KissMeData/195990/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201000	1418945997	498	498	498	498	56280
3	20231023	200900	1418945997	498	498	498	498	0
4	20231023	200800	1418945997	498	498	498	498	0
5	20231023	200700	1418945997	498	498	498	498	0
6	20231023	200600	1418945997	498	498	498	498	0
7	20231023	200500	1418945997	498	498	498	498	0
8	20231023	200400	1418945997	498	498	498	498	0
9	20231023	200300	1418945997	498	498	498	498	0
10	20231023	200200	1418945997	498	498	498	498	0
11	20231023	200100	1418945997	498	498	498	498	0
12	20231023	200000	1418945997	498	498	498	498	0
13	20231023	195900	1418945997	498	498	498	498	0
14	20231023	195800	1418945997	498	498	498	498	0
15	20231023	195700	1418945997	498	498	498	498	0
16	20231023	195600	1418945997	498	498	498	498	0
17	20231023	195500	1418945997	498	498	498	498	0
18	20231023	195400	1418945997	498	498	498	498	0
19	20231023	195300	1418945997	498	498	498	498	0
20	20231023	195200	1418945997	498	498	498	498	0
21	20231023	195100	1418945997	498	498	498	498	0
22	20231023	195000	1418945997	498	498	498	498	0
23	20231023	194900	1418945997	498	498	498	498	0
24	20231023	194800	1418945997	498	498	498	498	0
25	20231023	194700	1418945997	498	498	498	498	0
26	20231023	194600	1418945997	498	498	498	498	0
27	20231023	194500	1418945997	498	498	498	498	0
28	20231023	194400	1418945997	498	498	498	498	0
29	20231023	194300	1418945997	498	498	498	498	0
30	20231023	194200	1418945997	498	498	498	498	0
31	20231023	194100	1418945997	498	498	498	498	0
32	20231023	194000	1418945997	498	498	498	498	56280
33	20231023	193900	1418945997	498	498	498	498	0
34	20231023	193800	1418945997	498	498	498	498	0
35	20231023	193700	1418945997	498	498	498	498	0
36	20231023	193600	1418945997	498	498	498	498	0
37	20231023	193500	1418945997	498	498	498	498	0
38	20231023	193400	1418945997	498	498	498	498	0
39	20231023	193300	1418945997	498	498	498	498	0
40	20231023	193200	1418945997	498	498	498	498	0
41	20231023	193100	1418945997	498	498	498	498	0
42	20231023	193000	1418945997	498	498	498	498	0
43	20231023	192900	1418945997	498	498	498	498	0
44	20231023	192800	1418945997	498	498	498	498	0
45	20231023	192700	1418945997	498	498	498	498	0
46	20231023	192600	1418945997	498	498	498	498	0
47	20231023	192500	1418945997	498	498	498	498	0
48	20231023	192400	1418945997	498	498	498	498	0
49	20231023	192300	1418945997	498	498	498	498	0
50	20231023	192200	1418945997	498	498	498	498	0
51	20231023	192100	1418945997	498	498	498	498	0
52	20231023	192000	1418945997	498	498	498	498	0
53	20231023	191900	1418945997	498	498	498	498	0
54	20231023	191800	1418945997	498	498	498	498	0
55	20231023	191700	1418945997	498	498	498	498	0
56	20231023	191600	1418945997	498	498	498	498	0
57	20231023	191500	1418945997	498	498	498	498	0
58	20231023	191400	1418945997	498	498	498	498	0
59	20231023	191300	1418945997	498	498	498	498	0
60	20231023	191200	1418945997	498	498	498	498	0
61	20231023	191100	1418945997	498	498	498	498	0
62	20231023	191000	1418945997	498	498	498	498	56280
63	20231023	190900	1418945997	498	498	498	498	0
64	20231023	190800	1418945997	498	498	498	498	0
65	20231023	190700	1418945997	498	498	498	498	0
66	20231023	190600	1418945997	498	498	498	498	0
67	20231023	190500	1418945997	498	498	498	498	0
68	20231023	190400	1418945997	498	498	498	498	0
69	20231023	190300	1418945997	498	498	498	498	0
70	20231023	190200	1418945997	498	498	498	498	0
71	20231023	190100	1418945997	498	498	498	498	0
72	20231023	190000	1418945997	498	498	498	498	0
73	20231023	185900	1418945997	498	498	498	498	0
74	20231023	185800	1418945997	498	498	498	498	0
75	20231023	185700	1418945997	498	498	498	498	0
