KissMeData/095700/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194500	1587410660	7990	7990	7990	7990	3232
3	20231024	194400	1587410660	7990	7990	7990	7990	0
4	20231024	194300	1587410660	7990	7990	7990	7990	0
5	20231024	194200	1587410660	7990	7990	7990	7990	0
6	20231024	194100	1587410660	7990	7990	7990	7990	0
7	20231024	194000	1587410660	7990	7990	7990	7990	0
8	20231024	193900	1587410660	7990	7990	7990	7990	0
9	20231024	193800	1587410660	7990	7990	7990	7990	0
10	20231024	193700	1587410660	7990	7990	7990	7990	0
11	20231024	193600	1587410660	7990	7990	7990	7990	0
12	20231024	193500	1587410660	7990	7990	7990	7990	0
13	20231024	193400	1587410660	7990	7990	7990	7990	0
14	20231024	193300	1587410660	7990	7990	7990	7990	0
15	20231024	193200	1587410660	7990	7990	7990	7990	0
16	20231024	193100	1587410660	7990	7990	7990	7990	0
17	20231024	193000	1587410660	7990	7990	7990	7990	0
18	20231024	192900	1587410660	7990	7990	7990	7990	0
19	20231024	192800	1587410660	7990	7990	7990	7990	0
20	20231024	192700	1587410660	7990	7990	7990	7990	0
21	20231024	192600	1587410660	7990	7990	7990	7990	0
22	20231024	192500	1587410660	7990	7990	7990	7990	0
23	20231024	192400	1587410660	7990	7990	7990	7990	0
24	20231024	192300	1587410660	7990	7990	7990	7990	0
25	20231024	192200	1587410660	7990	7990	7990	7990	0
26	20231024	192100	1587410660	7990	7990	7990	7990	0
27	20231024	192000	1587410660	7990	7990	7990	7990	0
28	20231024	191900	1587410660	7990	7990	7990	7990	0
29	20231024	191800	1587410660	7990	7990	7990	7990	0
30	20231024	191700	1587410660	7990	7990	7990	7990	0
31	20231024	191600	1587410660	7990	7990	7990	7990	0
32	20231024	191500	1587410660	7990	7990	7990	7990	3232
33	20231024	191400	1587410660	7990	7990	7990	7990	0
34	20231024	191300	1587410660	7990	7990	7990	7990	0
35	20231024	191200	1587410660	7990	7990	7990	7990	0
36	20231024	191100	1587410660	7990	7990	7990	7990	0
37	20231024	191000	1587410660	7990	7990	7990	7990	0
38	20231024	190900	1587410660	7990	7990	7990	7990	0
39	20231024	190800	1587410660	7990	7990	7990	7990	0
40	20231024	190700	1587410660	7990	7990	7990	7990	0
41	20231024	190600	1587410660	7990	7990	7990	7990	0
42	20231024	190500	1587410660	7990	7990	7990	7990	0
43	20231024	190400	1587410660	7990	7990	7990	7990	0
44	20231024	190300	1587410660	7990	7990	7990	7990	0
45	20231024	190200	1587410660	7990	7990	7990	7990	0
46	20231024	190100	1587410660	7990	7990	7990	7990	0
47	20231024	190000	1587410660	7990	7990	7990	7990	0
48	20231024	185900	1587410660	7990	7990	7990	7990	0
49	20231024	185800	1587410660	7990	7990	7990	7990	0
50	20231024	185700	1587410660	7990	7990	7990	7990	0
51	20231024	185600	1587410660	7990	7990	7990	7990	0
52	20231024	185500	1587410660	7990	7990	7990	7990	0
53	20231024	185400	1587410660	7990	7990	7990	7990	0
54	20231024	185300	1587410660	7990	7990	7990	7990	0
55	20231024	185200	1587410660	7990	7990	7990	7990	0
56	20231024	185100	1587410660	7990	7990	7990	7990	0
57	20231024	185000	1587410660	7990	7990	7990	7990	0
58	20231024	184900	1587410660	7990	7990	7990	7990	0
59	20231024	184800	1587410660	7990	7990	7990	7990	0
60	20231024	184700	1587410660	7990	7990	7990	7990	0
61	20231024	184600	1587410660	7990	7990	7990	7990	0
62	20231024	184500	1587410660	7990	7990	7990	7990	3232
63	20231024	184400	1587410660	7990	7990	7990	7990	0
64	20231024	184300	1587410660	7990	7990	7990	7990	0
65	20231024	184200	1587410660	7990	7990	7990	7990	0
66	20231024	184100	1587410660	7990	7990	7990	7990	0
67	20231024	184000	1587410660	7990	7990	7990	7990	0
68	20231024	183900	1587410660	7990	7990	7990	7990	0
69	20231024	183800	1587410660	7990	7990	7990	7990	0
70	20231024	183700	1587410660	7990	7990	7990	7990	0
71	20231024	183600	1587410660	7990	7990	7990	7990	0
72	20231024	183500	1587410660	7990	7990	7990	7990	0
73	20231024	183400	1587410660	7990	7990	7990	7990	0
74	20231024	183300	1587410660	7990	7990	7990	7990	0
75	20231024	183200	1587410660	7990	7990	7990	7990	0
76	20231024	183100	1587410660	7990	7990	7990	7990	0
77	20231024	183000	1587410660	7990	7990	7990	7990	0
78	20231024	182900	1587410660	7990	7990	7990	7990	0
79	20231024	182800	1587410660	7990	7990	7990	7990	0
80	20231024	182700	1587410660	7990	7990	7990	7990	0
81	20231024	182600	1587410660	7990	7990	7990	7990	0
82	20231024	182500	1587410660	7990	7990	7990	7990	0
83	20231024	182400	1587410660	7990	7990	7990	7990	0
