KissMeData/036810/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191000	2684512740	19370	19370	19370	19370	3335
3	20231024	190900	2684512740	19370	19370	19370	19370	0
4	20231024	190800	2684512740	19370	19370	19370	19370	0
5	20231024	190700	2684512740	19370	19370	19370	19370	0
6	20231024	190600	2684512740	19370	19370	19370	19370	0
7	20231024	190500	2684512740	19370	19370	19370	19370	0
8	20231024	190400	2684512740	19370	19370	19370	19370	0
9	20231024	190300	2684512740	19370	19370	19370	19370	0
10	20231024	190200	2684512740	19370	19370	19370	19370	0
11	20231024	190100	2684512740	19370	19370	19370	19370	0
12	20231024	190000	2684512740	19370	19370	19370	19370	0
13	20231024	185900	2684512740	19370	19370	19370	19370	0
14	20231024	185800	2684512740	19370	19370	19370	19370	0
15	20231024	185700	2684512740	19370	19370	19370	19370	0
16	20231024	185600	2684512740	19370	19370	19370	19370	0
17	20231024	185500	2684512740	19370	19370	19370	19370	0
18	20231024	185400	2684512740	19370	19370	19370	19370	0
19	20231024	185300	2684512740	19370	19370	19370	19370	0
20	20231024	185200	2684512740	19370	19370	19370	19370	0
21	20231024	185100	2684512740	19370	19370	19370	19370	0
22	20231024	185000	2684512740	19370	19370	19370	19370	0
23	20231024	184900	2684512740	19370	19370	19370	19370	0
24	20231024	184800	2684512740	19370	19370	19370	19370	0
25	20231024	184700	2684512740	19370	19370	19370	19370	0
26	20231024	184600	2684512740	19370	19370	19370	19370	0
27	20231024	184500	2684512740	19370	19370	19370	19370	0
28	20231024	184400	2684512740	19370	19370	19370	19370	0
29	20231024	184300	2684512740	19370	19370	19370	19370	0
30	20231024	184200	2684512740	19370	19370	19370	19370	0
31	20231024	184100	2684512740	19370	19370	19370	19370	0
32	20231024	184000	2684512740	19370	19370	19370	19370	3335
33	20231024	183900	2684512740	19370	19370	19370	19370	0
34	20231024	183800	2684512740	19370	19370	19370	19370	0
35	20231024	183700	2684512740	19370	19370	19370	19370	0
36	20231024	183600	2684512740	19370	19370	19370	19370	0
37	20231024	183500	2684512740	19370	19370	19370	19370	0
38	20231024	183400	2684512740	19370	19370	19370	19370	0
39	20231024	183300	2684512740	19370	19370	19370	19370	0
40	20231024	183200	2684512740	19370	19370	19370	19370	0
41	20231024	183100	2684512740	19370	19370	19370	19370	0
42	20231024	183000	2684512740	19370	19370	19370	19370	0
43	20231024	182900	2684512740	19370	19370	19370	19370	0
44	20231024	182800	2684512740	19370	19370	19370	19370	0
45	20231024	182700	2684512740	19370	19370	19370	19370	0
46	20231024	182600	2684512740	19370	19370	19370	19370	0
47	20231024	182500	2684512740	19370	19370	19370	19370	0
48	20231024	182400	2684512740	19370	19370	19370	19370	0
49	20231024	182300	2684512740	19370	19370	19370	19370	0
50	20231024	182200	2684512740	19370	19370	19370	19370	0
51	20231024	182100	2684512740	19370	19370	19370	19370	0
52	20231024	182000	2684512740	19370	19370	19370	19370	0
53	20231024	181900	2684512740	19370	19370	19370	19370	0
54	20231024	181800	2684512740	19370	19370	19370	19370	0
55	20231024	181700	2684512740	19370	19370	19370	19370	0
56	20231024	181600	2684512740	19370	19370	19370	19370	0
57	20231024	181500	2684512740	19370	19370	19370	19370	0
58	20231024	181400	2684512740	19370	19370	19370	19370	0
59	20231024	181300	2684512740	19370	19370	19370	19370	0
60	20231024	181200	2684512740	19370	19370	19370	19370	0
61	20231024	181100	2684512740	19370	19370	19370	19370	0
62	20231024	181000	2684512740	19370	19370	19370	19370	3335
63	20231024	180900	2684512740	19370	19370	19370	19370	0
64	20231024	180800	2684512740	19370	19370	19370	19370	0
65	20231024	180700	2684512740	19370	19370	19370	19370	0
66	20231024	180600	2684512740	19370	19370	19370	19370	0
67	20231024	180500	2684512740	19370	19370	19370	19370	0
68	20231024	180400	2684512740	19370	19370	19370	19370	0
69	20231024	180300	2684512740	19370	19370	19370	19370	0
70	20231024	180200	2684512740	19370	19370	19370	19370	0
71	20231024	180100	2684512740	19370	19370	19370	19370	0
72	20231024	180000	2684512740	19370	19370	19370	19370	0
73	20231024	175900	2684512740	19370	19370	19370	19370	0
74	20231024	175800	2684512740	19370	19370	19370	19370	0
75	20231024	175700	2684512740	19370	19370	19370	19370	0
76	20231024	175600	2684512740	19370	19370	19370	19370	0
77	20231024	175500	2684512740	19370	19370	19370	19370	0
78	20231024	175400	2684512740	19370	19370	19370	19370	0
79	20231024	175300	2684512740	19370	19370	19370	19370	0
