KissMeData/034220/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190700	10341512250	11930	11930	11930	11930	46824
3	20231024	190600	10341512250	11930	11930	11930	11930	0
4	20231024	190500	10341512250	11930	11930	11930	11930	0
5	20231024	190400	10341512250	11930	11930	11930	11930	0
6	20231024	190300	10341512250	11930	11930	11930	11930	0
7	20231024	190200	10341512250	11930	11930	11930	11930	0
8	20231024	190100	10341512250	11930	11930	11930	11930	0
9	20231024	190000	10341512250	11930	11930	11930	11930	0
10	20231024	185900	10341512250	11930	11930	11930	11930	0
11	20231024	185800	10341512250	11930	11930	11930	11930	0
12	20231024	185700	10341512250	11930	11930	11930	11930	0
13	20231024	185600	10341512250	11930	11930	11930	11930	0
14	20231024	185500	10341512250	11930	11930	11930	11930	0
15	20231024	185400	10341512250	11930	11930	11930	11930	0
16	20231024	185300	10341512250	11930	11930	11930	11930	0
17	20231024	185200	10341512250	11930	11930	11930	11930	0
18	20231024	185100	10341512250	11930	11930	11930	11930	0
19	20231024	185000	10341512250	11930	11930	11930	11930	0
20	20231024	184900	10341512250	11930	11930	11930	11930	0
21	20231024	184800	10341512250	11930	11930	11930	11930	0
22	20231024	184700	10341512250	11930	11930	11930	11930	0
23	20231024	184600	10341512250	11930	11930	11930	11930	0
24	20231024	184500	10341512250	11930	11930	11930	11930	0
25	20231024	184400	10341512250	11930	11930	11930	11930	0
26	20231024	184300	10341512250	11930	11930	11930	11930	0
27	20231024	184200	10341512250	11930	11930	11930	11930	0
28	20231024	184100	10341512250	11930	11930	11930	11930	0
29	20231024	184000	10341512250	11930	11930	11930	11930	0
30	20231024	183900	10341512250	11930	11930	11930	11930	0
31	20231024	183800	10341512250	11930	11930	11930	11930	0
32	20231024	183700	10341512250	11930	11930	11930	11930	46824
33	20231024	183600	10341512250	11930	11930	11930	11930	0
34	20231024	183500	10341512250	11930	11930	11930	11930	0
35	20231024	183400	10341512250	11930	11930	11930	11930	0
36	20231024	183300	10341512250	11930	11930	11930	11930	0
37	20231024	183200	10341512250	11930	11930	11930	11930	0
38	20231024	183100	10341512250	11930	11930	11930	11930	0
39	20231024	183000	10341512250	11930	11930	11930	11930	0
40	20231024	182900	10341512250	11930	11930	11930	11930	0
41	20231024	182800	10341512250	11930	11930	11930	11930	0
42	20231024	182700	10341512250	11930	11930	11930	11930	0
43	20231024	182600	10341512250	11930	11930	11930	11930	0
44	20231024	182500	10341512250	11930	11930	11930	11930	0
45	20231024	182400	10341512250	11930	11930	11930	11930	0
46	20231024	182300	10341512250	11930	11930	11930	11930	0
47	20231024	182200	10341512250	11930	11930	11930	11930	0
48	20231024	182100	10341512250	11930	11930	11930	11930	0
49	20231024	182000	10341512250	11930	11930	11930	11930	0
50	20231024	181900	10341512250	11930	11930	11930	11930	0
51	20231024	181800	10341512250	11930	11930	11930	11930	0
52	20231024	181700	10341512250	11930	11930	11930	11930	0
53	20231024	181600	10341512250	11930	11930	11930	11930	0
54	20231024	181500	10341512250	11930	11930	11930	11930	0
55	20231024	181400	10341512250	11930	11930	11930	11930	0
56	20231024	181300	10341512250	11930	11930	11930	11930	0
57	20231024	181200	10341512250	11930	11930	11930	11930	0
58	20231024	181100	10341512250	11930	11930	11930	11930	0
59	20231024	181000	10341512250	11930	11930	11930	11930	0
60	20231024	180900	10341512250	11930	11930	11930	11930	0
61	20231024	180800	10341512250	11930	11930	11930	11930	0
62	20231024	180700	10341512250	11930	11930	11930	11930	46824
63	20231024	180600	10341512250	11930	11930	11930	11930	0
64	20231024	180500	10341512250	11930	11930	11930	11930	0
65	20231024	180400	10341512250	11930	11930	11930	11930	0
66	20231024	180300	10341512250	11930	11930	11930	11930	0
67	20231024	180200	10341512250	11930	11930	11930	11930	0
68	20231024	180100	10341512250	11930	11930	11930	11930	0
69	20231024	180000	10341512250	11930	11930	11930	11930	0
70	20231024	175900	10341512250	11930	11930	11930	11930	0
71	20231024	175800	10341512250	11930	11930	11930	11930	0
72	20231024	175700	10341512250	11930	11930	11930	11930	0
73	20231024	175600	10341512250	11930	11930	11930	11930	0
74	20231024	175500	10341512250	11930	11930	11930	11930	0
75	20231024	175400	10341512250	11930	11930	11930	11930	0
76	20231024	175300	10341512250	11930	11930	11930	11930	0
77	20231024	175200	10341512250	11930	11930	11930	11930	0
78	20231024	175100	10341512250	11930	11930	11930	11930	0
79	20231024	175000	10341512250	11930	11930	11930	11930	0