84	20231024	182300	1587410660	7990	7990	7990	7990	0
85	20231024	182200	1587410660	7990	7990	7990	7990	0
86	20231024	182100	1587410660	7990	7990	7990	7990	0
87	20231024	182000	1587410660	7990	7990	7990	7990	0
88	20231024	181900	1587410660	7990	7990	7990	7990	0
89	20231024	181800	1587410660	7990	7990	7990	7990	0
90	20231024	181700	1587410660	7990	7990	7990	7990	0
91	20231024	181600	1587410660	7990	7990	7990	7990	0
92	20231024	181500	1587410660	7990	7990	7990	7990	3232
93	20231024	181400	1587410660	7990	7990	7990	7990	0
94	20231024	181300	1587410660	7990	7990	7990	7990	0
95	20231024	181200	1587410660	7990	7990	7990	7990	0
96	20231024	181100	1587410660	7990	7990	7990	7990	0
97	20231024	181000	1587410660	7990	7990	7990	7990	0
98	20231024	180900	1587410660	7990	7990	7990	7990	0
99	20231024	180800	1587410660	7990	7990	7990	7990	0
100	20231024	180700	1587410660	7990	7990	7990	7990	0
101	20231024	180600	1587410660	7990	7990	7990	7990	0
102	20231024	180500	1587410660	7990	7990	7990	7990	0
103	20231024	180400	1587410660	7990	7990	7990	7990	0
104	20231024	180300	1587410660	7990	7990	7990	7990	0
105	20231024	180200	1587410660	7990	7990	7990	7990	0
106	20231024	180100	1587410660	7990	7990	7990	7990	0
107	20231024	180000	1587410660	7990	7990	7990	7990	0
108	20231024	175900	1587410660	7990	7990	7990	7990	0
109	20231024	175800	1587410660	7990	7990	7990	7990	0
110	20231024	175700	1587410660	7990	7990	7990	7990	0
111	20231024	175600	1587410660	7990	7990	7990	7990	0
112	20231024	175500	1587410660	7990	7990	7990	7990	0
113	20231024	175400	1587410660	7990	7990	7990	7990	0
114	20231024	175300	1587410660	7990	7990	7990	7990	0
115	20231024	175200	1587410660	7990	7990	7990	7990	0
116	20231024	175100	1587410660	7990	7990	7990	7990	0
117	20231024	175000	1587410660	7990	7990	7990	7990	0
118	20231024	174900	1587410660	7990	7990	7990	7990	0
119	20231024	174800	1587410660	7990	7990	7990	7990	0
120	20231024	174700	1587410660	7990	7990	7990	7990	0
121	20231024	174600	1587410660	7990	7990	7990	7990	0
122	20231024	174500	1587410660	7990	7990	7990	7990	3232
123	20231024	174400	1587410660	7990	7990	7990	7990	0
124	20231024	174300	1587410660	7990	7990	7990	7990	0
125	20231024	174200	1587410660	7990	7990	7990	7990	0
126	20231024	174100	1587410660	7990	7990	7990	7990	0
127	20231024	174000	1587410660	7990	7990	7990	7990	0
128	20231024	173900	1587410660	7990	7990	7990	7990	0
129	20231024	173800	1587410660	7990	7990	7990	7990	0
130	20231024	173700	1587410660	7990	7990	7990	7990	0
131	20231024	173600	1587410660	7990	7990	7990	7990	0
132	20231024	173500	1587410660	7990	7990	7990	7990	0
133	20231024	173400	1587410660	7990	7990	7990	7990	0
134	20231024	173300	1587410660	7990	7990	7990	7990	0
135	20231024	173200	1587410660	7990	7990	7990	7990	0
136	20231024	173100	1587410660	7990	7990	7990	7990	0
137	20231024	173000	1587410660	7990	7990	7990	7990	0
138	20231024	172900	1587410660	7990	7990	7990	7990	0
139	20231024	172800	1587410660	7990	7990	7990	7990	0
140	20231024	172700	1587410660	7990	7990	7990	7990	0
141	20231024	172600	1587410660	7990	7990	7990	7990	0
142	20231024	172500	1587410660	7990	7990	7990	7990	0
143	20231024	172400	1587410660	7990	7990	7990	7990	0
144	20231024	172300	1587410660	7990	7990	7990	7990	0
145	20231024	172200	1587410660	7990	7990	7990	7990	0
146	20231024	172100	1587410660	7990	7990	7990	7990	0
147	20231024	172000	1587410660	7990	7990	7990	7990	0
148	20231024	171900	1587410660	7990	7990	7990	7990	0
149	20231024	171800	1587410660	7990	7990	7990	7990	0
150	20231024	171700	1587410660	7990	7990	7990	7990	0
151	20231024	171600	1587410660	7990	7990	7990	7990	0
152	20231024	171500	1587410660	7990	7990	7990	7990	3232
153	20231024	171400	1587410660	7990	7990	7990	7990	0
154	20231024	171300	1587410660	7990	7990	7990	7990	0
155	20231024	171200	1587410660	7990	7990	7990	7990	0
156	20231024	171100	1587410660	7990	7990	7990	7990	0
157	20231024	171000	1587410660	7990	7990	7990	7990	0
158	20231024	170900	1587410660	7990	7990	7990	7990	0
159	20231024	170800	1587410660	7990	7990	7990	7990	0
160	20231024	170700	1587410660	7990	7990	7990	7990	0
161	20231024	170600	1587410660	7990	7990	7990	7990	0
162	20231024	170500	1587410660	7990	7990	7990	7990	0
163	20231024	170400	1587410660	7990	7990	7990	7990	0
164	20231024	170300	1587410660	7990	7990	7990	7990	0
165	20231024	170200	1587410660	7990	7990	7990	7990	0