80	20231024	175200	2684512740	19370	19370	19370	19370	0
81	20231024	175100	2684512740	19370	19370	19370	19370	0
82	20231024	175000	2684512740	19370	19370	19370	19370	0
83	20231024	174900	2684512740	19370	19370	19370	19370	0
84	20231024	174800	2684512740	19370	19370	19370	19370	0
85	20231024	174700	2684512740	19370	19370	19370	19370	0
86	20231024	174600	2684512740	19370	19370	19370	19370	0
87	20231024	174500	2684512740	19370	19370	19370	19370	0
88	20231024	174400	2684512740	19370	19370	19370	19370	0
89	20231024	174300	2684512740	19370	19370	19370	19370	0
90	20231024	174200	2684512740	19370	19370	19370	19370	0
91	20231024	174100	2684512740	19370	19370	19370	19370	0
92	20231024	174000	2684512740	19370	19370	19370	19370	3335
93	20231024	173900	2684512740	19370	19370	19370	19370	0
94	20231024	173800	2684512740	19370	19370	19370	19370	0
95	20231024	173700	2684512740	19370	19370	19370	19370	0
96	20231024	173600	2684512740	19370	19370	19370	19370	0
97	20231024	173500	2684512740	19370	19370	19370	19370	0
98	20231024	173400	2684512740	19370	19370	19370	19370	0
99	20231024	173300	2684512740	19370	19370	19370	19370	0
100	20231024	173200	2684512740	19370	19370	19370	19370	0
101	20231024	173100	2684512740	19370	19370	19370	19370	0
102	20231024	173000	2684512740	19370	19370	19370	19370	0
103	20231024	172900	2684512740	19370	19370	19370	19370	0
104	20231024	172800	2684512740	19370	19370	19370	19370	0
105	20231024	172700	2684512740	19370	19370	19370	19370	0
106	20231024	172600	2684512740	19370	19370	19370	19370	0
107	20231024	172500	2684512740	19370	19370	19370	19370	0
108	20231024	172400	2684512740	19370	19370	19370	19370	0
109	20231024	172300	2684512740	19370	19370	19370	19370	0
110	20231024	172200	2684512740	19370	19370	19370	19370	0
111	20231024	172100	2684512740	19370	19370	19370	19370	0
112	20231024	172000	2684512740	19370	19370	19370	19370	0
113	20231024	171900	2684512740	19370	19370	19370	19370	0
114	20231024	171800	2684512740	19370	19370	19370	19370	0
115	20231024	171700	2684512740	19370	19370	19370	19370	0
116	20231024	171600	2684512740	19370	19370	19370	19370	0
117	20231024	171500	2684512740	19370	19370	19370	19370	0
118	20231024	171400	2684512740	19370	19370	19370	19370	0
119	20231024	171300	2684512740	19370	19370	19370	19370	0
120	20231024	171200	2684512740	19370	19370	19370	19370	0
121	20231024	171100	2684512740	19370	19370	19370	19370	0
122	20231024	171000	2684512740	19370	19370	19370	19370	3335
123	20231024	170900	2684512740	19370	19370	19370	19370	0
124	20231024	170800	2684512740	19370	19370	19370	19370	0
125	20231024	170700	2684512740	19370	19370	19370	19370	0
126	20231024	170600	2684512740	19370	19370	19370	19370	0
127	20231024	170500	2684512740	19370	19370	19370	19370	0
128	20231024	170400	2684512740	19370	19370	19370	19370	0
129	20231024	170300	2684512740	19370	19370	19370	19370	0
130	20231024	170200	2684512740	19370	19370	19370	19370	0
131	20231024	170100	2684512740	19370	19370	19370	19370	0
132	20231024	170000	2684512740	19370	19370	19370	19370	0
133	20231024	165900	2684512740	19370	19370	19370	19370	0
134	20231024	165800	2684512740	19370	19370	19370	19370	0
135	20231024	165700	2684512740	19370	19370	19370	19370	0
136	20231024	165600	2684512740	19370	19370	19370	19370	0
137	20231024	165500	2684512740	19370	19370	19370	19370	0
138	20231024	165400	2684512740	19370	19370	19370	19370	0
139	20231024	165300	2684512740	19370	19370	19370	19370	0
140	20231024	165200	2684512740	19370	19370	19370	19370	0
141	20231024	165100	2684512740	19370	19370	19370	19370	0
142	20231024	165000	2684512740	19370	19370	19370	19370	0
143	20231024	164900	2684512740	19370	19370	19370	19370	0
144	20231024	164800	2684512740	19370	19370	19370	19370	0
145	20231024	164700	2684512740	19370	19370	19370	19370	0
146	20231024	164600	2684512740	19370	19370	19370	19370	0
147	20231024	164500	2684512740	19370	19370	19370	19370	0
148	20231024	164400	2684512740	19370	19370	19370	19370	0
149	20231024	164300	2684512740	19370	19370	19370	19370	0
150	20231024	164200	2684512740	19370	19370	19370	19370	0
151	20231024	164100	2684512740	19370	19370	19370	19370	0
152	20231024	164000	2684512740	19370	19370	19370	19370	3335
153	20231024	163900	2684512740	19370	19370	19370	19370	0
154	20231024	163800	2684512740	19370	19370	19370	19370	0
155	20231024	163700	2684512740	19370	19370	19370	19370	0
156	20231024	163600	2684512740	19370	19370	19370	19370	0
157	20231024	163500	2684512740	19370	19370	19370	19370	0