76	20231023	185600	1418945997	498	498	498	498	0
77	20231023	185500	1418945997	498	498	498	498	0
78	20231023	185400	1418945997	498	498	498	498	0
79	20231023	185300	1418945997	498	498	498	498	0
80	20231023	185200	1418945997	498	498	498	498	0
81	20231023	185100	1418945997	498	498	498	498	0
82	20231023	185000	1418945997	498	498	498	498	0
83	20231023	184900	1418945997	498	498	498	498	0
84	20231023	184800	1418945997	498	498	498	498	0
85	20231023	184700	1418945997	498	498	498	498	0
86	20231023	184600	1418945997	498	498	498	498	0
87	20231023	184500	1418945997	498	498	498	498	0
88	20231023	184400	1418945997	498	498	498	498	0
89	20231023	184300	1418945997	498	498	498	498	0
90	20231023	184200	1418945997	498	498	498	498	0
91	20231023	184100	1418945997	498	498	498	498	0
92	20231023	184000	1418945997	498	498	498	498	56280
93	20231023	183900	1418945997	498	498	498	498	0
94	20231023	183800	1418945997	498	498	498	498	0
95	20231023	183700	1418945997	498	498	498	498	0
96	20231023	183600	1418945997	498	498	498	498	0
97	20231023	183500	1418945997	498	498	498	498	0
98	20231023	183400	1418945997	498	498	498	498	0
99	20231023	183300	1418945997	498	498	498	498	0
100	20231023	183200	1418945997	498	498	498	498	0
101	20231023	183100	1418945997	498	498	498	498	0
102	20231023	183000	1418945997	498	498	498	498	0
103	20231023	182900	1418945997	498	498	498	498	0
104	20231023	182800	1418945997	498	498	498	498	0
105	20231023	182700	1418945997	498	498	498	498	0
106	20231023	182600	1418945997	498	498	498	498	0
107	20231023	182500	1418945997	498	498	498	498	0
108	20231023	182400	1418945997	498	498	498	498	0
109	20231023	182300	1418945997	498	498	498	498	0
110	20231023	182200	1418945997	498	498	498	498	0
111	20231023	182100	1418945997	498	498	498	498	0
112	20231023	182000	1418945997	498	498	498	498	0
113	20231023	181900	1418945997	498	498	498	498	0
114	20231023	181800	1418945997	498	498	498	498	0
115	20231023	181700	1418945997	498	498	498	498	0
116	20231023	181600	1418945997	498	498	498	498	0
117	20231023	181500	1418945997	498	498	498	498	0
118	20231023	181400	1418945997	498	498	498	498	0
119	20231023	181300	1418945997	498	498	498	498	0
120	20231023	181200	1418945997	498	498	498	498	0
121	20231023	181100	1418945997	498	498	498	498	0
122	20231023	181000	1418945997	498	498	498	498	56280
123	20231023	180900	1418945997	498	498	498	498	0
124	20231023	180800	1418945997	498	498	498	498	0
125	20231023	180700	1418945997	498	498	498	498	0
126	20231023	180600	1418945997	498	498	498	498	0
127	20231023	180500	1418945997	498	498	498	498	0
128	20231023	180400	1418945997	498	498	498	498	0
129	20231023	180300	1418945997	498	498	498	498	0
130	20231023	180200	1418945997	498	498	498	498	0
131	20231023	180100	1418945997	498	498	498	498	0
132	20231023	180000	1418945997	498	498	498	498	0
133	20231023	175900	1418945997	498	498	498	498	0
134	20231023	175800	1418945997	498	498	498	498	0
135	20231023	175700	1418945997	498	498	498	498	0
136	20231023	175600	1418945997	498	498	498	498	0
137	20231023	175500	1418945997	498	498	498	498	0
138	20231023	175400	1418945997	498	498	498	498	0
139	20231023	175300	1418945997	498	498	498	498	0
140	20231023	175200	1418945997	498	498	498	498	0
141	20231023	175100	1418945997	498	498	498	498	0
142	20231023	175000	1418945997	498	498	498	498	0
143	20231023	174900	1418945997	498	498	498	498	0
144	20231023	174800	1418945997	498	498	498	498	0
145	20231023	174700	1418945997	498	498	498	498	0
146	20231023	174600	1418945997	498	498	498	498	0
147	20231023	174500	1418945997	498	498	498	498	0
148	20231023	174400	1418945997	498	498	498	498	0