166	20231024	170100	1587410660	7990	7990	7990	7990	0
167	20231024	170000	1587410660	7990	7990	7990	7990	0
168	20231024	165900	1587410660	7990	7990	7990	7990	0
169	20231024	165800	1587410660	7990	7990	7990	7990	0
170	20231024	165700	1587410660	7990	7990	7990	7990	0
171	20231024	165600	1587410660	7990	7990	7990	7990	0
172	20231024	165500	1587410660	7990	7990	7990	7990	0
173	20231024	165400	1587410660	7990	7990	7990	7990	0
174	20231024	165300	1587410660	7990	7990	7990	7990	0
175	20231024	165200	1587410660	7990	7990	7990	7990	0
176	20231024	165100	1587410660	7990	7990	7990	7990	0
177	20231024	165000	1587410660	7990	7990	7990	7990	0
178	20231024	164900	1587410660	7990	7990	7990	7990	0
179	20231024	164800	1587410660	7990	7990	7990	7990	0
180	20231024	164700	1587410660	7990	7990	7990	7990	0
181	20231024	164600	1587410660	7990	7990	7990	7990	0
182	20231024	164500	1587410660	7990	7990	7990	7990	3232
183	20231024	164400	1587410660	7990	7990	7990	7990	0
184	20231024	164300	1587410660	7990	7990	7990	7990	0
185	20231024	164200	1587410660	7990	7990	7990	7990	0
186	20231024	164100	1587410660	7990	7990	7990	7990	0
187	20231024	164000	1587410660	7990	7990	7990	7990	0
188	20231024	163900	1587410660	7990	7990	7990	7990	0
189	20231024	163800	1587410660	7990	7990	7990	7990	0
190	20231024	163700	1587410660	7990	7990	7990	7990	0
191	20231024	163600	1587410660	7990	7990	7990	7990	0
192	20231024	163500	1587410660	7990	7990	7990	7990	0
193	20231024	163400	1587410660	7990	7990	7990	7990	0
194	20231024	163300	1587410660	7990	7990	7990	7990	0
195	20231024	163200	1587410660	7990	7990	7990	7990	0
196	20231024	163100	1587410660	7990	7990	7990	7990	0
197	20231024	163000	1587410660	7990	7990	7990	7990	0
198	20231024	162900	1587410660	7990	7990	7990	7990	0
199	20231024	162800	1587410660	7990	7990	7990	7990	0
200	20231024	162700	1587410660	7990	7990	7990	7990	0
201	20231024	162600	1587410660	7990	7990	7990	7990	0
202	20231024	162500	1587410660	7990	7990	7990	7990	0
203	20231024	162400	1587410660	7990	7990	7990	7990	0
204	20231024	162300	1587410660	7990	7990	7990	7990	0
205	20231024	162200	1587410660	7990	7990	7990	7990	0
206	20231024	162100	1587410660	7990	7990	7990	7990	0
207	20231024	162000	1587410660	7990	7990	7990	7990	0
208	20231024	161900	1587410660	7990	7990	7990	7990	0
209	20231024	161800	1587410660	7990	7990	7990	7990	0
210	20231024	161700	1587410660	7990	7990	7990	7990	0
211	20231024	161600	1587410660	7990	7990	7990	7990	0
212	20231024	161500	1587410660	7990	7990	7990	7990	3232
213	20231024	161400	1587410660	7990	7990	7990	7990	0
214	20231024	161300	1587410660	7990	7990	7990	7990	0
215	20231024	161200	1587410660	7990	7990	7990	7990	0
216	20231024	161100	1587410660	7990	7990	7990	7990	0
217	20231024	161000	1587410660	7990	7990	7990	7990	0
218	20231024	160900	1587410660	7990	7990	7990	7990	0
219	20231024	160800	1587410660	7990	7990	7990	7990	0
220	20231024	160700	1587410660	7990	7990	7990	7990	0
221	20231024	160600	1587410660	7990	7990	7990	7990	0
222	20231024	160500	1587410660	7990	7990	7990	7990	0
223	20231024	160400	1587410660	7990	7990	7990	7990	0
224	20231024	160300	1587410660	7990	7990	7990	7990	0
225	20231024	160200	1587410660	7990	7990	7990	7990	0
226	20231024	160100	1587410660	7990	7990	7990	7990	0
227	20231024	160000	1587410660	7990	7990	7990	7990	0
228	20231024	155900	1587410660	7990	7990	7990	7990	0
229	20231024	155800	1587410660	7990	7990	7990	7990	0
230	20231024	155700	1587410660	7990	7990	7990	7990	0
231	20231024	155600	1587410660	7990	7990	7990	7990	0
232	20231024	155500	1587410660	7990	7990	7990	7990	0
233	20231024	155400	1587410660	7990	7990	7990	7990	0
234	20231024	155300	1587410660	7990	7990	7990	7990	0
235	20231024	155200	1587410660	7990	7990	7990	7990	0
236	20231024	155100	1587410660	7990	7990	7990	7990	0
237	20231024	155000	1587410660	7990	7990	7990	7990	0
238	20231024	154900	1587410660	7990	7990	7990	7990	0
239	20231024	154800	1587410660	7990	7990	7990	7990	0
240	20231024	154700	1587410660	7990	7990	7990	7990	0
241	20231024	154600	1587410660	7990	7990	7990	7990	0
242	20231024	154500	1587410660	7990	7990	7990	7990	3232
243	20231024	154400	1587410660	7990	7990	7990	7990	0
244	20231024	154300	1587410660	7990	7990	7990	7990	0
245	20231024	154200	1587410660	7990	7990	7990	7990	0
246	20231024	154100	1587410660	7990	7990	7990	7990	0