158	20231024	163400	2684512740	19370	19370	19370	19370	0
159	20231024	163300	2684512740	19370	19370	19370	19370	0
160	20231024	163200	2684512740	19370	19370	19370	19370	0
161	20231024	163100	2684512740	19370	19370	19370	19370	0
162	20231024	163000	2684512740	19370	19370	19370	19370	0
163	20231024	162900	2684512740	19370	19370	19370	19370	0
164	20231024	162800	2684512740	19370	19370	19370	19370	0
165	20231024	162700	2684512740	19370	19370	19370	19370	0
166	20231024	162600	2684512740	19370	19370	19370	19370	0
167	20231024	162500	2684512740	19370	19370	19370	19370	0
168	20231024	162400	2684512740	19370	19370	19370	19370	0
169	20231024	162300	2684512740	19370	19370	19370	19370	0
170	20231024	162200	2684512740	19370	19370	19370	19370	0
171	20231024	162100	2684512740	19370	19370	19370	19370	0
172	20231024	162000	2684512740	19370	19370	19370	19370	0
173	20231024	161900	2684512740	19370	19370	19370	19370	0
174	20231024	161800	2684512740	19370	19370	19370	19370	0
175	20231024	161700	2684512740	19370	19370	19370	19370	0
176	20231024	161600	2684512740	19370	19370	19370	19370	0
177	20231024	161500	2684512740	19370	19370	19370	19370	0
178	20231024	161400	2684512740	19370	19370	19370	19370	0
179	20231024	161300	2684512740	19370	19370	19370	19370	0
180	20231024	161200	2684512740	19370	19370	19370	19370	0
181	20231024	161100	2684512740	19370	19370	19370	19370	0
182	20231024	161000	2684512740	19370	19370	19370	19370	3335
183	20231024	160900	2684512740	19370	19370	19370	19370	0
184	20231024	160800	2684512740	19370	19370	19370	19370	0
185	20231024	160700	2684512740	19370	19370	19370	19370	0
186	20231024	160600	2684512740	19370	19370	19370	19370	0
187	20231024	160500	2684512740	19370	19370	19370	19370	0
188	20231024	160400	2684512740	19370	19370	19370	19370	0
189	20231024	160300	2684512740	19370	19370	19370	19370	0
190	20231024	160200	2684512740	19370	19370	19370	19370	0
191	20231024	160100	2684512740	19370	19370	19370	19370	0
192	20231024	160000	2684512740	19370	19370	19370	19370	0
193	20231024	155900	2684512740	19370	19370	19370	19370	0
194	20231024	155800	2684512740	19370	19370	19370	19370	0
195	20231024	155700	2684512740	19370	19370	19370	19370	0
196	20231024	155600	2684512740	19370	19370	19370	19370	0
197	20231024	155500	2684512740	19370	19370	19370	19370	0
198	20231024	155400	2684512740	19370	19370	19370	19370	0
199	20231024	155300	2684512740	19370	19370	19370	19370	0
200	20231024	155200	2684512740	19370	19370	19370	19370	0
201	20231024	155100	2684512740	19370	19370	19370	19370	0
202	20231024	155000	2684512740	19370	19370	19370	19370	0
203	20231024	154900	2684512740	19370	19370	19370	19370	0
204	20231024	154800	2684512740	19370	19370	19370	19370	0
205	20231024	154700	2684512740	19370	19370	19370	19370	0
206	20231024	154600	2684512740	19370	19370	19370	19370	0
207	20231024	154500	2684512740	19370	19370	19370	19370	0
208	20231024	154400	2684512740	19370	19370	19370	19370	0
209	20231024	154300	2684512740	19370	19370	19370	19370	0
210	20231024	154200	2684512740	19370	19370	19370	19370	0
211	20231024	154100	2684512740	19370	19370	19370	19370	0
212	20231024	154000	2684512740	19370	19370	19370	19370	3335
213	20231024	153900	2684512740	19370	19370	19370	19370	0
214	20231024	153800	2684512740	19370	19370	19370	19370	0
215	20231024	153700	2684512740	19370	19370	19370	19370	0
216	20231024	153600	2684512740	19370	19370	19370	19370	0
217	20231024	153500	2684512740	19370	19370	19370	19370	0
218	20231024	153400	2684512740	19370	19370	19370	19370	0
219	20231024	153300	2684512740	19370	19370	19370	19370	0
220	20231024	153200	2684512740	19370	19370	19370	19370	0
221	20231024	153100	2684512740	19370	19370	19370	19370	0
222	20231024	153000	2684512740	19370	19370	19370	19370	3335
223	20231024	152900	2619913790	19360	19360	19360	19360	0
224	20231024	152800	2619913790	19360	19360	19360	19360	0
225	20231024	152700	2619913790	19360	19360	19360	19360	0
226	20231024	152600	2619913790	19360	19360	19360	19360	0
227	20231024	152500	2619913790	19360	19360	19360	19360	0
228	20231024	152400	2619913790	19360	19360	19360	19360	0
229	20231024	152300	2619913790	19360	19360	19360	19360	0
230	20231024	152200	2619913790	19360	19360	19360	19360	0
231	20231024	152100	2619913790	19360	19360	19360	19360	0
232	20231024	152000	2619913790	19360	19360	19360	19360	0
233	20231024	151900	2619913790	19360	19350	19360	19350	276
234	20231024	151800	2614570580	19360	19330	19360	19330	204