149	20231023	174300	1418945997	498	498	498	498	0
150	20231023	174200	1418945997	498	498	498	498	0
151	20231023	174100	1418945997	498	498	498	498	0
152	20231023	174000	1418945997	498	498	498	498	56280
153	20231023	173900	1418945997	498	498	498	498	0
154	20231023	173800	1418945997	498	498	498	498	0
155	20231023	173700	1418945997	498	498	498	498	0
156	20231023	173600	1418945997	498	498	498	498	0
157	20231023	173500	1418945997	498	498	498	498	0
158	20231023	173400	1418945997	498	498	498	498	0
159	20231023	173300	1418945997	498	498	498	498	0
160	20231023	173200	1418945997	498	498	498	498	0
161	20231023	173100	1418945997	498	498	498	498	0
162	20231023	173000	1418945997	498	498	498	498	0
163	20231023	172900	1418945997	498	498	498	498	0
164	20231023	172800	1418945997	498	498	498	498	0
165	20231023	172700	1418945997	498	498	498	498	0
166	20231023	172600	1418945997	498	498	498	498	0
167	20231023	172500	1418945997	498	498	498	498	0
168	20231023	172400	1418945997	498	498	498	498	0
169	20231023	172300	1418945997	498	498	498	498	0
170	20231023	172200	1418945997	498	498	498	498	0
171	20231023	172100	1418945997	498	498	498	498	0
172	20231023	172000	1418945997	498	498	498	498	0
173	20231023	171900	1418945997	498	498	498	498	0
174	20231023	171800	1418945997	498	498	498	498	0
175	20231023	171700	1418945997	498	498	498	498	0
176	20231023	171600	1418945997	498	498	498	498	0
177	20231023	171500	1418945997	498	498	498	498	0
178	20231023	171400	1418945997	498	498	498	498	0
179	20231023	171300	1418945997	498	498	498	498	0
180	20231023	171200	1418945997	498	498	498	498	0
181	20231023	171100	1418945997	498	498	498	498	0
182	20231023	171000	1418945997	498	498	498	498	56280
183	20231023	170900	1418945997	498	498	498	498	0
184	20231023	170800	1418945997	498	498	498	498	0
185	20231023	170700	1418945997	498	498	498	498	0
186	20231023	170600	1418945997	498	498	498	498	0
187	20231023	170500	1418945997	498	498	498	498	0
188	20231023	170400	1418945997	498	498	498	498	0
189	20231023	170300	1418945997	498	498	498	498	0
190	20231023	170200	1418945997	498	498	498	498	0
191	20231023	170100	1418945997	498	498	498	498	0
192	20231023	170000	1418945997	498	498	498	498	0
193	20231023	165900	1418945997	498	498	498	498	0
194	20231023	165800	1418945997	498	498	498	498	0
195	20231023	165700	1418945997	498	498	498	498	0
196	20231023	165600	1418945997	498	498	498	498	0
197	20231023	165500	1418945997	498	498	498	498	0
198	20231023	165400	1418945997	498	498	498	498	0
199	20231023	165300	1418945997	498	498	498	498	0
200	20231023	165200	1418945997	498	498	498	498	0
201	20231023	165100	1418945997	498	498	498	498	0
202	20231023	165000	1418945997	498	498	498	498	0
203	20231023	164900	1418945997	498	498	498	498	0
204	20231023	164800	1418945997	498	498	498	498	0
205	20231023	164700	1418945997	498	498	498	498	0
206	20231023	164600	1418945997	498	498	498	498	0
207	20231023	164500	1418945997	498	498	498	498	0
208	20231023	164400	1418945997	498	498	498	498	0
209	20231023	164300	1418945997	498	498	498	498	0
210	20231023	164200	1418945997	498	498	498	498	0
211	20231023	164100	1418945997	498	498	498	498	0
212	20231023	164000	1418945997	498	498	498	498	56280
213	20231023	163900	1418945997	498	498	498	498	0
214	20231023	163800	1418945997	498	498	498	498	0
215	20231023	163700	1418945997	498	498	498	498	0
216	20231023	163600	1418945997	498	498	498	498	0
217	20231023	163500	1418945997	498	498	498	498	0
218	20231023	163400	1418945997	498	498	498	498	0
219	20231023	163300	1418945997	498	498	498	498	0
220	20231023	163200	1418945997	498	498	498	498	0
221	20231023	163100	1418945997	498	498	498	498	0
