	18340	18340	9
484	20231024	123400	550068470	18360	18360	18360	18360	1
485	20231024	123300	550050110	18360	18360	18360	18360	0
486	20231024	123200	550050110	18360	18360	18360	18360	0
487	20231024	123100	550050110	18360	18360	18360	18360	9
488	20231024	123000	549884870	18360	18360	18360	18360	0
489	20231024	122900	549884870	18360	18360	18360	18360	2
490	20231024	122800	549848150	18370	18370	18370	18370	163
491	20231024	122700	546853840	18370	18370	18370	18370	0
492	20231024	122600	546853840	18370	18370	18370	18370	0
493	20231024	122500	546853840	18370	18320	18370	18320	24
494	20231024	122400	546414110	18320	18320	18320	18320	0
495	20231024	122300	546414110	18320	18320	18320	18320	0
496	20231024	122200	546414110	18320	18320	18320	18320	0
497	20231024	122100	546414110	18320	18310	18320	18310	205
498	20231024	122000	542660520	18300	18300	18300	18300	0
499	20231024	121900	542660520	18300	18300	18300	18300	0
500	20231024	121800	542660520	18300	18300	18300	18300	0
501	20231024	121700	542660520	18300	18300	18300	18300	0
502	20231024	121600	542660520	18300	18280	18300	18280	450
503	20231024	121500	534430420	18280	18280	18280	18280	0
504	20231024	121400	534430420	18280	18280	18280	18280	0
505	20231024	121300	534430420	18280	18280	18280	18280	0
506	20231024	121200	534430420	18280	18280	18280	18280	0
507	20231024	121100	534430420	18280	18280	18280	18280	2
508	20231024	121000	534393860	18370	18280	18370	18280	4
509	20231024	120900	534320550	18370	18330	18370	18330	91
510	20231024	120800	532651590	18260	18260	18260	18260	0
511	20231024	120700	532651590	18260	18210	18260	18210	117
512	20231024	120600	530517190	18250	18250	18250	18250	0
513	20231024	120500	530517190	18250	18250	18250	18250	0
514	20231024	120400	530517190	18250	18250	18250	18250	0
515	20231024	120300	530517190	18250	18250	18250	18250	7
516	20231024	120200	530389440	18250	18250	18250	18250	0
517	20231024	120100	530389440	18250	18250	18250	18250	0
518	20231024	120000	530389440	18250	18270	18270	18250	338
519	20231024	115900	524216220	18330	18290	18330	18270	105
520	20231024	115800	522295940	18290	18310	18310	18290	123
521	20231024	115700	520044030	18310	18310	18310	18310	28
522	20231024	115600	519531350	18310	18310	18310	18310	55
523	20231024	115500	518524300	18340	18340	18340	18340	0
524	20231024	115400	518524300	18340	18330	18340	18310	191
525	20231024	115300	515023020	18350	18350	18350	18350	0
526	20231024	115200	515023020	18350	18350	18350	18350	0
527	20231024	115100	515023020	18350	18350	18350	18350	0
528	20231024	115000	515023020	18350	18350	18350	18350	38
529	20231024	114900	514325720	18340	18350	18350	18340	264
530	20231024	114800	509483950	18350	18350	18350	18350	0
531	20231024	114700	509483950	18350	18350	18350	18350	6
532	20231024	114600	509373850	18350	18350	18350	18350	20
533	20231024	114500	509006850	18350	18340	18350	18340	8
534	20231024	114400	508860080	18340	18340	18340	18340	49
535	20231024	114300	507961420	18330	18330	18330	18330	18
536	20231024	114200	507631480	18330	18330	18330	18330	2
537	20231024	114100	507594820	18330	18330	18330	18330	0
538	20231024	114000	507594820	18330	18330	18330	18330	0
539	20231024	113900	507594820	18330	18330	18330	18330	0
540	20231024	113800	507594820	18330	18330	18330	18330	0
541	20231024	113700	507594820	18330	18330	18330	18330	2
542	20231024	113600	507558160	18320	18320	18320	18320	0
543	20231024	113500	507558160	18320	18310	18330	18310	114
544	20231024	113400	505468690	18290	18290	18290	18290	0
545	20231024	113300	505468690	18290	18290	18290	18290	0
546	20231024	113200	505468690	18290	18270	18290	18270	462
547	20231024	113100	497020300	18270	18270	18270	18270	1
548	20231024	113000	497002030	18260	18270	18270	18260	112
549	20231024	112900	494956790	18260	18260	18260	18260	100
550	20231024	112800	493130790	18260	18250	18260	18250	76
551	20231024	112700	491743230	18260	18250	18260	18250	101
552	20231024	112600	489899750	18260	18260	18260	18260	0
553	20231024	112500	489899750	18260	18260	18260	18260	3
554	20231024	112400	489844970	18280	18240	18280	18240	20
555	20231024	112300	489479710	18220	18220	18220	18220	2