235	20231024	151700	2610623550	19340	19330	19340	19300	518
236	20231024	151600	2600611510	19330	19330	19330	19330	293
237	20231024	151500	2594947820	19330	19340	19340	19330	120
238	20231024	151400	2592627070	19340	19340	19340	19330	286
239	20231024	151300	2587097060	19330	19330	19350	19330	1280
240	20231024	151200	2562341210	19340	19320	19340	19320	417
241	20231024	151100	2554281520	19310	19280	19320	19270	841
242	20231024	151000	2538055080	19280	19270	19280	19240	806
243	20231024	150900	2522535990	19270	19260	19270	19250	126
244	20231024	150800	2520108090	19260	19240	19260	19240	640
245	20231024	150700	2507788000	19250	19250	19250	19250	399
246	20231024	150600	2500107250	19250	19250	19260	19250	558
247	20231024	150500	2489365690	19250	19250	19260	19250	278
248	20231024	150400	2484013990	19240	19240	19250	19240	1088
249	20231024	150300	2463070670	19240	19230	19250	19230	2010
250	20231024	150200	2424403260	19220	19200	19220	19190	999
251	20231024	150100	2405215620	19200	19200	19200	19200	52
252	20231024	150000	2404217220	19190	19190	19190	19180	282
253	20231024	145900	2398806060	19190	19200	19200	19190	514
254	20231024	145800	2388941710	19200	19190	19200	19190	54
255	20231024	145700	2387904950	19190	19200	19200	19190	624
256	20231024	145600	2375930370	19190	19190	19200	19190	112
257	20231024	145500	2373780920	19190	19190	19190	19190	218
258	20231024	145400	2369597500	19200	19200	19200	19200	148
259	20231024	145300	2366755900	19200	19200	19200	19200	217
260	20231024	145200	2362589500	19200	19200	19200	19200	84
261	20231024	145100	2360976700	19200	19210	19220	19200	179
262	20231024	145000	2357538010	19220	19220	19220	19220	1
263	20231024	144900	2357518790	19220	19210	19220	19210	652
264	20231024	144800	2344987400	19220	19200	19220	19200	315
265	20231024	144700	2338938020	19200	19210	19220	19200	29
266	20231024	144600	2338380940	19220	19220	19220	19220	144
267	20231024	144500	2335613260	19220	19210	19220	19210	126
268	20231024	144400	2333191740	19210	19220	19220	19210	83
269	20231024	144300	2331597290	19220	19220	19220	19220	98
270	20231024	144200	2329713730	19210	19200	19210	19190	299
271	20231024	144100	2323973150	19210	19210	19210	19200	196
272	20231024	144000	2320208100	19220	19230	19240	19220	58
273	20231024	143900	2319092680	19230	19230	19230	19230	11
274	20231024	143800	2318881150	19220	19210	19220	19190	134
275	20231024	143700	2316306490	19220	19250	19250	19220	411
276	20231024	143600	2308401690	19250	19240	19250	19240	8
277	20231024	143500	2308247740	19250	19240	19250	19240	959
278	20231024	143400	2289794560	19230	19230	19230	19220	354
279	20231024	143300	2282987240	19220	19220	19220	19220	45
280	20231024	143200	2282122340	19230	19200	19230	19200	830
281	20231024	143100	2266173270	19210	19240	19240	19210	705
282	20231024	143000	2252616290	19240	19230	19240	19230	77
283	20231024	142900	2251135500	19220	19230	19230	19220	157
284	20231024	142800	2248117940	19230	19230	19230	19220	50
285	20231024	142700	2247156740	19200	19230	19230	19200	47
286	20231024	142600	2246253080	19240	19200	19240	19200	3593
287	20231024	142500	2177236470	19190	19190	19190	19190	167
288	20231024	142400	2174031740	19190	19190	19190	19190	15
289	20231024	142300	2173743890	19190	19200	19200	19190	519
290	20231024	142200	2163784230	19200	19190	19200	19190	635
291	20231024	142100	2151594750	19180	19180	19180	19180	276
292	20231024	142000	2146301070	19180	19190	19190	19180	232
293	20231024	141900	2141851260	19180	19190	19190	19180	67
294	20231024	141800	2140565570	19190	19180	19190	19180	80
295	20231024	141700	2139030910	19180	19160	19180	19160	338
296	20231024	141600	2132552000	19160	19160	19160	19160	54
297	20231024	141500	2131517360	19160	19160	19160	19160	210
298	20231024	141400	2127493760	19160	19150	19160	19150	170
299	20231024	141300	2124236660	19150	19160	19160	19150	120
300	20231024	141200	2121938560	19150	19160	19160	19150	212
301	20231024	141100	2117878750	19150	19150	19150	19130	353
302	20231024	141000	2111122750	19150	19150	19150	19150	11
303	20231024	140900	2110912100	19150	19200	19200	19150	725
304	20231024	140800	2096999730	19190	19130	19190	19130	5119
305	20231024	140700	1998982120	19130	19130	19130	19130	189
306	20231024	140600	1995366550	19130	19110	19130	19110	175
307	20231024	140500	1992020120	19120	19110	19120	19110	232
308	20231024	140400	1987585970	19110	19130	19130	19110	365
309	20231024	140300	1980604740	19130	19070	19130	19070	1029