222	20231023	163000	1418945997	498	498	498	498	0
223	20231023	162900	1418945997	498	498	498	498	0
224	20231023	162800	1418945997	498	498	498	498	0
225	20231023	162700	1418945997	498	498	498	498	0
226	20231023	162600	1418945997	498	498	498	498	0
227	20231023	162500	1418945997	498	498	498	498	0
228	20231023	162400	1418945997	498	498	498	498	0
229	20231023	162300	1418945997	498	498	498	498	0
230	20231023	162200	1418945997	498	498	498	498	0
231	20231023	162100	1418945997	498	498	498	498	0
232	20231023	162000	1418945997	498	498	498	498	0
233	20231023	161900	1418945997	498	498	498	498	0
234	20231023	161800	1418945997	498	498	498	498	0
235	20231023	161700	1418945997	498	498	498	498	0
236	20231023	161600	1418945997	498	498	498	498	0
237	20231023	161500	1418945997	498	498	498	498	0
238	20231023	161400	1418945997	498	498	498	498	0
239	20231023	161300	1418945997	498	498	498	498	0
240	20231023	161200	1418945997	498	498	498	498	0
241	20231023	161100	1418945997	498	498	498	498	0
242	20231023	161000	1418945997	498	498	498	498	56280
243	20231023	160900	1418945997	498	498	498	498	0
244	20231023	160800	1418945997	498	498	498	498	0
245	20231023	160700	1418945997	498	498	498	498	0
246	20231023	160600	1418945997	498	498	498	498	0
247	20231023	160500	1418945997	498	498	498	498	0
248	20231023	160400	1418945997	498	498	498	498	0
249	20231023	160300	1418945997	498	498	498	498	0
250	20231023	160200	1418945997	498	498	498	498	0
251	20231023	160100	1418945997	498	498	498	498	0
252	20231023	160000	1418945997	498	498	498	498	0
253	20231023	155900	1418945997	498	498	498	498	0
254	20231023	155800	1418945997	498	498	498	498	0
255	20231023	155700	1418945997	498	498	498	498	0
256	20231023	155600	1418945997	498	498	498	498	0
257	20231023	155500	1418945997	498	498	498	498	0
258	20231023	155400	1418945997	498	498	498	498	0
259	20231023	155300	1418945997	498	498	498	498	0
260	20231023	155200	1418945997	498	498	498	498	0
261	20231023	155100	1418945997	498	498	498	498	0
262	20231023	155000	1418945997	498	498	498	498	0
263	20231023	154900	1418945997	498	498	498	498	0
264	20231023	154800	1418945997	498	498	498	498	0
265	20231023	154700	1418945997	498	498	498	498	0
266	20231023	154600	1418945997	498	498	498	498	0
267	20231023	154500	1418945997	498	498	498	498	0
268	20231023	154400	1418945997	498	498	498	498	0
269	20231023	154300	1418945997	498	498	498	498	0
270	20231023	154200	1418945997	498	498	498	498	0
271	20231023	154100	1418945997	498	498	498	498	0
272	20231023	154000	1418945997	498	498	498	498	56280
273	20231023	153900	1418945997	498	498	498	498	0
274	20231023	153800	1418945997	498	498	498	498	0
275	20231023	153700	1418945997	498	498	498	498	0
276	20231023	153600	1418945997	498	498	498	498	0
277	20231023	153500	1418945997	498	498	498	498	0
278	20231023	153400	1418945997	498	498	498	498	0
279	20231023	153300	1418945997	498	498	498	498	0
280	20231023	153200	1418945997	498	498	498	498	0
281	20231023	153100	1418945997	498	498	498	498	0
282	20231023	153000	1418945997	498	498	498	498	56280
283	20231023	152900	1390918557	502	502	502	502	0
284	20231023	152800	1390918557	502	502	502	502	0
285	20231023	152700	1390918557	502	502	502	502	0
286	20231023	152600	1390918557	502	502	502	502	0
287	20231023	152500	1390918557	502	502	502	502	0
288	20231023	152400	1390918557	502	502	502	502	0
289	20231023	152300	1390918557	502	502	502	502	0
290	20231023	152200	1390918557	502	502	502	502	0
291	20231023	152100	1390918557	502	502	502	502	0
292	20231023	152000	1390918557	502	502	502	502	0
293	20231023	151900	1390918557	502	502	502	502	12611
294	20231023	151800	1384587835	502	501	502	499	7103