247	20231024	154000	1587410660	7990	7990	7990	7990	0
248	20231024	153900	1587410660	7990	7990	7990	7990	0
249	20231024	153800	1587410660	7990	7990	7990	7990	0
250	20231024	153700	1587410660	7990	7990	7990	7990	0
251	20231024	153600	1587410660	7990	7990	7990	7990	0
252	20231024	153500	1587410660	7990	7990	7990	7990	0
253	20231024	153400	1587410660	7990	7990	7990	7990	0
254	20231024	153300	1587410660	7990	7990	7990	7990	0
255	20231024	153200	1587410660	7990	7990	7990	7990	0
256	20231024	153100	1587410660	7990	7990	7990	7990	0
257	20231024	153000	1587410660	7990	7990	7990	7990	3232
258	20231024	152900	1561586980	7960	7960	7960	7960	0
259	20231024	152800	1561586980	7960	7960	7960	7960	0
260	20231024	152700	1561586980	7960	7960	7960	7960	0
261	20231024	152600	1561586980	7960	7960	7960	7960	0
262	20231024	152500	1561586980	7960	7960	7960	7960	0
263	20231024	152400	1561586980	7960	7960	7960	7960	0
264	20231024	152300	1561586980	7960	7960	7960	7960	0
265	20231024	152200	1561586980	7960	7960	7960	7960	0
266	20231024	152100	1561586980	7960	7960	7960	7960	0
267	20231024	152000	1561586980	7960	7960	7960	7960	0
268	20231024	151900	1561586980	7960	7970	7970	7950	223
269	20231024	151800	1559810620	7950	7960	7980	7950	672
270	20231024	151700	1554453310	7960	7970	7970	7960	48
271	20231024	151600	1554070910	7970	7970	7970	7960	377
272	20231024	151500	1551066230	7970	7980	7990	7970	809
273	20231024	151400	1544614460	7980	7980	7990	7970	457
274	20231024	151300	1540967110	7980	7970	7980	7970	814
275	20231024	151200	1534471410	7980	7970	7980	7970	476
276	20231024	151100	1530674040	7970	7950	7970	7950	356
277	20231024	151000	1527838550	7960	7960	7960	7960	177
278	20231024	150900	1526429630	7950	7980	7980	7950	173
279	20231024	150800	1525050740	7980	7950	7990	7950	4156
280	20231024	150700	1491945450	7950	7940	7950	7940	1077
281	20231024	150600	1483392710	7930	7930	7940	7930	52
282	20231024	150500	1482979990	7930	7940	7940	7930	2732
283	20231024	150400	1461312370	7930	7930	7930	7930	1
284	20231024	150300	1461304440	7930	7930	7930	7930	84
285	20231024	150200	1460638320	7930	7920	7930	7920	2671
286	20231024	150100	1439460310	7920	7930	7930	7920	166
287	20231024	150000	1438144090	7930	7900	7930	7900	347
288	20231024	145900	1435397170	7890	7870	7890	7870	249
289	20231024	145800	1433432820	7870	7910	7920	7870	1032
290	20231024	145700	1425273170	7910	7890	7910	7870	878
291	20231024	145600	1418338640	7900	7900	7900	7890	1322
292	20231024	145500	1407900900	7900	7890	7900	7890	345
293	20231024	145400	1405175420	7890	7910	7910	7890	160
294	20231024	145300	1403911510	7910	7900	7910	7900	1012
295	20231024	145200	1395908060	7890	7910	7910	7890	276
296	20231024	145100	1393726130	7900	7920	7920	7900	112
297	20231024	145000	1392839470	7920	7920	7920	7910	1262
298	20231024	144900	1382844670	7920	7900	7920	7900	1280
299	20231024	144800	1372709020	7910	7880	7920	7880	1130
300	20231024	144700	1363775620	7880	7870	7880	7870	114
301	20231024	144600	1362877730	7880	7900	7900	7880	109
302	20231024	144500	1362017730	7890	7870	7900	7860	390
303	20231024	144400	1358944210	7850	7860	7860	7850	27
304	20231024	144300	1358732160	7860	7900	7900	7860	246
305	20231024	144200	1356791150	7890	7870	7900	7840	921
306	20231024	144100	1349535870	7880	7880	7880	7880	67
307	20231024	144000	1349007910	7880	7890	7890	7880	24
308	20231024	143900	1348818780	7880	7890	7890	7880	353
309	20231024	143800	1346033840	7880	7860	7890	7860	2043
310	20231024	143700	1329954360	7870	7870	7880	7870	369
311	20231024	143600	1327050320	7880	7900	7900	7880	479
312	20231024	143500	1323270060	7900	7900	7900	7890	837
313	20231024	143400	1316658360	7900	7900	7910	7890	436
314	20231024	143300	1313214030	7900	7910	7910	7900	872
315	20231024	143200	1306324710	7900	7890	7900	7890	369
316	20231024	143100	1303409820	7890	7910	7910	7890	71
317	20231024	143000	1302848240	7910	7890	7910	7890	341
318	20231024	142900	1300152800	7880	7880	7900	7870	623
319	20231024	142800	1295236370	7870	7860	7870	7860	21
320	20231024	142700	1295071210	7860	7860	7870	7860	223
321	20231024	142600	1293318420	7880	7890	7900	7860	1176
322	20231024	142500	1284040090	7900	7860	7900	7860	846
323	20231024	142400	1277376300	7860	7860	7860	7840	1145
324	20231024	142300	1268378320	7860	7880	7880	7840	4328
325	20231024	142200	1234368530	7880	7880	7880	7880	32