80	20231024	174900	10341512250	11930	11930	11930	11930	0
81	20231024	174800	10341512250	11930	11930	11930	11930	0
82	20231024	174700	10341512250	11930	11930	11930	11930	0
83	20231024	174600	10341512250	11930	11930	11930	11930	0
84	20231024	174500	10341512250	11930	11930	11930	11930	0
85	20231024	174400	10341512250	11930	11930	11930	11930	0
86	20231024	174300	10341512250	11930	11930	11930	11930	0
87	20231024	174200	10341512250	11930	11930	11930	11930	0
88	20231024	174100	10341512250	11930	11930	11930	11930	0
89	20231024	174000	10341512250	11930	11930	11930	11930	0
90	20231024	173900	10341512250	11930	11930	11930	11930	0
91	20231024	173800	10341512250	11930	11930	11930	11930	0
92	20231024	173700	10341512250	11930	11930	11930	11930	46824
93	20231024	173600	10341512250	11930	11930	11930	11930	0
94	20231024	173500	10341512250	11930	11930	11930	11930	0
95	20231024	173400	10341512250	11930	11930	11930	11930	0
96	20231024	173300	10341512250	11930	11930	11930	11930	0
97	20231024	173200	10341512250	11930	11930	11930	11930	0
98	20231024	173100	10341512250	11930	11930	11930	11930	0
99	20231024	173000	10341512250	11930	11930	11930	11930	0
100	20231024	172900	10341512250	11930	11930	11930	11930	0
101	20231024	172800	10341512250	11930	11930	11930	11930	0
102	20231024	172700	10341512250	11930	11930	11930	11930	0
103	20231024	172600	10341512250	11930	11930	11930	11930	0
104	20231024	172500	10341512250	11930	11930	11930	11930	0
105	20231024	172400	10341512250	11930	11930	11930	11930	0
106	20231024	172300	10341512250	11930	11930	11930	11930	0
107	20231024	172200	10341512250	11930	11930	11930	11930	0
108	20231024	172100	10341512250	11930	11930	11930	11930	0
109	20231024	172000	10341512250	11930	11930	11930	11930	0
110	20231024	171900	10341512250	11930	11930	11930	11930	0
111	20231024	171800	10341512250	11930	11930	11930	11930	0
112	20231024	171700	10341512250	11930	11930	11930	11930	0
113	20231024	171600	10341512250	11930	11930	11930	11930	0
114	20231024	171500	10341512250	11930	11930	11930	11930	0
115	20231024	171400	10341512250	11930	11930	11930	11930	0
116	20231024	171300	10341512250	11930	11930	11930	11930	0
117	20231024	171200	10341512250	11930	11930	11930	11930	0
118	20231024	171100	10341512250	11930	11930	11930	11930	0
119	20231024	171000	10341512250	11930	11930	11930	11930	0
120	20231024	170900	10341512250	11930	11930	11930	11930	0
121	20231024	170800	10341512250	11930	11930	11930	11930	0
122	20231024	170700	10341512250	11930	11930	11930	11930	46824
123	20231024	170600	10341512250	11930	11930	11930	11930	0
124	20231024	170500	10341512250	11930	11930	11930	11930	0
125	20231024	170400	10341512250	11930	11930	11930	11930	0
126	20231024	170300	10341512250	11930	11930	11930	11930	0
127	20231024	170200	10341512250	11930	11930	11930	11930	0
128	20231024	170100	10341512250	11930	11930	11930	11930	0
129	20231024	170000	10341512250	11930	11930	11930	11930	0
130	20231024	165900	10341512250	11930	11930	11930	11930	0
131	20231024	165800	10341512250	11930	11930	11930	11930	0
132	20231024	165700	10341512250	11930	11930	11930	11930	0
133	20231024	165600	10341512250	11930	11930	11930	11930	0
134	20231024	165500	10341512250	11930	11930	11930	11930	0
135	20231024	165400	10341512250	11930	11930	11930	11930	0
136	20231024	165300	10341512250	11930	11930	11930	11930	0
137	20231024	165200	10341512250	11930	11930	11930	11930	0
138	20231024	165100	10341512250	11930	11930	11930	11930	0
139	20231024	165000	10341512250	11930	11930	11930	11930	0
140	20231024	164900	10341512250	11930	11930	11930	11930	0
141	20231024	164800	10341512250	11930	11930	11930	11930	0
142	20231024	164700	10341512250	11930	11930	11930	11930	0
143	20231024	164600	10341512250	11930	11930	11930	11930	0
144	20231024	164500	10341512250	11930	11930	11930	11930	0
145	20231024	164400	10341512250	11930	11930	11930	11930	0
146	20231024	164300	10341512250	11930	11930	11930	11930	0
147	20231024	164200	10341512250	11930	11930	11930	11930	0
148	20231024	164100	10341512250	11930	11930	11930	11930	0
149	20231024	164000	10341512250	11930	11930	11930	11930	0
150	20231024	163900	10341512250	11930	11930	11930	11930	0
151	20231024	163800	10341512250	11930	11930	11930	11930	0
152	20231024	163700	10341512250	11930	11930	11930	11930	46824
153	20231024	163600	10341512250	11930	11930	11930	11930	0
154	20231024	163500	10341512250	11930	11930	11930	11930	0
155	20231024	163400	10341512250	11930	11930	11930	11930	0
156	20231024	163300	10341512250	11930	11930	11930	11930	0