310	20231024	140200	1960955470	19070	19050	19070	19050	203
311	20231024	140100	1957086570	19040	19040	19040	19040	3
312	20231024	140000	1957029450	19040	19030	19040	19030	81
313	20231024	135900	1955487720	19010	19010	19010	19010	0
314	20231024	135800	1955487720	19010	19010	19010	19010	5
315	20231024	135700	1955392670	19030	19020	19050	19020	221
316	20231024	135600	1951185970	19020	19020	19020	19000	29
317	20231024	135500	1950634560	19020	18950	19020	18950	1608
318	20231024	135400	1920136420	18940	18930	18940	18930	189
319	20231024	135300	1916556810	18930	18930	18930	18930	0
320	20231024	135200	1916556810	18930	18930	18930	18930	15
321	20231024	135100	1916272860	18930	18930	18930	18930	0
322	20231024	135000	1916272860	18930	18930	18930	18930	100
323	20231024	134900	1914379860	18930	18940	18940	18930	196
324	20231024	134800	1910667660	18940	18910	18940	18910	663
325	20231024	134700	1898119670	18910	18900	18910	18900	34
326	20231024	134600	1897476780	18900	18910	18910	18900	126
327	20231024	134500	1895094130	18900	18900	18900	18900	4
328	20231024	134400	1895018530	18910	18910	18910	18910	247
329	20231024	134300	1890347760	18920	18910	18920	18900	348
330	20231024	134200	1883767100	18910	18880	18910	18880	224
331	20231024	134100	1879534660	18880	18890	18890	18880	540
332	20231024	134000	1869334090	18900	18890	18900	18890	42
333	20231024	133900	1868540700	18890	18890	18890	18890	86
334	20231024	133800	1866916160	18890	18900	18900	18890	107
335	20231024	133700	1864893910	18880	18880	18880	18880	67
336	20231024	133600	1863628950	18850	18840	18860	18840	568
337	20231024	133500	1852921070	18840	18810	18840	18810	111
338	20231024	133400	1850830530	18800	18810	18810	18800	21
339	20231024	133300	1850435570	18810	18780	18810	18770	190
340	20231024	133200	1846867330	18760	18770	18770	18760	86
341	20231024	133100	1845253460	18760	18760	18760	18760	29
342	20231024	133000	1844709420	18760	18730	18760	18730	194
343	20231024	132900	1841072730	18730	18730	18730	18730	0
344	20231024	132800	1841072730	18730	18760	18760	18730	120
345	20231024	132700	1838823370	18770	18770	18770	18770	0
346	20231024	132600	1838823370	18770	18770	18770	18770	2
347	20231024	132500	1838785830	18790	18790	18790	18790	3
348	20231024	132400	1838729460	18830	18830	18830	18830	0
349	20231024	132300	1838729460	18830	18620	18830	18620	496
350	20231024	132200	1829493410	18620	18630	18660	18620	1641
351	20231024	132100	1798923850	18650	18690	18690	18620	1836
352	20231024	132000	1764693860	18680	18690	18700	18670	1740
353	20231024	131900	1732178450	18700	18760	18760	18690	1665
354	20231024	131800	1701040820	18760	18850	18850	18750	800
355	20231024	131700	1686013520	18830	18830	18830	18830	305
356	20231024	131600	1680270370	18820	18820	18820	18820	0
357	20231024	131500	1680270370	18820	18820	18820	18820	43
358	20231024	131400	1679461110	18820	18810	18820	18810	43
359	20231024	131300	1678652120	18810	18810	18810	18810	20
360	20231024	131200	1678275920	18810	18810	18810	18810	72
361	20231024	131100	1676921600	18810	18810	18810	18810	41
362	20231024	131000	1676150390	18800	18780	18810	18780	237
363	20231024	130900	1671697100	18760	18790	18790	18760	250
364	20231024	130800	1667002360	18790	18770	18790	18750	349
365	20231024	130700	1660455980	18780	18770	18810	18760	181
366	20231024	130600	1657057300	18790	18880	18880	18760	846
367	20231024	130500	1641135150	18880	18880	18880	18880	55
368	20231024	130400	1640096750	18890	18890	18890	18890	3
369	20231024	130300	1640040080	18890	18890	18890	18890	0
370	20231024	130200	1640040080	18890	18900	18900	18890	356
371	20231024	130100	1633312030	18900	18900	18900	18900	44
372	20231024	130000	1632480430	18930	18920	18930	18920	320
373	20231024	125900	1626423640	18920	18920	18920	18920	2
374	20231024	125800	1626385800	18920	18890	18930	18890	301
375	20231024	125700	1620689040	18880	18860	18890	18860	93
376	20231024	125600	1618933150	18840	18900	18900	18840	767
377	20231024	125500	1604457510	18900	18900	18900	18900	50
378	20231024	125400	1603512510	18900	18870	18900	18870	6
379	20231024	125300	1603399180	18870	18850	18880	18850	80
380	20231024	125200	1601890080	18830	18830	18830	18830	2
381	20231024	125100	1601852420	18850	18850	18850	18850	0
382	20231024	125000	1601852420	18850	18850	18850	18850	0
383	20231024	124900	1601852420	18850	18830	18850	18830	36
384	20231024	124800	1601174270	18820	18890	18920	18820	1144
385	20231024	124700	1579538580	18880	18900	18900	18880	39