295	20231023	151700	1381040229	499	501	502	499	25380
296	20231023	151600	1368359022	502	501	502	499	9942
297	20231023	151500	1363380312	502	503	504	502	30872
298	20231023	151400	1347879080	504	503	504	503	8755
299	20231023	151300	1343475312	503	502	503	502	5022
300	20231023	151200	1340954267	501	502	502	500	20098
301	20231023	151100	1330885907	502	502	502	501	1747
302	20231023	151000	1330010568	502	501	502	501	51
303	20231023	150900	1329984971	501	502	502	501	1167
304	20231023	150800	1329399297	503	503	503	502	8613
305	20231023	150700	1325066977	503	503	503	503	2535
306	20231023	150600	1323791872	503	504	504	503	3229
307	20231023	150500	1322167610	504	504	504	503	251
308	20231023	150400	1322041110	504	504	504	504	1006
309	20231023	150300	1321534086	504	504	504	504	1
310	20231023	150200	1321533582	503	502	503	502	15450
311	20231023	150100	1313775362	501	501	501	500	12454
312	20231023	150000	1307539912	501	501	501	501	65
313	20231023	145900	1307507347	502	502	502	500	2712
314	20231023	145800	1306151323	501	499	501	497	14581
315	20231023	145700	1298869349	497	498	499	497	18935
316	20231023	145600	1289449614	499	500	500	498	14113
317	20231023	145500	1282417195	500	500	500	500	601
318	20231023	145400	1282116695	500	499	500	499	3656
319	20231023	145300	1280291684	500	501	501	500	860
320	20231023	145200	1279861654	502	502	502	502	252
321	20231023	145100	1279735150	502	502	502	499	8402
322	20231023	145000	1275542546	499	499	502	499	20320
323	20231023	144900	1265386376	500	500	500	499	382
324	20231023	144800	1265195397	502	503	503	499	1012
325	20231023	144700	1264689386	503	503	503	503	0
326	20231023	144600	1264689386	503	503	503	500	9101
327	20231023	144500	1260138583	504	504	504	504	0
328	20231023	144400	1260138583	504	504	504	504	0
329	20231023	144300	1260138583	504	504	504	499	3942
330	20231023	144200	1258168444	504	503	505	502	269
331	20231023	144100	1258033037	504	504	504	504	3326
332	20231023	144000	1256356733	504	499	504	499	65094
333	20231023	143900	1223806407	499	499	499	499	589
334	20231023	143800	1223512496	500	498	500	497	1711
335	20231023	143700	1222659668	499	499	499	497	2744
336	20231023	143600	1221292924	499	500	500	499	126
337	20231023	143500	1221229926	500	499	500	496	7042
338	20231023	143400	1217726502	500	500	500	500	88
339	20231023	143300	1217682502	500	500	500	500	50
340	20231023	143200	1217657502	501	501	501	498	5
341	20231023	143100	1217655000	500	500	500	499	21008
342	20231023	143000	1207155500	497	500	500	497	1300
343	20231023	142900	1206506400	500	500	500	500	3
344	20231023	142800	1206504900	500	500	500	497	9701
345	20231023	142700	1201659200	500	497	500	495	19007
346	20231023	142600	1192207734	499	502	502	494	56816
347	20231023	142500	1164057310	496	502	502	496	24584
348	20231023	142400	1151831204	502	502	502	497	50011
349	20231023	142300	1126927796	502	504	504	502	8021
350	20231023	142200	1122897424	504	504	504	504	6447
351	20231023	142100	1119648136	505	505	505	505	363
352	20231023	142000	1119464821	505	505	505	504	66
353	20231023	141900	1119431535	506	506	506	506	16
354	20231023	141800	1119423439	506	506	506	506	5
355	20231023	141700	1119420909	506	506	506	506	2172
356	20231023	141600	1118321877	506	507	507	506	13
357	20231023	141500	1118315296	503	505	507	503	21405
358	20231023	141400	1107508909	505	505	505	505	52
359	20231023	141300	1107482649	502	503	503	502	4199
360	20231023	141200	1105370557	503	502	503	502	2334
361	20231023	141100	1104198887	503	503	503	503	895
362	20231023	141000	1103748702	503	503	503	503	0
363	20231023	140900	1103748702	503	503	503	503	4338
364	20231023	140800	1101566688	503	502	503	502	10