326	20231024	142100	1234116370	7890	7930	7930	7880	2015
327	20231024	142000	1218185340	7940	7920	7940	7920	794
328	20231024	141900	1211884580	7920	7890	7920	7880	1215
329	20231024	141800	1202288750	7890	7910	7920	7890	1428
330	20231024	141700	1190999630	7900	7900	7930	7900	450
331	20231024	141600	1187436690	7910	7910	7920	7910	253
332	20231024	141500	1185434660	7900	7910	7910	7900	24
333	20231024	141400	1185244950	7920	7920	7920	7910	1519
334	20231024	141300	1173214530	7930	7930	7940	7920	555
335	20231024	141200	1168812150	7920	7920	7920	7920	591
336	20231024	141100	1164131430	7920	7920	7930	7920	150
337	20231024	141000	1162942720	7920	7920	7930	7920	23
338	20231024	140900	1162760550	7920	7940	7940	7910	1117
339	20231024	140800	1153906960	7930	7890	7940	7890	3228
340	20231024	140700	1128326280	7900	7900	7900	7890	171
341	20231024	140600	1126975500	7890	7900	7900	7890	242
342	20231024	140500	1125064340	7900	7890	7900	7890	6
343	20231024	140400	1125016950	7900	7920	7920	7890	732
344	20231024	140300	1119227550	7920	7900	7930	7900	2229
345	20231024	140200	1101584150	7890	7890	7890	7880	422
346	20231024	140100	1098254620	7870	7890	7890	7870	1107
347	20231024	140000	1089542130	7900	7910	7920	7900	495
348	20231024	135900	1085628590	7910	7920	7920	7910	338
349	20231024	135800	1082951940	7920	7920	7930	7920	213
350	20231024	135700	1081263020	7920	7910	7930	7910	2482
351	20231024	135600	1061600830	7910	7900	7910	7900	1439
352	20231024	135500	1050229360	7890	7870	7890	7870	1964
353	20231024	135400	1034740980	7870	7870	7880	7860	3268
354	20231024	135300	1009021820	7870	7870	7870	7860	3
355	20231024	135200	1008998220	7860	7860	7860	7860	51
356	20231024	135100	1008597360	7860	7870	7870	7860	420
357	20231024	135000	1005291990	7870	7870	7870	7870	220
358	20231024	134900	1003560590	7870	7860	7870	7860	757
359	20231024	134800	997604510	7860	7860	7860	7860	6
360	20231024	134700	997557350	7870	7850	7870	7850	1331
361	20231024	134600	987091290	7860	7850	7860	7850	393
362	20231024	134500	984006090	7850	7850	7850	7850	321
363	20231024	134400	981486240	7850	7860	7860	7850	253
364	20231024	134300	979497670	7860	7830	7860	7830	1262
365	20231024	134200	969590960	7820	7830	7830	7820	450
366	20231024	134100	966067470	7830	7850	7850	7830	1022
367	20231024	134000	958046990	7840	7840	7850	7840	153
368	20231024	133900	956846150	7850	7850	7850	7830	774
369	20231024	133800	950777970	7840	7830	7840	7830	1013
370	20231024	133700	942841390	7820	7820	7830	7820	286
371	20231024	133600	940602030	7820	7800	7820	7800	2030
372	20231024	133500	924741790	7800	7800	7800	7800	227
373	20231024	133400	922971190	7800	7780	7800	7780	1055
374	20231024	133300	914754820	7770	7770	7770	7770	1
375	20231024	133200	914747050	7770	7770	7770	7770	1
376	20231024	133100	914739280	7770	7770	7770	7770	545
377	20231024	133000	910504630	7770	7770	7780	7770	106
378	20231024	132900	909680200	7780	7800	7800	7780	924
379	20231024	132800	902482040	7790	7800	7800	7790	96
380	20231024	132700	901733840	7800	7800	7800	7800	0
381	20231024	132600	901733840	7800	7800	7800	7800	28
382	20231024	132500	901515440	7800	7800	7800	7790	1974
383	20231024	132400	886118250	7800	7800	7800	7800	105
384	20231024	132300	885299250	7800	7800	7800	7800	114
385	20231024	132200	884410050	7800	7800	7800	7800	67
386	20231024	132100	883887450	7800	7800	7800	7800	70
387	20231024	132000	883341450	7790	7800	7800	7790	107
388	20231024	131900	882507850	7800	7800	7800	7800	0
389	20231024	131800	882507850	7800	7790	7800	7790	80
390	20231024	131700	881883890	7790	7790	7800	7790	54
391	20231024	131600	881462750	7800	7800	7800	7800	20
392	20231024	131500	881306750	7800	7790	7800	7790	401
393	20231024	131400	878182250	7790	7780	7790	7780	79
394	20231024	131300	877566930	7790	7790	7790	7790	71
395	20231024	131200	877013840	7780	7780	7780	7780	0
396	20231024	131100	877013840	7780	7780	7780	7780	10
397	20231024	131000	876936040	7780	7780	7780	7780	88
398	20231024	130900	876251400	7780	7780	7780	7780	98
399	20231024	130800	875488960	7780	7770	7780	7770	218
400	20231024	130700	873794370	7770	7770	7770	7770	61
401	20231024	130600	873320400	7780	7780	7780	7780	0
402	20231024	130500	873320400	7780	7780	7780	7780	672
403	20231024	130400	868092240	7780	7780	7780	7780	1
404	20231024	130300	868084460	7800	7800	7800	7800	1175
405	20231024	130200	858919460	7800	7800	7800	7800	2