157	20231024	163200	10341512250	11930	11930	11930	11930	0
158	20231024	163100	10341512250	11930	11930	11930	11930	0
159	20231024	163000	10341512250	11930	11930	11930	11930	0
160	20231024	162900	10341512250	11930	11930	11930	11930	0
161	20231024	162800	10341512250	11930	11930	11930	11930	0
162	20231024	162700	10341512250	11930	11930	11930	11930	0
163	20231024	162600	10341512250	11930	11930	11930	11930	0
164	20231024	162500	10341512250	11930	11930	11930	11930	0
165	20231024	162400	10341512250	11930	11930	11930	11930	0
166	20231024	162300	10341512250	11930	11930	11930	11930	0
167	20231024	162200	10341512250	11930	11930	11930	11930	0
168	20231024	162100	10341512250	11930	11930	11930	11930	0
169	20231024	162000	10341512250	11930	11930	11930	11930	0
170	20231024	161900	10341512250	11930	11930	11930	11930	0
171	20231024	161800	10341512250	11930	11930	11930	11930	0
172	20231024	161700	10341512250	11930	11930	11930	11930	0
173	20231024	161600	10341512250	11930	11930	11930	11930	0
174	20231024	161500	10341512250	11930	11930	11930	11930	0
175	20231024	161400	10341512250	11930	11930	11930	11930	0
176	20231024	161300	10341512250	11930	11930	11930	11930	0
177	20231024	161200	10341512250	11930	11930	11930	11930	0
178	20231024	161100	10341512250	11930	11930	11930	11930	0
179	20231024	161000	10341512250	11930	11930	11930	11930	0
180	20231024	160900	10341512250	11930	11930	11930	11930	0
181	20231024	160800	10341512250	11930	11930	11930	11930	0
182	20231024	160700	10341512250	11930	11930	11930	11930	46824
183	20231024	160600	10341512250	11930	11930	11930	11930	0
184	20231024	160500	10341512250	11930	11930	11930	11930	0
185	20231024	160400	10341512250	11930	11930	11930	11930	0
186	20231024	160300	10341512250	11930	11930	11930	11930	0
187	20231024	160200	10341512250	11930	11930	11930	11930	0
188	20231024	160100	10341512250	11930	11930	11930	11930	0
189	20231024	160000	10341512250	11930	11930	11930	11930	0
190	20231024	155900	10341512250	11930	11930	11930	11930	0
191	20231024	155800	10341512250	11930	11930	11930	11930	0
192	20231024	155700	10341512250	11930	11930	11930	11930	0
193	20231024	155600	10341512250	11930	11930	11930	11930	0
194	20231024	155500	10341512250	11930	11930	11930	11930	0
195	20231024	155400	10341512250	11930	11930	11930	11930	0
196	20231024	155300	10341512250	11930	11930	11930	11930	0
197	20231024	155200	10341512250	11930	11930	11930	11930	0
198	20231024	155100	10341512250	11930	11930	11930	11930	0
199	20231024	155000	10341512250	11930	11930	11930	11930	0
200	20231024	154900	10341512250	11930	11930	11930	11930	0
201	20231024	154800	10341512250	11930	11930	11930	11930	0
202	20231024	154700	10341512250	11930	11930	11930	11930	0
203	20231024	154600	10341512250	11930	11930	11930	11930	0
204	20231024	154500	10341512250	11930	11930	11930	11930	0
205	20231024	154400	10341512250	11930	11930	11930	11930	0
206	20231024	154300	10341512250	11930	11930	11930	11930	0
207	20231024	154200	10341512250	11930	11930	11930	11930	0
208	20231024	154100	10341512250	11930	11930	11930	11930	0
209	20231024	154000	10341512250	11930	11930	11930	11930	0
210	20231024	153900	10341512250	11930	11930	11930	11930	0
211	20231024	153800	10341512250	11930	11930	11930	11930	0
212	20231024	153700	10341512250	11930	11930	11930	11930	46824
213	20231024	153600	10341512250	11930	11930	11930	11930	0
214	20231024	153500	10341512250	11930	11930	11930	11930	0
215	20231024	153400	10341512250	11930	11930	11930	11930	0
216	20231024	153300	10341512250	11930	11930	11930	11930	0
217	20231024	153200	10341512250	11930	11930	11930	11930	0
218	20231024	153100	10341512250	11930	11930	11930	11930	0
219	20231024	153000	10341512250	11930	11930	11930	11930	46824
220	20231024	152900	9782901930	11930	11930	11930	11930	0
221	20231024	152800	9782901930	11930	11930	11930	11930	0
222	20231024	152700	9782901930	11930	11930	11930	11930	0
223	20231024	152600	9782901930	11930	11930	11930	11930	0
224	20231024	152500	9782901930	11930	11930	11930	11930	0
225	20231024	152400	9782901930	11930	11930	11930	11930	0
226	20231024	152300	9782901930	11930	11930	11930	11930	0
227	20231024	152200	9782901930	11930	11930	11930	11930	0
228	20231024	152100	9782901930	11930	11930	11930	11930	0
229	20231024	152000	9782901930	11930	11930	11930	11930	0
230	20231024	151900	9782901930	11930	11950	11950	11920	4254
231	20231024	151800	9732131410	11940	11920	11950	11910	3436
232	20231024	151700	9691153340	11920	11920	11920	11910	1558
233	20231024	151600	9672583120	11910	11920	11920	11910	1043