365	20231023	140700	1101561663	502	502	503	502	345
366	20231023	140600	1101388426	502	503	503	502	987
367	20231023	140500	1100892951	503	503	503	503	219
368	20231023	140400	1100782794	505	505	505	505	69
369	20231023	140300	1100747949	505	502	505	502	40
370	20231023	140200	1100727776	501	501	502	501	23443
371	20231023	140100	1088961346	502	501	505	501	1174
372	20231023	140000	1088371428	505	504	506	502	5402
373	20231023	135900	1085646667	506	500	506	499	34240
374	20231023	135800	1068481233	501	498	501	498	866
375	20231023	135700	1068048601	498	498	498	498	4451
376	20231023	135600	1065832003	498	498	500	497	9820
377	20231023	135500	1060935698	498	498	498	498	6070
378	20231023	135400	1057912838	497	498	499	497	2372
379	20231023	135300	1056733538	498	500	500	498	3702
380	20231023	135200	1054883959	500	500	500	500	9803
381	20231023	135100	1049982459	499	500	500	499	6121
382	20231023	135000	1046924959	500	496	500	495	23252
383	20231023	134900	1035395209	500	500	500	495	680
384	20231023	134800	1035058494	495	496	500	495	37434
385	20231023	134700	1016503226	496	500	500	496	20066
386	20231023	134600	1006546192	500	499	500	499	11317
387	20231023	134500	1000899002	499	499	500	495	34001
388	20231023	134400	984001002	499	499	500	499	20183
389	20231023	134300	973929655	499	502	502	499	4603
390	20231023	134200	971632692	502	502	502	502	1000
391	20231023	134100	971130692	497	501	501	497	10000
392	20231023	134000	966141797	504	500	505	499	11790
393	20231023	133900	960213832	501	503	503	498	111311
394	20231023	133800	904584353	501	503	504	501	12662
395	20231023	133700	898236675	504	501	504	501	16945
396	20231023	133600	889718617	503	501	503	501	9396
397	20231023	133500	885005837	501	503	503	500	14102
398	20231023	133400	877935735	504	505	505	501	73418
399	20231023	133300	841058212	505	505	505	505	2997
400	20231023	133200	839544727	505	506	506	505	62980
401	20231023	133100	807709941	507	508	508	507	38471
402	20231023	133000	788195040	508	511	511	508	4820
403	20231023	132900	785745127	511	510	511	510	146
404	20231023	132800	785670586	510	511	511	510	285
405	20231023	132700	785525186	511	511	511	511	120
406	20231023	132600	785463866	511	510	511	510	56
407	20231023	132500	785435295	510	510	510	509	3048
408	20231023	132400	783882815	510	510	510	510	83
409	20231023	132300	783840485	509	510	510	509	3305
410	20231023	132200	782158228	510	510	510	509	314
411	20231023	132100	781998089	510	510	510	510	105
412	20231023	132000	781944539	510	510	510	510	151
413	20231023	131900	781867529	509	510	510	509	3923
414	20231023	131800	779870721	511	511	511	509	811
415	20231023	131700	779456501	509	510	510	509	10000
416	20231023	131600	774358330	511	511	511	511	0
417	20231023	131500	774358330	511	511	511	511	3400
418	20231023	131400	772620930	511	510	511	510	854
419	20231023	131300	772184890	512	512	512	512	1532
420	20231023	131200	771400506	513	514	514	513	6
421	20231023	131100	771397427	514	514	514	514	1716
422	20231023	131000	770515403	514	514	514	514	10
423	20231023	130900	770510263	514	512	514	512	687
424	20231023	130800	770157718	512	510	512	510	3928
425	20231023	130700	768152260	511	511	511	511	20
426	20231023	130600	768142040	512	512	512	512	1716
427	20231023	130500	767263448	512	512	512	512	88
428	20231023	130400	767218392	507	511	513	507	67480
429	20231023	130300	732863590	511	511	512	511	3724
430	20231023	130200	730957450	511	511	511	511	45
431	20231023	130100	730934455	511	511	511	510	3092
432	20231023	130000	729354663	511	511	511	510	2307
433	20231023	125900	728176018	511	511	511	511	80
434	20231023	125800	728135138	511	511	511	511	106
435	20231023	125700	728080972	511	511	511	511	520