556	20231024	112200	489443270	18220	18170	18220	18170	571
557	20231024	112100	479061860	18170	18180	18180	18170	17
558	20231024	112000	478752960	18180	18160	18180	18160	275
559	20231024	111900	473757410	18160	18090	18160	18090	1278
560	20231024	111800	450569600	18080	18080	18080	18080	6
561	20231024	111700	450461120	18080	18060	18080	18060	75
562	20231024	111600	449106330	18060	18060	18060	18060	0
563	20231024	111500	449106330	18060	18060	18060	18060	85
564	20231024	111400	447571230	18020	18020	18020	18020	0
565	20231024	111300	447571230	18020	18070	18070	18020	51
566	20231024	111200	446652160	18010	18010	18010	18010	0
567	20231024	111100	446652160	18010	18010	18010	18010	196
568	20231024	111000	443122200	18070	18070	18070	18070	0
569	20231024	110900	443122200	18070	18070	18070	18070	20
570	20231024	110800	442760800	17990	17990	17990	17990	0
571	20231024	110700	442760800	17990	17990	17990	17990	0
572	20231024	110600	442760800	17990	17990	17990	17990	0
573	20231024	110500	442760800	17990	17990	17990	17990	1
574	20231024	110400	442742810	17990	17970	18040	17970	14
575	20231024	110300	442491060	17970	17970	17970	17970	0
576	20231024	110200	442491060	17970	17970	17970	17970	6
577	20231024	110100	442383240	17970	17970	17970	17970	29
578	20231024	110000	441862110	17970	17970	17970	17970	2
579	20231024	105900	441826170	18020	17970	18020	17970	575
580	20231024	105800	431492800	17970	17920	17970	17920	39
581	20231024	105700	430792990	17930	17930	17930	17930	0
582	20231024	105600	430792990	17930	17930	17930	17930	1
583	20231024	105500	430775060	17920	17920	17920	17920	25
584	20231024	105400	430327060	17920	17920	17920	17920	0
585	20231024	105300	430327060	17920	17960	17960	17920	633
586	20231024	105200	418978110	17960	17960	17960	17960	0
587	20231024	105100	418978110	17960	17960	17960	17960	5
588	20231024	105000	418888310	17970	17970	17970	17970	105
589	20231024	104900	417001460	18000	18000	18000	18000	1
590	20231024	104800	416983460	18000	18000	18000	18000	1
591	20231024	104700	416965460	18000	18000	18000	18000	29
592	20231024	104600	416443460	17970	17990	17990	17970	193
593	20231024	104500	412975150	17960	17920	17980	17920	116
594	20231024	104400	410896060	17910	17920	17920	17910	8
595	20231024	104300	410752710	17920	17910	17920	17910	11
596	20231024	104200	410555670	17940	17940	17940	17940	18
597	20231024	104100	410232750	17940	17940	17940	17940	135
598	20231024	104000	407810850	17940	17910	17940	17910	162
599	20231024	103900	404906710	17890	17880	17890	17880	226
600	20231024	103800	400865770	17840	17850	17870	17830	350
601	20231024	103700	394623300	17850	17870	17890	17850	281
602	20231024	103600	389598600	17870	17870	17870	17870	60
603	20231024	103500	388526400	17870	17860	17870	17860	43
604	20231024	103400	387758290	17860	17890	17890	17860	665
605	20231024	103300	375864790	17890	17910	17910	17890	45
606	20231024	103200	375059240	17920	17910	17920	17900	500
607	20231024	103100	366100310	17910	17900	17910	17900	45
608	20231024	103000	365294780	17890	17890	17890	17890	76
609	20231024	102900	363935140	17890	17910	17910	17890	196
610	20231024	102800	360426710	17910	17890	17910	17880	368
611	20231024	102700	353836280	17880	17920	17920	17880	191
612	20231024	102600	350416740	17920	17940	17940	17920	62
613	20231024	102500	349305230	17940	17940	17940	17940	90
614	20231024	102400	347690630	17920	17910	17990	17910	50
615	20231024	102300	346793550	17910	17950	17960	17900	136
616	20231024	102200	344354200	17960	18050	18050	17960	320
617	20231024	102100	338591630	18050	18090	18090	18050	182
618	20231024	102000	335304620	18100	18160	18160	18100	243
619	20231024	101900	330899580	18160	18180	18180	18160	26
620	20231024	101800	330427200	18180	18190	18200	18180	96
621	20231024	101700	328681000	18200	18220	18220	18200	269
622	20231024	101600	323781840	18220	18250	18250	18220	149
623	20231024	101500	321064790	18250	18260	18270	18240	663
624	20231024	101400	308961680	18270	18270	18270	18270	117
625	20231024	101300	306824090	18270	18270	18270	18270	16
626	20231024	101200	306531770	18330	18330	18330	18330	291
627	20231024	101100	301197740	18330	18320	18330	18320	154