406	20231024	130100	858903860	7800	7800	7800	7800	0
407	20231024	130000	858903860	7800	7800	7800	7800	0
408	20231024	125900	858903860	7800	7800	7800	7800	16
409	20231024	125800	858779060	7810	7790	7810	7790	466
410	20231024	125700	855144520	7790	7780	7790	7780	281
411	20231024	125600	852958330	7780	7780	7780	7780	2
412	20231024	125500	852942770	7780	7780	7780	7780	10
413	20231024	125400	852864970	7770	7770	7770	7770	49
414	20231024	125300	852484240	7770	7770	7770	7770	38
415	20231024	125200	852188980	7770	7780	7780	7770	60
416	20231024	125100	851722280	7780	7790	7790	7780	847
417	20231024	125000	845126520	7790	7790	7790	7790	0
418	20231024	124900	845126520	7790	7790	7790	7790	0
419	20231024	124800	845126520	7790	7790	7790	7790	61
420	20231024	124700	844651330	7800	7800	7800	7800	0
421	20231024	124600	844651330	7800	7790	7800	7790	506
422	20231024	124500	840704560	7790	7800	7800	7790	431
423	20231024	124400	837343120	7800	7760	7800	7760	2244
424	20231024	124300	819881240	7760	7760	7760	7760	0
425	20231024	124200	819881240	7760	7750	7760	7750	91
426	20231024	124100	819175550	7750	7770	7770	7730	1504
427	20231024	124000	807520030	7770	7770	7770	7770	0
428	20231024	123900	807520030	7770	7760	7770	7760	440
429	20231024	123800	804103630	7760	7760	7760	7760	157
430	20231024	123700	802885310	7760	7760	7760	7760	0
431	20231024	123600	802885310	7760	7760	7760	7760	1
432	20231024	123500	802877550	7760	7760	7760	7760	0
433	20231024	123400	802877550	7760	7770	7770	7760	96
434	20231024	123300	802132580	7780	7780	7780	7780	548
435	20231024	123200	797869140	7780	7760	7780	7760	2798
436	20231024	123100	776105810	7760	7760	7760	7760	101
437	20231024	123000	775322050	7750	7750	7750	7750	2
438	20231024	122900	775306550	7770	7750	7770	7750	114
439	20231024	122800	774422630	7750	7770	7770	7750	172
440	20231024	122700	773087160	7780	7780	7780	7780	0
441	20231024	122600	773087160	7780	7780	7780	7780	174
442	20231024	122500	771733440	7780	7780	7780	7780	2
443	20231024	122400	771717880	7780	7780	7790	7780	434
444	20231024	122300	768338520	7770	7770	7770	7770	21
445	20231024	122200	768175350	7760	7760	7760	7760	209
446	20231024	122100	766553510	7770	7740	7770	7740	1114
447	20231024	122000	757927430	7740	7740	7740	7740	0
448	20231024	121900	757927430	7740	7760	7760	7740	1200
449	20231024	121800	748633480	7750	7750	7750	7750	100
450	20231024	121700	747858480	7760	7760	7760	7760	70
451	20231024	121600	747315280	7760	7760	7760	7760	5
452	20231024	121500	747276480	7760	7750	7760	7750	213
453	20231024	121400	745625660	7750	7750	7750	7750	50
454	20231024	121300	745238160	7750	7750	7750	7750	21
455	20231024	121200	745075410	7750	7750	7750	7750	14
456	20231024	121100	744966910	7750	7750	7750	7750	210
457	20231024	121000	743339410	7760	7770	7770	7760	411
458	20231024	120900	740149560	7770	7770	7770	7770	118
459	20231024	120800	739232700	7770	7770	7770	7770	61
460	20231024	120700	738758730	7770	7740	7770	7740	727
461	20231024	120600	733119300	7740	7740	7740	7740	0
462	20231024	120500	733119300	7740	7740	7740	7740	0
463	20231024	120400	733119300	7740	7740	7740	7740	52
464	20231024	120300	732716820	7750	7750	7750	7750	6
465	20231024	120200	732670320	7740	7740	7740	7740	0
466	20231024	120100	732670320	7740	7750	7750	7740	162
467	20231024	120000	731416430	7730	7740	7740	7730	122
468	20231024	115900	730472870	7740	7740	7740	7740	39
469	20231024	115800	730171010	7750	7770	7770	7750	761
470	20231024	115700	724270050	7770	7770	7770	7770	80
471	20231024	115600	723648450	7780	7780	7780	7780	382
472	20231024	115500	720676490	7780	7780	7780	7780	28
473	20231024	115400	720458650	7780	7790	7790	7780	462
474	20231024	115300	716860740	7790	7790	7790	7780	481
475	20231024	115200	713113800	7790	7790	7790	7790	45
476	20231024	115100	712763250	7790	7780	7790	7780	44
477	20231024	115000	712420510	7790	7770	7790	7770	1517
478	20231024	114900	700631440	7770	7770	7770	7770	50
479	20231024	114800	700242940	7770	7770	7770	7770	55
480	20231024	114700	699815590	7770	7760	7770	7760	56
481	20231024	114600	699380490	7760	7760	7770	7760	122
482	20231024	114500	698432610	7770	7770	7770	7770	49
483	20231024	114400	698051880	7770	7770	7770	7770	67
484	20231024	114300	697531290	7770	7770	7770	7770	28
485	20231024	114200	697313730	7760	7770	7770	7760	276
486	20231024	114100	695171790	7770	7770	7770	7760	49