234	20231024	151500	9660151170	11920	11910	11920	11910	3361
235	20231024	151400	9620088270	11910	11910	11920	11910	1943
236	20231024	151300	9596939680	11910	11910	11920	11910	2463
237	20231024	151200	9567602540	11920	11910	11920	11910	783
238	20231024	151100	9558269310	11920	11900	11920	11900	30023
239	20231024	151000	9200685890	11900	11900	11910	11900	188
240	20231024	150900	9198448580	11900	11900	11910	11900	760
241	20231024	150800	9189402370	11900	11900	11910	11900	654
242	20231024	150700	9181615290	11910	11900	11910	11900	660
243	20231024	150600	9173758690	11900	11900	11910	11900	222
244	20231024	150500	9171116770	11900	11900	11910	11900	1519
245	20231024	150400	9153037170	11910	11900	11910	11900	840
246	20231024	150300	9143039840	11910	11910	11920	11900	3319
247	20231024	150200	9103513550	11920	11920	11920	11910	2099
248	20231024	150100	9078496270	11920	11940	11950	11920	1969
249	20231024	150000	9054994400	11940	11950	11950	11940	2068
250	20231024	145900	9030292500	11950	11950	11950	11940	590
251	20231024	145800	9023242040	11950	11940	11950	11930	4287
252	20231024	145700	8972053650	11940	11920	11940	11920	6422
253	20231024	145600	8895432970	11920	11920	11930	11920	2444
254	20231024	145500	8866278770	11930	11920	11930	11920	1241
255	20231024	145400	8851478320	11930	11920	11930	11920	5060
256	20231024	145300	8791160600	11910	11940	11940	11910	4505
257	20231024	145200	8737426310	11940	11930	11940	11930	808
258	20231024	145100	8727779470	11940	11940	11940	11930	512
259	20231024	145000	8721666970	11940	11940	11950	11940	2769
260	20231024	144900	8688597480	11950	11920	11950	11920	6075
261	20231024	144800	8616089760	11920	11920	11930	11920	684
262	20231024	144700	8607931060	11930	11950	11950	11920	6220
263	20231024	144600	8533747600	11950	11950	11950	11940	4817
264	20231024	144500	8476227080	11940	11940	11950	11940	2801
265	20231024	144400	8442782320	11940	11930	11940	11920	1286
266	20231024	144300	8427441270	11930	11930	11940	11920	7863
267	20231024	144200	8333633680	11940	11940	11940	11930	860
268	20231024	144100	8323366460	11940	11920	11940	11920	1497
269	20231024	144000	8305506420	11930	11940	11940	11930	3931
270	20231024	143900	8258586130	11940	11930	11940	11930	1541
271	20231024	143800	8240188440	11940	11920	11940	11920	7846
272	20231024	143700	8146615170	11920	11940	11940	11910	4379
273	20231024	143600	8094402860	11940	11940	11940	11930	1196
274	20231024	143500	8080123620	11940	11950	11950	11940	2552
275	20231024	143400	8049638730	11950	11940	11950	11940	707
276	20231024	143300	8041191830	11950	11940	11950	11930	2875
277	20231024	143200	8006863240	11940	11910	11940	11910	2921
278	20231024	143100	7972040830	11910	11920	11920	11910	1312
279	20231024	143000	7956410110	11920	11900	11920	11900	3942
280	20231024	142900	7909460430	11900	11920	11920	11900	2063
281	20231024	142800	7884886240	11910	11920	11920	11910	557
282	20231024	142700	7878247550	11920	11910	11920	11900	2094
283	20231024	142600	7853295690	11910	11910	11910	11900	1201
284	20231024	142500	7838992720	11910	11910	11920	11900	2417
285	20231024	142400	7810221190	11910	11890	11910	11890	4937
286	20231024	142300	7751458410	11900	11930	11940	11900	5667
287	20231024	142200	7683929820	11930	11930	11930	11930	1887
288	20231024	142100	7661417910	11920	11940	11940	11920	2425
289	20231024	142000	7632484110	11940	11940	11940	11930	1051
290	20231024	141900	7619935920	11950	11940	11950	11940	1469
291	20231024	141800	7602395170	11940	11940	11940	11930	972
292	20231024	141700	7590791240	11940	11930	11950	11930	2237
293	20231024	141600	7564079980	11930	11930	11950	11930	1798
294	20231024	141500	7542617180	11940	11960	11960	11940	2468
295	20231024	141400	7513125910	11960	11950	11960	11950	4423
296	20231024	141300	7460258030	11940	11930	11950	11930	8036
297	20231024	141200	7364322120	11930	11930	11930	11930	1746
298	20231024	141100	7343492340	11930	11920	11930	11920	1640
299	20231024	141000	7323935610	11920	11920	11920	11910	2383
300	20231024	140900	7295530270	11920	11910	11920	11910	1356
301	20231024	140800	7279373940	11910	11900	11910	11900	1395
302	20231024	140700	7262766990	11900	11910	11910	11890	4679
303	20231024	140600	7207082480	11910	11900	11920	11900	1495
304	20231024	140500	7189273100	11910	11910	11910	11900	1513
305	20231024	140400	7171253680	11910	11910	11910	11900	1902
306	20231024	140300	7148602910	11910	11910	11910	11900	858
307	20231024	140200	7138384190	11910	11900	11910	11900	2246
308	20231024	140100	7111645490	11900	11900	11900	11890	3430