386	20231024	124600	1578801520	18910	18890	18910	18890	293
387	20231024	124500	1573262780	18890	18890	18890	18890	1
388	20231024	124400	1573243890	18890	18870	18890	18870	91
389	20231024	124300	1571525750	18850	18850	18850	18850	20
390	20231024	124200	1571148750	18870	18860	18870	18860	16
391	20231024	124100	1570846920	18860	18870	18870	18860	2
392	20231024	124000	1570809190	18860	18860	18860	18860	58
393	20231024	123900	1569715310	18880	18850	18880	18850	72
394	20231024	123800	1568356760	18890	18810	18890	18810	74
395	20231024	123700	1566960130	18840	18840	18840	18840	0
396	20231024	123600	1566960130	18840	18790	18840	18790	59
397	20231024	123500	1565849580	18770	18770	18770	18770	0
398	20231024	123400	1565849580	18770	18770	18770	18770	0
399	20231024	123300	1565849580	18770	18770	18770	18770	0
400	20231024	123200	1565849580	18770	18760	18770	18760	20
401	20231024	123100	1565474360	18760	18760	18760	18760	5
402	20231024	123000	1565380560	18760	18760	18760	18760	39
403	20231024	122900	1564648920	18770	18770	18770	18770	26
404	20231024	122800	1564160900	18740	18720	18740	18720	124
405	20231024	122700	1561838960	18730	18730	18730	18730	21
406	20231024	122600	1561445630	18730	18830	18830	18620	1378
407	20231024	122500	1535620910	18830	18830	18830	18830	28
408	20231024	122400	1535093670	18850	18870	18890	18850	155
409	20231024	122300	1532167940	18860	18820	18860	18820	69
410	20231024	122200	1530868470	18830	18830	18830	18830	0
411	20231024	122100	1530868470	18830	18820	18860	18820	136
412	20231024	122000	1528306030	18810	18810	18810	18810	5
413	20231024	121900	1528211980	18810	18810	18810	18810	45
414	20231024	121800	1527365530	18820	18810	18820	18810	73
415	20231024	121700	1525991830	18810	18770	18820	18770	114
416	20231024	121600	1523848230	18770	18760	18770	18760	33
417	20231024	121500	1523228980	18760	18760	18760	18760	14
418	20231024	121400	1522966340	18760	18760	18760	18760	35
419	20231024	121300	1522309740	18770	18770	18790	18770	81
420	20231024	121200	1520788470	18770	18760	18770	18760	11
421	20231024	121100	1520582100	18750	18760	18760	18750	34
422	20231024	121000	1519944410	18750	18750	18750	18750	15
423	20231024	120900	1519663160	18770	18800	18800	18770	68
424	20231024	120800	1518385770	18800	18790	18800	18790	25
425	20231024	120700	1517915910	18790	18770	18840	18770	107
426	20231024	120600	1515902860	18760	18740	18770	18740	271
427	20231024	120500	1510818930	18730	18730	18730	18730	10
428	20231024	120400	1510631630	18730	18730	18730	18730	29
429	20231024	120300	1510088460	18730	18750	18750	18730	73
430	20231024	120200	1508720780	18750	18750	18750	18750	18
431	20231024	120100	1508383280	18750	18750	18750	18750	19
432	20231024	120000	1508027030	18750	18750	18750	18750	131
433	20231024	115900	1505570780	18760	18760	18760	18760	0
434	20231024	115800	1505570780	18760	18770	18780	18760	96
435	20231024	115700	1503768810	18770	18770	18770	18770	2
436	20231024	115600	1503731270	18780	18840	18840	18780	515
437	20231024	115500	1494050500	18840	18860	18860	18840	126
438	20231024	115400	1491674760	18860	18870	18870	18860	91
439	20231024	115300	1489957880	18860	18860	18860	18860	1
440	20231024	115200	1489939020	18860	18860	18870	18860	111
441	20231024	115100	1487845260	18870	18870	18870	18870	25
442	20231024	115000	1487373510	18870	18870	18870	18870	8
443	20231024	114900	1487222550	18860	18880	18890	18860	121
444	20231024	114800	1484938450	18880	18900	18900	18880	61
445	20231024	114700	1483786020	18880	18870	18880	18870	24
446	20231024	114600	1483332990	18860	18870	18870	18860	23
447	20231024	114500	1482899080	18870	18870	18870	18870	13
448	20231024	114400	1482653770	18870	18850	18870	18850	27
449	20231024	114300	1482144630	18850	18860	18870	18850	136
450	20231024	114200	1479579250	18870	18870	18870	18870	0
451	20231024	114100	1479579250	18870	18870	18880	18870	200
452	20231024	114000	1475804480	18870	18870	18870	18870	57
453	20231024	113900	1474728890	18880	18850	18880	18850	60
454	20231024	113800	1473597490	18850	18850	18850	18850	16
455	20231024	113700	1473295890	18840	18840	18840	18840	26
456	20231024	113600	1472806050	18810	18820	18820	18810	61
457	20231024	113500	1471658390	18830	18900	18900	18830	341
458	20231024	113400	1465221990	18900	18900	18900	18900	22
459	20231024	113300	1464806190	18910	18890	18910	18890	510
460	20231024	113200	1455166240	18890	18860	18890	18860	214
461	20231024	113100	1451125060	18870	18880	18880	18870	32