487	20231024	114000	694791100	7770	7760	7770	7760	61
488	20231024	113900	694317630	7770	7770	7770	7770	28
489	20231024	113800	694100070	7770	7770	7770	7770	0
490	20231024	113700	694100070	7770	7770	7770	7770	129
491	20231024	113600	693097740	7770	7770	7770	7770	97
492	20231024	113500	692344050	7770	7810	7810	7770	561
493	20231024	113400	687973400	7810	7810	7810	7810	62
494	20231024	113300	687489180	7810	7800	7810	7800	355
495	20231024	113200	684719840	7800	7780	7800	7780	459
496	20231024	113100	681143710	7780	7760	7780	7760	54
497	20231024	113000	680724030	7770	7770	7770	7770	97
498	20231024	112900	679970340	7760	7770	7770	7760	413
499	20231024	112800	676763700	7770	7770	7770	7770	123
500	20231024	112700	675807990	7750	7770	7780	7750	654
501	20231024	112600	670734580	7770	7770	7770	7770	171
502	20231024	112500	669405910	7760	7750	7760	7750	393
503	20231024	112400	666356610	7740	7780	7780	7740	602
504	20231024	112300	661684640	7780	7780	7780	7780	222
505	20231024	112200	659957480	7790	7790	7800	7790	172
506	20231024	112100	658617100	7800	7790	7800	7790	207
507	20231024	112000	657004500	7790	7800	7800	7790	78
508	20231024	111900	656396200	7790	7800	7800	7790	163
509	20231024	111800	655124810	7800	7790	7800	7790	77
510	20231024	111700	654524230	7790	7780	7790	7780	339
511	20231024	111600	651883920	7780	7790	7790	7780	380
512	20231024	111500	648923930	7780	7780	7780	7780	3
513	20231024	111400	648900590	7790	7780	7790	7780	267
514	20231024	111300	646821430	7800	7800	7800	7800	0
515	20231024	111200	646821430	7800	7810	7810	7790	951
516	20231024	111100	639408130	7820	7770	7820	7770	2986
517	20231024	111000	616140530	7770	7760	7770	7760	49
518	20231024	110900	615759860	7760	7780	7780	7760	297
519	20231024	110800	613454110	7770	7770	7780	7770	234
520	20231024	110700	611635760	7780	7770	7780	7770	21
521	20231024	110600	611472420	7780	7780	7780	7780	444
522	20231024	110500	608018100	7780	7790	7790	7780	210
523	20231024	110400	606384200	7790	7710	7790	7710	4212
524	20231024	110300	573695800	7730	7740	7740	7730	170
525	20231024	110200	572381310	7740	7740	7740	7740	58
526	20231024	110100	571932390	7740	7740	7740	7740	755
527	20231024	110000	566088690	7740	7730	7740	7730	111
528	20231024	105900	565230210	7730	7710	7730	7710	384
529	20231024	105800	562263830	7710	7710	7710	7710	69
530	20231024	105700	561731840	7710	7710	7710	7700	186
531	20231024	105600	560298490	7710	7700	7710	7700	218
532	20231024	105500	558617810	7710	7710	7720	7710	476
533	20231024	105400	554947040	7700	7690	7700	7690	136
534	20231024	105300	553899990	7690	7690	7690	7690	77
535	20231024	105200	553307860	7690	7700	7700	7690	181
536	20231024	105100	551915870	7700	7710	7710	7690	821
537	20231024	105000	545591540	7720	7720	7720	7720	359
538	20231024	104900	542820060	7720	7720	7720	7720	85
539	20231024	104800	542163860	7720	7720	7720	7720	94
540	20231024	104700	541438180	7720	7720	7720	7720	63
541	20231024	104600	540951820	7710	7700	7710	7700	119
542	20231024	104500	540034360	7710	7690	7710	7690	1092
543	20231024	104400	531623950	7680	7670	7680	7670	670
544	20231024	104300	526484780	7670	7660	7670	7660	104
545	20231024	104200	525687810	7670	7660	7670	7660	37
546	20231024	104100	525404030	7670	7670	7670	7670	103
547	20231024	104000	524614020	7660	7640	7670	7640	1599
548	20231024	103900	512375310	7650	7640	7650	7630	555
549	20231024	103800	508137570	7640	7630	7640	7630	110
550	20231024	103700	507297910	7630	7640	7640	7620	297
551	20231024	103600	505030470	7640	7640	7650	7640	153
552	20231024	103500	503861130	7640	7640	7650	7640	386
553	20231024	103400	500911890	7640	7630	7640	7630	612
554	20231024	103300	496237880	7630	7630	7630	7630	97
555	20231024	103200	495497770	7630	7620	7630	7620	63
556	20231024	103100	495017430	7620	7620	7630	7610	345
557	20231024	103000	492389490	7620	7640	7640	7610	1131
558	20231024	102900	483772550	7640	7630	7640	7630	528
559	20231024	102800	479743790	7620	7620	7630	7620	313
560	20231024	102700	477358230	7610	7630	7630	7610	100
561	20231024	102600	476596550	7630	7600	7630	7600	298
562	20231024	102500	474328620	7590	7640	7640	7590	424
563	20231024	102400	471102900	7640	7630	7640	7620	596
564	20231024	102300	466551380	7630	7620	7630	7620	82
565	20231024	102200	465925740	7620	7620	7620	7620	142
566	20231024	102100	464843700	7620	7640	7640	7620	187
567	20231024	102000	463415990	7650	7640	7650	7640	44