309	20231024	140000	7070829850	11900	11890	11900	11890	816
310	20231024	135900	7061126040	11890	11890	11890	11870	5116
311	20231024	135800	7000354670	11890	11890	11890	11880	1872
312	20231024	135700	6978096750	11890	11890	11890	11880	1352
313	20231024	135600	6962023220	11890	11880	11890	11880	4267
314	20231024	135500	6911313710	11880	11880	11880	11870	1421
315	20231024	135400	6894435980	11880	11860	11880	11860	4048
316	20231024	135300	6846383410	11860	11860	11870	11850	3253
317	20231024	135200	6807797900	11860	11860	11860	11850	1140
318	20231024	135100	6794281640	11860	11850	11860	11840	2104
319	20231024	135000	6769348520	11850	11850	11850	11840	6049
320	20231024	134900	6697706240	11850	11850	11850	11840	1254
321	20231024	134800	6682853890	11850	11850	11850	11840	1425
322	20231024	134700	6665969390	11850	11840	11850	11830	877
323	20231024	134600	6655586920	11830	11830	11840	11830	10310
324	20231024	134500	6533561410	11830	11820	11830	11810	1973
325	20231024	134400	6510240270	11820	11820	11820	11820	4733
326	20231024	134300	6454296210	11810	11820	11820	11810	1086
327	20231024	134200	6441467710	11810	11820	11820	11810	1644
328	20231024	134100	6422045180	11820	11810	11820	11800	2203
329	20231024	134000	6396028730	11810	11810	11810	11800	1096
330	20231024	133900	6383086420	11810	11790	11810	11790	2057
331	20231024	133800	6358811270	11800	11800	11800	11790	1806
332	20231024	133700	6337502870	11800	11790	11800	11790	1906
333	20231024	133600	6315030120	11790	11780	11790	11770	2574
334	20231024	133500	6284695140	11780	11770	11780	11770	1371
335	20231024	133400	6268545840	11780	11780	11780	11770	1440
336	20231024	133300	6251583640	11780	11780	11780	11770	796
337	20231024	133200	6242207670	11780	11770	11780	11760	3376
338	20231024	133100	6202466930	11770	11750	11770	11750	1382
339	20231024	133000	6186213750	11760	11760	11760	11760	551
340	20231024	132900	6179733990	11760	11770	11770	11750	1423
341	20231024	132800	6162999710	11760	11760	11770	11760	1878
342	20231024	132700	6140911240	11760	11770	11770	11750	3463
343	20231024	132600	6100184690	11770	11760	11770	11760	1547
344	20231024	132500	6081987790	11760	11760	11760	11750	1774
345	20231024	132400	6061126570	11760	11750	11760	11750	1096
346	20231024	132300	6048238550	11760	11750	11760	11750	429
347	20231024	132200	6043196160	11740	11740	11750	11740	1713
348	20231024	132100	6023078110	11740	11740	11740	11730	562
349	20231024	132000	6016480980	11740	11740	11750	11730	2120
350	20231024	131900	5991595420	11740	11720	11740	11720	4805
351	20231024	131800	5935213860	11730	11720	11730	11710	592
352	20231024	131700	5928276610	11720	11720	11720	11710	660
353	20231024	131600	5920542960	11710	11710	11710	11700	643
354	20231024	131500	5913015200	11710	11710	11710	11700	470
355	20231024	131400	5907512500	11710	11710	11710	11700	370
356	20231024	131300	5903180550	11700	11710	11710	11700	294
357	20231024	131200	5899738810	11700	11710	11710	11700	146
358	20231024	131100	5898030480	11700	11710	11710	11690	1241
359	20231024	131000	5883509380	11710	11710	11710	11700	1478
360	20231024	130900	5866202380	11700	11700	11700	11690	511
361	20231024	130800	5860224430	11700	11700	11700	11690	1603
362	20231024	130700	5841470330	11700	11690	11700	11690	2188
363	20231024	130600	5815872440	11700	11710	11710	11690	5304
364	20231024	130500	5753811960	11710	11720	11730	11710	2868
365	20231024	130400	5720205460	11730	11730	11730	11720	945
366	20231024	130300	5709121610	11730	11720	11730	11720	375
367	20231024	130200	5704724080	11720	11710	11720	11710	407
368	20231024	130100	5699954790	11720	11730	11730	11710	3750
369	20231024	130000	5656021800	11730	11730	11730	11720	806
370	20231024	125900	5646568180	11730	11720	11730	11710	1260
371	20231024	125800	5631799300	11720	11720	11730	11720	402
372	20231024	125700	5627087850	11720	11720	11720	11710	1581
373	20231024	125600	5608560080	11710	11730	11730	11710	1398
374	20231024	125500	5592177020	11730	11720	11730	11720	178
375	20231024	125400	5590090840	11730	11730	11730	11720	517
376	20231024	125300	5584027500	11720	11730	11730	11720	166
377	20231024	125200	5582081070	11720	11730	11730	11710	665
378	20231024	125100	5574290280	11720	11730	11730	11720	2341
379	20231024	125000	5546848830	11730	11730	11730	11720	1482
380	20231024	124900	5529465970	11740	11730	11740	11720	169
381	20231024	124800	5527482740	11730	11730	11740	11720	437
382	20231024	124700	5522357550	11730	11730	11730	11720	1008
383	20231024	124600	5510534210	11720	11710	11760	11710	7794