462	20231024	113000	1450520980	18870	18850	18890	18850	503
463	20231024	112900	1441034940	18850	18850	18850	18850	378
464	20231024	112800	1433909640	18850	18840	18850	18840	22
465	20231024	112700	1433495100	18840	18840	18840	18840	14
466	20231024	112600	1433231340	18820	18810	18840	18810	102
467	20231024	112500	1431311760	18810	18810	18810	18810	31
468	20231024	112400	1430728650	18810	18850	18850	18810	231
469	20231024	112300	1426378630	18840	18850	18850	18840	72
470	20231024	112200	1425021960	18850	18840	18850	18840	26
471	20231024	112100	1424532040	18840	18840	18840	18840	55
472	20231024	112000	1423495840	18850	18830	18850	18830	41
473	20231024	111900	1422723600	18820	18830	18830	18820	26
474	20231024	111800	1422234120	18820	18800	18830	18800	327
475	20231024	111700	1416085990	18800	18800	18800	18800	72
476	20231024	111600	1414732390	18800	18790	18800	18790	148
477	20231024	111500	1411950130	18780	18780	18780	18780	104
478	20231024	111400	1409997010	18740	18790	18790	18730	125
479	20231024	111300	1407650990	18780	18790	18790	18780	41
480	20231024	111200	1406880810	18790	18790	18790	18790	17
481	20231024	111100	1406561380	18790	18760	18790	18760	49
482	20231024	111000	1405641520	18750	18760	18760	18750	30
483	20231024	110900	1405078780	18770	18770	18790	18760	57
484	20231024	110800	1404008420	18770	18770	18770	18770	6
485	20231024	110700	1403895800	18770	18770	18770	18770	20
486	20231024	110600	1403520400	18780	18790	18790	18780	88
487	20231024	110500	1401867290	18790	18790	18790	18780	27
488	20231024	110400	1401360110	18780	18760	18780	18750	144
489	20231024	110300	1398657840	18760	18800	18800	18760	38
490	20231024	110200	1397944030	18790	18800	18800	18790	52
491	20231024	110100	1396966820	18790	18790	18790	18770	295
492	20231024	110000	1391424020	18790	18800	18800	18760	216
493	20231024	105900	1387363360	18820	18690	18840	18690	485
494	20231024	105800	1378253820	18690	18690	18690	18690	2
495	20231024	105700	1378216440	18690	18700	18700	18690	32
496	20231024	105600	1377618290	18700	18700	18710	18700	43
497	20231024	105500	1376813970	18690	18690	18720	18690	115
498	20231024	105400	1374663740	18690	18650	18690	18650	85
499	20231024	105300	1373077890	18650	18680	18680	18610	347
500	20231024	105200	1366608600	18680	18670	18690	18670	56
501	20231024	105100	1365562470	18670	18700	18700	18660	387
502	20231024	105000	1358334650	18700	18700	18710	18700	96
503	20231024	104900	1356539090	18700	18690	18700	18690	128
504	20231024	104800	1354146640	18690	18690	18690	18680	52
505	20231024	104700	1353175030	18690	18700	18700	18690	131
506	20231024	104600	1350725550	18700	18690	18700	18690	145
507	20231024	104500	1348015250	18680	18690	18690	18670	200
508	20231024	104400	1344278640	18720	18610	18730	18610	141
509	20231024	104300	1341644490	18590	18580	18590	18580	191
510	20231024	104200	1338095700	18580	18720	18720	18580	881
511	20231024	104100	1321674100	18740	18720	18740	18720	229
512	20231024	104000	1317387040	18720	18720	18720	18720	235
513	20231024	103900	1312987840	18690	18620	18720	18620	540
514	20231024	103800	1302903270	18620	18650	18650	18600	750
515	20231024	103700	1288937040	18660	18690	18690	18660	98
516	20231024	103600	1287107900	18600	18570	18600	18570	411
517	20231024	103500	1279468870	18580	18580	18600	18580	222
518	20231024	103400	1275342930	18580	18580	18580	18550	416
519	20231024	103300	1267622900	18580	18570	18590	18570	110
520	20231024	103200	1265578670	18570	18570	18590	18570	153
521	20231024	103100	1262737100	18590	18600	18600	18560	387
522	20231024	103000	1255547000	18600	18630	18630	18600	199
523	20231024	102900	1251845080	18610	18610	18620	18610	360
524	20231024	102800	1245144000	18620	18620	18620	18610	75
525	20231024	102700	1243748020	18610	18660	18660	18610	149
526	20231024	102600	1240971230	18660	18620	18660	18620	64
527	20231024	102500	1239778070	18640	18680	18680	18640	195
528	20231024	102400	1236140430	18720	18700	18780	18690	840
529	20231024	102300	1220417140	18700	18700	18700	18700	40
530	20231024	102200	1219669140	18700	18700	18700	18700	145
531	20231024	102100	1216957640	18710	18730	18740	18700	224
532	20231024	102000	1212765380	18760	18790	18790	18750	137
533	20231024	101900	1210194820	18790	18790	18800	18790	45
534	20231024	101800	1209349220	18790	18820	18820	18790	70
535	20231024	101700	1208033090	18820	18860	18860	18790	537
536	20231024	101600	1197931230	18870	18860	18870	18860	176