568	20231024	101900	463079570	7650	7670	7670	7640	495
569	20231024	101800	459292130	7660	7680	7680	7660	171
570	20231024	101700	457980200	7680	7680	7680	7680	57
571	20231024	101600	457542440	7680	7680	7680	7680	410
572	20231024	101500	454393640	7680	7680	7680	7670	192
573	20231024	101400	452919450	7680	7660	7680	7660	561
574	20231024	101300	448619040	7660	7660	7660	7650	570
575	20231024	101200	444255640	7660	7670	7670	7660	110
576	20231024	101100	443412650	7670	7660	7670	7660	146
577	20231024	101000	442293830	7660	7670	7670	7660	118
578	20231024	100900	441389530	7670	7650	7670	7650	487
579	20231024	100800	437659730	7650	7640	7650	7640	547
580	20231024	100700	433480160	7640	7630	7640	7630	3615
581	20231024	100600	405861570	7640	7620	7640	7620	1335
582	20231024	100500	395685450	7620	7590	7620	7590	350
583	20231024	100400	393022220	7590	7590	7600	7580	1067
584	20231024	100300	384926210	7580	7570	7580	7570	289
585	20231024	100200	382737030	7570	7550	7570	7550	355
586	20231024	100100	380054460	7550	7550	7550	7550	128
587	20231024	100000	379088060	7540	7550	7550	7540	134
588	20231024	095900	378077210	7550	7550	7550	7550	460
589	20231024	095800	374604210	7550	7540	7550	7540	256
590	20231024	095700	372673380	7540	7560	7560	7540	936
591	20231024	095600	365610890	7560	7550	7560	7540	711
592	20231024	095500	360245180	7560	7550	7560	7550	118
593	20231024	095400	359353610	7550	7580	7580	7550	1617
594	20231024	095300	347126750	7580	7600	7600	7580	593
595	20231024	095200	342626160	7600	7610	7610	7590	338
596	20231024	095100	340057700	7610	7570	7610	7570	3042
597	20231024	095000	316972010	7570	7570	7570	7570	278
598	20231024	094900	314867550	7580	7570	7580	7570	8
599	20231024	094800	314806920	7570	7570	7570	7570	70
600	20231024	094700	314277020	7570	7590	7590	7570	1494
601	20231024	094600	302958960	7600	7600	7600	7600	80
602	20231024	094500	302350960	7600	7610	7610	7600	734
603	20231024	094400	296765560	7620	7620	7620	7620	9
604	20231024	094300	296696980	7610	7610	7610	7610	616
605	20231024	094200	292009220	7610	7620	7620	7610	58
606	20231024	094100	291567430	7620	7630	7630	7620	207
607	20231024	094000	289990060	7620	7650	7650	7620	108
608	20231024	093900	289166280	7650	7650	7650	7650	1
609	20231024	093800	289158630	7650	7660	7660	7650	41
610	20231024	093700	288844970	7650	7630	7700	7630	1393
611	20231024	093600	278180730	7630	7590	7660	7590	1056
612	20231024	093500	270142860	7590	7620	7620	7590	1280
613	20231024	093400	260415330	7620	7620	7620	7620	18
614	20231024	093300	260278170	7620	7610	7620	7610	640
615	20231024	093200	255407640	7610	7610	7610	7610	464
616	20231024	093100	251876600	7610	7600	7610	7600	609
617	20231024	093000	247247410	7600	7600	7600	7600	19
618	20231024	092900	247103010	7600	7590	7600	7590	2
619	20231024	092800	247087820	7600	7620	7620	7600	793
620	20231024	092700	241056260	7620	7620	7630	7610	1620
621	20231024	092600	228715330	7630	7620	7630	7610	1342
622	20231024	092500	218496290	7630	7630	7630	7630	6
623	20231024	092400	218450510	7630	7620	7640	7620	553
624	20231024	092300	214232120	7620	7620	7620	7620	554
625	20231024	092200	210010640	7630	7630	7640	7630	462
626	20231024	092100	206484330	7620	7630	7630	7620	1013
627	20231024	092000	198760840	7640	7660	7660	7630	5039
628	20231024	091900	160213340	7660	7670	7670	7650	1154
629	20231024	091800	151374450	7670	7670	7670	7670	15
630	20231024	091700	151259400	7670	7680	7680	7660	1062
631	20231024	091600	143110610	7680	7690	7690	7680	250
632	20231024	091500	141190030	7690	7700	7710	7690	1045
633	20231024	091400	133146390	7710	7710	7720	7710	475
634	20231024	091300	129481790	7720	7730	7730	7710	745
635	20231024	091200	123732330	7720	7700	7730	7700	403
636	20231024	091100	120620760	7690	7700	7710	7690	804
637	20231024	091000	114432920	7700	7710	7720	7700	770
638	20231024	090900	108501160	7720	7760	7760	7710	611
639	20231024	090800	103776970	7760	7740	7760	7740	462
640	20231024	090700	100197020	7740	7730	7740	7720	1987
641	20231024	090600	84847200	7740	7740	7740	7740	10
642	20231024	090500	84769800	7750	7730	7750	7730	1055
643	20231024	090400	76609660	7730	7750	7750	7720	441
644	20231024	090300	73192360	7750	7730	7750	7730	314
645	20231024	090200	70762690	7730	7740	7740	7720	1679
646	20231024	090100	57785270	7770	7710	7770	7710	3092
647	20231024	090000	33810640	7760	7810	7810	7750	4344