384	20231024	124500	5419179420	11710	11760	11760	11700	10888
385	20231024	124400	5291419030	11760	11750	11770	11750	1812
386	20231024	124300	5270109340	11760	11760	11760	11750	338
387	20231024	124200	5266136210	11760	11750	11760	11740	425
388	20231024	124100	5261141510	11750	11750	11750	11740	381
389	20231024	124000	5256666590	11740	11750	11750	11740	97
390	20231024	123900	5255527660	11740	11740	11750	11730	414
391	20231024	123800	5250667720	11730	11740	11740	11730	114
392	20231024	123700	5249330420	11730	11740	11740	11730	579
393	20231024	123600	5242533750	11730	11740	11740	11730	194
394	20231024	123500	5240257980	11730	11740	11740	11730	150
395	20231024	123400	5238497000	11730	11740	11740	11720	1806
396	20231024	123300	5217306000	11750	11750	11750	11740	123
397	20231024	123200	5215860950	11740	11720	11750	11720	467
398	20231024	123100	5210380630	11720	11710	11730	11710	1522
399	20231024	123000	5192538410	11720	11720	11720	11710	764
400	20231024	122900	5183590290	11710	11730	11730	11710	2083
401	20231024	122800	5159179840	11730	11730	11730	11730	1176
402	20231024	122700	5145385360	11740	11740	11740	11730	954
403	20231024	122600	5134191650	11730	11740	11740	11730	851
404	20231024	122500	5124207910	11740	11750	11750	11730	1356
405	20231024	122400	5108288180	11740	11740	11750	11740	350
406	20231024	122300	5104177430	11740	11740	11750	11740	301
407	20231024	122200	5100641190	11760	11760	11760	11740	250
408	20231024	122100	5097704300	11760	11740	11760	11740	9917
409	20231024	122000	4981104500	11740	11740	11750	11740	337
410	20231024	121900	4977147850	11730	11740	11740	11730	309
411	20231024	121800	4973520210	11740	11730	11740	11730	441
412	20231024	121700	4968345590	11740	11730	11740	11730	321
413	20231024	121600	4964577940	11730	11730	11740	11730	199
414	20231024	121500	4962242760	11740	11740	11740	11730	746
415	20231024	121400	4953486970	11740	11740	11740	11730	679
416	20231024	121300	4945519640	11740	11740	11740	11730	778
417	20231024	121200	4936389760	11740	11740	11740	11740	751
418	20231024	121100	4927573020	11740	11740	11750	11730	652
419	20231024	121000	4919919510	11740	11770	11770	11720	13532
420	20231024	120900	4760847000	11770	11780	11780	11770	2124
421	20231024	120800	4735845960	11780	11780	11790	11780	566
422	20231024	120700	4729178470	11780	11780	11780	11770	662
423	20231024	120600	4721380840	11770	11780	11780	11770	621
424	20231024	120500	4714067780	11780	11770	11780	11770	1209
425	20231024	120400	4699835040	11770	11770	11780	11770	136
426	20231024	120300	4698234020	11780	11780	11790	11780	636
427	20231024	120200	4690741060	11780	11790	11790	11780	367
428	20231024	120100	4686416930	11790	11780	11790	11770	436
429	20231024	120000	4681282600	11780	11770	11780	11770	257
430	20231024	115900	4678255190	11780	11770	11780	11770	598
431	20231024	115800	4671213710	11780	11780	11780	11770	503
432	20231024	115700	4665289310	11770	11780	11780	11770	195
433	20231024	115600	4662993240	11780	11790	11790	11780	3606
434	20231024	115500	4620505090	11790	11790	11790	11780	512
435	20231024	115400	4614468640	11780	11790	11790	11780	182
436	20231024	115300	4612324630	11780	11780	11790	11780	30
437	20231024	115200	4611971200	11780	11780	11780	11770	503
438	20231024	115100	4606046890	11780	11780	11780	11780	806
439	20231024	115000	4596552210	11780	11790	11790	11780	104
440	20231024	114900	4595327080	11780	11780	11780	11770	484
441	20231024	114800	4589626340	11780	11780	11780	11760	2150
442	20231024	114700	4564318510	11770	11780	11780	11770	597
443	20231024	114600	4557288060	11770	11770	11780	11770	13
444	20231024	114500	4557135000	11770	11770	11800	11760	4722
445	20231024	114400	4501540650	11760	11800	11800	11760	3096
446	20231024	114300	4465104390	11810	11780	11810	11780	423
447	20231024	114200	4460114720	11790	11790	11800	11780	678
448	20231024	114100	4452122120	11800	11790	11800	11790	1021
449	20231024	114000	4440075470	11790	11770	11790	11770	2990
450	20231024	113900	4404851690	11770	11770	11790	11770	4587
451	20231024	113800	4350814520	11770	11780	11780	11770	1080
452	20231024	113700	4338093280	11780	11770	11780	11770	100
453	20231024	113600	4336916060	11780	11780	11780	11760	1855
454	20231024	113500	4315081510	11780	11790	11790	11780	1036
455	20231024	113400	4302876890	11790	11790	11800	11780	978
456	20231024	113300	4291345780	11790	11810	11820	11790	3217
457	20231024	113200	4253365660	11810	11800	11820	11800	640
458	20231024	113100	4245808030	11800	11810	11810	11800	1133
459	20231024	113000	4232428520	11810	11790	11810	11790	1692