628	20231024	101000	298375370	18260	18260	18260	18260	9
629	20231024	100900	298211030	18270	18300	18300	18270	280
630	20231024	100800	293087700	18300	18310	18310	18300	302
631	20231024	100700	287558130	18320	18350	18350	18320	455
632	20231024	100600	279213650	18360	18440	18440	18360	147
633	20231024	100500	276507940	18440	18450	18450	18440	227
634	20231024	100400	272322050	18450	18450	18450	18450	18
635	20231024	100300	271989950	18450	18450	18450	18450	1
636	20231024	100200	271971500	18450	18450	18450	18450	50
637	20231024	100100	271049000	18450	18480	18480	18450	450
638	20231024	100000	262740030	18510	18510	18510	18510	16
639	20231024	095900	262443870	18510	18490	18510	18490	104
640	20231024	095800	260520830	18510	18510	18510	18510	98
641	20231024	095700	258706850	18510	18450	18510	18450	4
642	20231024	095600	258632870	18450	18500	18510	18450	318
643	20231024	095500	252749910	18500	18500	18500	18500	10
644	20231024	095400	252564910	18500	18500	18500	18500	0
645	20231024	095300	252564910	18500	18500	18500	18500	10
646	20231024	095200	252379910	18440	18440	18440	18440	9
647	20231024	095100	252213950	18430	18400	18430	18400	66
648	20231024	095000	250997930	18420	18420	18420	18420	0
649	20231024	094900	250997930	18420	18420	18420	18420	0
650	20231024	094800	250997930	18420	18430	18430	18380	26
651	20231024	094700	250519910	18440	18420	18440	18420	642
652	20231024	094600	238687690	18410	18410	18420	18410	108
653	20231024	094500	236699290	18390	18360	18390	18360	31
654	20231024	094400	236130100	18350	18370	18390	18350	169
655	20231024	094300	233028240	18360	18370	18370	18360	451
656	20231024	094200	224746580	18370	18370	18390	18370	130
657	20231024	094100	222358100	18390	18440	18440	18370	1225
658	20231024	094000	199794430	18430	18490	18490	18430	41
659	20231024	093900	199038740	18530	18500	18530	18500	18
660	20231024	093800	198705310	18530	18490	18530	18490	2
661	20231024	093700	198668290	18490	18430	18500	18430	158
662	20231024	093600	195752520	18430	18500	18510	18430	348
663	20231024	093500	189319870	18520	18540	18540	18520	172
664	20231024	093400	186133580	18540	18530	18550	18530	33
665	20231024	093300	185521770	18540	18540	18540	18540	16
666	20231024	093200	185225130	18540	18570	18570	18540	9
667	20231024	093100	185058150	18540	18570	18570	18540	269
668	20231024	093000	180064350	18590	18590	18590	18590	0
669	20231024	092900	180064350	18590	18590	18590	18580	120
670	20231024	092800	177833680	18590	18590	18590	18590	10
671	20231024	092700	177647780	18630	18610	18630	18580	59
672	20231024	092600	176548990	18570	18570	18570	18570	0
673	20231024	092500	176548990	18570	18580	18580	18570	301
674	20231024	092400	170959310	18570	18560	18570	18560	4
675	20231024	092300	170885050	18560	18540	18590	18540	66
676	20231024	092200	169659470	18600	18540	18600	18540	349
677	20231024	092100	163176110	18530	18510	18530	18510	195
678	20231024	092000	159564750	18510	18550	18550	18510	564
679	20231024	091900	149116950	18500	18520	18520	18500	1071
680	20231024	091800	129303070	18550	18550	18550	18550	0
681	20231024	091700	129303070	18550	18570	18570	18550	80
682	20231024	091600	127818160	18590	18590	18590	18590	107
683	20231024	091500	125829030	18600	18640	18640	18600	211
684	20231024	091400	121899910	18630	18630	18640	18630	401
685	20231024	091300	114428830	18630	18630	18670	18630	336
686	20231024	091200	108166980	18630	18590	18630	18590	421
687	20231024	091100	100330150	18600	18520	18600	18520	764
688	20231024	091000	86144440	18520	18510	18520	18420	74
689	20231024	090900	84775480	18500	18500	18510	18500	9
690	20231024	090800	84608960	18510	18480	18510	18480	364
691	20231024	090700	77877760	18490	18510	18510	18490	161
692	20231024	090600	74899870	18520	18520	18520	18510	15
693	20231024	090500	74622080	18510	18490	18520	18490	334
694	20231024	090400	68443090	18490	18530	18530	18490	159
695	20231024	090300	65499180	18310	18540	18540	18310	512
696	20231024	090200	56075570	18520	18440	18520	18440	581
697	20231024	090100	45342340	18440	18440	18470	18300	298
698	20231024	090000	39852520	18450	18260	18450	18200	2175