537	20231024	101500	1194611250	18870	18930	18930	18850	494
538	20231024	101400	1185284510	18930	18960	18960	18930	140
539	20231024	101300	1182632730	18960	18960	18960	18960	24
540	20231024	101200	1182177690	18980	19020	19020	18980	90
541	20231024	101100	1180468040	19020	19000	19020	19000	303
542	20231024	101000	1174709140	19000	19000	19000	18990	361
543	20231024	100900	1167853240	19000	18980	19000	18980	112
544	20231024	100800	1165726910	18970	18990	18990	18970	534
545	20231024	100700	1155591540	19000	19000	19000	18990	25
546	20231024	100600	1155116550	19000	18980	19000	18980	85
547	20231024	100500	1153502770	18970	18980	18980	18970	36
548	20231024	100400	1152819750	18980	18990	18990	18980	83
549	20231024	100300	1151244040	19000	19030	19030	19000	127
550	20231024	100200	1148828960	19010	19000	19010	19000	104
551	20231024	100100	1146852120	19000	19020	19020	19000	147
552	20231024	100000	1144057980	19040	19040	19040	19040	1
553	20231024	095900	1144038940	19010	19050	19050	19010	379
554	20231024	095800	1136821020	19040	19090	19090	19010	126
555	20231024	095700	1134419360	19090	19100	19100	19090	259
556	20231024	095600	1129472870	19120	19100	19120	19100	1290
557	20231024	095500	1104833450	19100	19060	19100	19060	426
558	20231024	095400	1096703520	19060	19030	19070	19010	373
559	20231024	095300	1089598620	19030	19030	19030	19030	182
560	20231024	095200	1086135160	19030	19030	19040	19020	136
561	20231024	095100	1083547460	19050	18980	19050	18980	344
562	20231024	095000	1077003940	19000	18960	19000	18960	144
563	20231024	094900	1074269110	18950	18950	18970	18940	108
564	20231024	094800	1072222720	18950	18980	18980	18940	245
565	20231024	094700	1067576520	18990	18990	19000	18990	342
566	20231024	094600	1061081840	18990	18990	18990	18990	0
567	20231024	094500	1061081840	18990	19040	19040	18990	185
568	20231024	094400	1057568390	19040	18980	19040	18980	641
569	20231024	094300	1045384300	18980	18970	18990	18970	168
570	20231024	094200	1042195100	18970	18900	18970	18900	115
571	20231024	094100	1040018380	18900	18900	18900	18890	56
572	20231024	094000	1038960430	18910	19000	19000	18910	258
573	20231024	093900	1034063950	18990	18990	18990	18990	64
574	20231024	093800	1032848590	18990	18990	18990	18990	5
575	20231024	093700	1032753640	18980	19030	19030	18980	267
576	20231024	093600	1027675200	19100	19100	19100	19090	366
577	20231024	093500	1020687840	19100	19130	19130	19100	509
578	20231024	093400	1010961370	19130	19140	19140	19130	198
579	20231024	093300	1007172960	19150	19090	19190	19090	926
580	20231024	093200	989445470	19080	19000	19080	18990	2442
581	20231024	093100	942907470	19000	19030	19030	18990	259
582	20231024	093000	937984090	19030	18960	19030	18940	562
583	20231024	092900	927313520	18970	19000	19050	18970	879
584	20231024	092800	910614740	19050	19080	19080	19050	110
585	20231024	092700	908517340	19090	18980	19090	18980	1815
586	20231024	092600	873984960	18980	18960	18990	18960	361
587	20231024	092500	867132950	18960	18960	18960	18960	74
588	20231024	092400	865729910	18960	18970	18970	18960	162
589	20231024	092300	862658290	18970	18980	18990	18970	168
590	20231024	092200	859469470	18980	18980	18990	18970	284
591	20231024	092100	854078100	18970	18940	18980	18940	342
592	20231024	092000	847593570	18950	18870	18980	18870	673
593	20231024	091900	834857390	18870	18880	18880	18860	112
594	20231024	091800	832744090	18880	18820	18930	18820	1155
595	20231024	091700	810963950	18810	18840	18840	18650	794
596	20231024	091600	796048390	18840	18910	18910	18840	331
597	20231024	091500	789793810	18910	18930	18930	18890	886
598	20231024	091400	773041150	18950	19010	19010	18950	727
599	20231024	091300	759243020	19010	19030	19040	19000	603
600	20231024	091200	747769400	19040	18980	19050	18980	3740
601	20231024	091100	676687260	18990	18950	19030	18920	3154
602	20231024	091000	616779450	18950	18920	18950	18910	677
603	20231024	090900	603968940	18920	18920	18950	18920	878
604	20231024	090800	587356300	18950	18900	18950	18870	315
605	20231024	090700	581400030	18910	18880	18910	18870	282
606	20231024	090600	576075430	18830	18960	19040	18830	1599
607	20231024	090500	545734670	19010	18950	19040	18940	1476
608	20231024	090400	517707610	18990	18970	18990	18970	532
609	20231024	090300	507613090	19000	18950	19020	18950	1242
610	20231024	090200	484010650	18970	18940	19020	18850	3400
611	20231024	090100	419602050	18900	18790	18900	18790	113
612	20231024	090000	417471030	18800	18410	18800	18410	22587