460	20231024	112900	4212465210	11780	11790	11800	11780	1622
461	20231024	112800	4193342930	11780	11790	11800	11780	592
462	20231024	112700	4186365060	11790	11760	11790	11750	3252
463	20231024	112600	4148069810	11760	11770	11770	11760	537
464	20231024	112500	4141754370	11760	11760	11770	11760	211
465	20231024	112400	4139272870	11770	11780	11780	11770	2403
466	20231024	112300	4110987420	11770	11780	11780	11770	1306
467	20231024	112200	4095603600	11780	11770	11780	11760	2652
468	20231024	112100	4064387330	11770	11760	11770	11750	1264
469	20231024	112000	4049525040	11760	11760	11770	11760	1549
470	20231024	111900	4031307730	11760	11750	11770	11750	1266
471	20231024	111800	4016419720	11760	11730	11760	11730	1689
472	20231024	111700	3996592000	11720	11720	11730	11710	4421
473	20231024	111600	3944759140	11720	11710	11720	11710	1383
474	20231024	111500	3928563360	11700	11710	11710	11700	596
475	20231024	111400	3921587260	11710	11700	11710	11690	1783
476	20231024	111300	3900726730	11700	11700	11700	11700	190
477	20231024	111200	3898503730	11710	11700	11710	11700	2134
478	20231024	111100	3873535110	11700	11690	11700	11690	721
479	20231024	111000	3865100430	11690	11700	11710	11690	1849
480	20231024	110900	3843468140	11700	11680	11700	11680	2405
481	20231024	110800	3815351100	11690	11680	11690	11670	1920
482	20231024	110700	3792920930	11680	11670	11680	11660	1663
483	20231024	110600	3773512780	11670	11650	11670	11650	3046
484	20231024	110500	3737994300	11660	11650	11660	11640	557
485	20231024	110400	3731507680	11650	11640	11660	11640	1374
486	20231024	110300	3715501700	11640	11650	11650	11630	2295
487	20231024	110200	3688787730	11650	11630	11650	11630	1518
488	20231024	110100	3671116340	11640	11620	11640	11620	487
489	20231024	110000	3665451510	11630	11610	11630	11610	901
490	20231024	105900	3654979860	11620	11620	11620	11610	1147
491	20231024	105800	3641655280	11610	11610	11620	11610	1325
492	20231024	105700	3626270190	11610	11600	11610	11600	204
493	20231024	105600	3623903640	11600	11600	11610	11590	2863
494	20231024	105500	3590693910	11590	11600	11600	11590	3458
495	20231024	105400	3550581970	11600	11610	11610	11600	358
496	20231024	105300	3546429060	11600	11600	11610	11600	417
497	20231024	105200	3541590470	11600	11600	11600	11590	2569
498	20231024	105100	3511791830	11600	11600	11600	11590	1382
499	20231024	105000	3495760700	11600	11600	11610	11590	436
500	20231024	104900	3490704090	11600	11590	11600	11580	1883
501	20231024	104800	3468864650	11590	11600	11600	11590	2071
502	20231024	104700	3444858650	11600	11610	11610	11590	2795
503	20231024	104600	3412427090	11610	11600	11610	11600	250
504	20231024	104500	3409526830	11600	11580	11600	11580	4666
505	20231024	104400	3355454780	11580	11600	11600	11570	6206
506	20231024	104300	3283587880	11600	11590	11600	11590	997
507	20231024	104200	3272030430	11600	11610	11610	11600	1222
508	20231024	104100	3257854940	11600	11620	11620	11600	862
509	20231024	104000	3247841500	11620	11630	11630	11610	7872
510	20231024	103900	3156311020	11630	11600	11630	11590	4187
511	20231024	103800	3107713890	11590	11600	11600	11590	377
512	20231024	103700	3103342910	11600	11620	11620	11590	1978
513	20231024	103600	3080382370	11620	11590	11620	11590	1377
514	20231024	103500	3064403870	11600	11610	11610	11580	16881
515	20231024	103400	2868673450	11610	11620	11620	11610	1984
516	20231024	103300	2845636430	11610	11650	11650	11610	5744
517	20231024	103200	2778819860	11640	11650	11650	11640	2059
518	20231024	103100	2754840420	11650	11640	11650	11640	1520
519	20231024	103000	2737136470	11650	11650	11650	11640	1032
520	20231024	102900	2725114690	11650	11650	11650	11640	1308
521	20231024	102800	2709878800	11650	11660	11660	11650	603
522	20231024	102700	2702853210	11650	11660	11660	11650	1348
523	20231024	102600	2687147500	11660	11680	11680	11650	4876
524	20231024	102500	2630276080	11680	11700	11700	11680	5808
525	20231024	102400	2562404700	11700	11710	11710	11700	3968
526	20231024	102300	2515977750	11710	11710	11710	11710	1935
527	20231024	102200	2493318900	11710	11720	11720	11700	4111
528	20231024	102100	2445176770	11720	11720	11720	11710	2236
529	20231024	102000	2418971870	11730	11740	11740	11720	926
530	20231024	101900	2408110120	11730	11740	11740	11730	1198
531	20231024	101800	2394056770	11740	11740	11750	11730	722
532	20231024	101700	2385581870	11740	11740	11740	11730	574
533	20231024	101600	2378844900	11740	11730	11750	11730	1821
534	20231024	101500	2357467360	11730	11770	11770	11730	5238
535	20231024	101400	2295908610	11770	11770	11770	11760	246
536	20231024	101300	2293014360	11770	11760	11770	11750	2550
537	20231024	101200	2263030990	11760	11760	11760	11750	1728
538	20231024	101100	2242711420	11760	11760	11760	11750	436
539	20231024	101000	2237584160	11760	11760	11760	11750	1156
540	20231024	100900	2223998450	11760	11760	11760	11750	171
541	20231024	100800	2221988450	11760	11760	11760	11750	664
542	20231024	100700	2214185970	11760	11760	11770	11760	423
543	20231024	100600	2209211480	11770	11760	11770	11750	1799
544	20231024	100500	2188058820	11760	11780	11780	11750	3879
545	20231024	100400	2142409230	11780	11780	11780	11780	547
546	20231024	100300	2135965570	11780	11780	11790	11770	481
547	20231024	100200	2130301100	11780	11780	11780	11770	406
548	20231024	100100	2125519170	11780	11790	11790	11770	1076
549	20231024	100000	2112845210	11790	11780	11790	11770	1802
550	20231024	095900	2091610560	11780	11800	11800	11780	5245
551	20231024	095800	2029810170	11800	11820	11820	11790	1662
552	20231024	095700	2010211070	11820	11830	11840	11790	1241
553	20231024	095600	1995551530	11830	11840	11840	11820	1214
554	20231024	095500	1981186070	11840	11840	11840	11830	419
555	20231024	095400	1976225940	11840	11810	11840	11800	1630
556	20231024	095300	1956950230	11810	11800	11830	11800	6780
557	20231024	095200	1876932660	11800	11800	11800	11790	3329
558	20231024	095100	1837665410	11800	11810	11810	11800	999
559	20231024	095000	1825877000	11800	11810	11810	11800	310
560	20231024	094900	1822218950	11800	11800	11810	11800	2454
561	20231024	094800	1793261550	11810	11820	11830	11800	717
562	20231024	094700	1784791270	11830	11840	11840	11820	877
563	20231024	094600	1774415980	11840	11810	11840	11810	1914
564	20231024	094500	1751786850	11810	11800	11810	11790	2358
565	20231024	094400	1723963320	11790	11790	11800	11790	3031
566	20231024	094300	1688226640	11790	11810	11810	11780	7759
567	20231024	094200	1596637570	11820	11830	11830	11810	1847
568	20231024	094100	1574806680	11830	11840	11840	11820	325
569	20231024	094000	1570962870	11840	11840	11840	11830	443
570	20231024	093900	1565718750	11840	11840	11850	11820	1537
571	20231024	093800	1547531450	11860	11820	11860	11820	1358
572	20231024	093700	1531462460	11820	11830	11830	11810	1456
573	20231024	093600	1514241840	11830	11820	11830	11820	1885
574	20231024	093500	1491960790	11830	11840	11840	11830	1244
575	20231024	093400	1477240390	11850	11860	11860	11840	918
576	20231024	093300	1466365940	11870	11860	11880	11850	667
577	20231024	093200	1458456160	11860	11840	11860	11840	2804
578	20231024	093100	1425241160	11840	11840	11840	11830	266
579	20231024	093000	1422093710	11840	11860	11860	11830	2068
580	20231024	092900	1397592820	11860	11880	11880	11850	1280
581	20231024	092800	1382403560	11880	11880	11890	11860	821
582	20231024	092700	1372656410	11880	11880	11890	11860	1434
583	20231024	092600	1355624030	11890	11870	11890	11860	2272
584	20231024	092500	1328650510	11860	11860	11860	11850	1087
585	20231024	092400	1315759440	11850	11850	11860	11840	814
586	20231024	092300	1306111920	11850	11860	11860	11840	1317
587	20231024	092200	1290504300	11860	11860	11870	11850	4879
588	20231024	092100	1232634140	11850	11850	11860	11850	2677
589	20231024	092000	1200911340	11850	11850	11860	11840	2386
590	20231024	091900	1172633980	11850	11870	11870	11810	12216
591	20231024	091800	1028060210	11870	11880	11880	11860	1105
592	20231024	091700	1014944830	11880	11870	11880	11870	280
593	20231024	091600	1011619980	11890	11880	11890	11880	1198
594	20231024	091500	997383980	11890	11910	11910	11880	2066
595	20231024	091400	972819340	11910	11880	11910	11880	1342
596	20231024	091300	956869760	11880	11920	11920	11870	2393
597	20231024	091200	928405400	11910	11920	11930	11910	2615
598	20231024	091100	897232080	11920	11910	11930	11910	1980
599	20231024	091000	873630900	11920	11890	11920	11880	6160
600	20231024	090900	800296340	11890	11900	11900	11880	1725
601	20231024	090800	779774980	11900	11880	11910	11870	12264
602	20231024	090700	633939730	11870	11850	11890	11850	4679
603	20231024	090600	578409110	11850	11880	11880	11850	2808
604	20231024	090500	545119700	11880	11870	11880	11860	1711
605	20231024	090400	524799860	11870	11870	11880	11860	3833
606	20231024	090300	479305540	11860	11870	11870	11820	9427
607	20231024	090200	367605470	11870	11870	11910	11870	2608
608	20231024	090100	336606630	11870	11910	11930	11870	9022
609	20231024	090000	229082590	11910	11840	11920	11820	19176