436	20231023	125600	727815252	511	511	511	510	490
437	20231023	125500	727564922	510	510	510	510	1247
438	20231023	125400	726928952	510	510	510	510	0
439	20231023	125300	726928952	510	510	510	510	289
440	20231023	125200	726781562	510	511	511	510	751
441	20231023	125100	726398401	511	511	511	511	1
442	20231023	125000	726397890	510	510	510	510	9432
443	20231023	124900	721587570	511	510	511	510	1014
444	20231023	124800	721069430	511	510	511	510	2015
445	20231023	124700	720041776	510	510	510	510	1
446	20231023	124600	720041266	512	512	512	512	0
447	20231023	124500	720041266	512	512	512	512	16
448	20231023	124400	720033074	512	512	512	512	2969
449	20231023	124300	718512946	512	512	512	512	12
450	20231023	124200	718506802	508	509	509	508	1000
451	20231023	124100	717998663	512	512	512	512	1
452	20231023	124000	717998151	509	513	513	509	13
453	20231023	123900	717991494	513	513	513	513	2
454	20231023	123800	717990468	508	513	513	508	21199
455	20231023	123700	707187881	513	513	513	513	0
456	20231023	123600	707187881	513	513	513	513	370
457	20231023	123500	706998071	514	514	514	513	855
458	20231023	123400	706558608	515	516	516	515	129
459	20231023	123300	706492144	516	516	516	516	460
460	20231023	123200	706254784	516	516	516	516	1
461	20231023	123100	706254268	516	516	516	516	465
462	20231023	123000	706014328	516	515	516	515	14
463	20231023	122900	706007105	513	513	514	513	34381
464	20231023	122800	688346844	510	511	511	510	10300
465	20231023	122700	683085006	511	511	511	511	0
466	20231023	122600	683085006	511	513	513	511	1612
467	20231023	122500	682259270	513	511	513	511	2500
468	20231023	122400	680977171	510	510	510	510	2761
469	20231023	122300	679569061	510	510	510	510	1001
470	20231023	122200	679058551	510	510	510	510	2
471	20231023	122100	679057531	510	507	510	507	17126
472	20231023	122000	670374646	507	508	508	507	16602
473	20231023	121900	661957089	508	509	509	508	13030
474	20231023	121800	655335249	511	509	511	508	205
475	20231023	121700	655231090	508	510	511	508	45222
476	20231023	121600	632198272	510	512	512	510	3549
477	20231023	121500	630387070	512	512	512	512	100
478	20231023	121400	630335870	512	512	512	512	1116
479	20231023	121300	629764478	512	513	513	512	126
480	20231023	121200	629699964	513	511	514	510	884
481	20231023	121100	629247875	511	511	511	509	28373
482	20231023	121000	614784662	510	511	511	510	16000
483	20231023	120900	606624162	510	512	512	510	42000
484	20231023	120800	585147806	512	514	514	512	4102
485	20231023	120700	583045097	514	514	514	513	452
486	20231023	120600	582813011	514	514	514	514	150
487	20231023	120500	582735911	514	515	515	514	31687
488	20231023	120400	566445228	515	514	515	514	2313
489	20231023	120300	565255961	514	514	514	514	3979
490	20231023	120200	563210755	514	513	514	513	6243
491	20231023	120100	560008090	513	513	513	513	5000
492	20231023	120000	557443090	513	513	513	513	6000
493	20231023	115900	554365090	514	515	515	514	6092
494	20231023	115800	551233800	515	515	515	515	500
495	20231023	115700	550976300	516	516	516	516	91
496	20231023	115600	550929344	516	515	516	514	17041
497	20231023	115500	542164951	516	516	516	516	0
498	20231023	115400	542164951	516	516	516	516	54
499	20231023	115300	542137087	516	516	516	515	10586
500	20231023	115200	536684711	517	517	517	517	10
501	20231023	115100	536679541	516	516	516	516	0
502	20231023	115000	536679541	516	516	516	516	2
503	20231023	114900	536678509	515	516	516	515	2535
504	20231023	114800	535372164	517	517	517	517	124
505	20231023	114700	535308056	516	516	516	516	10
506	20231023	114600	535302896	515	515	515	515	972
507	20231023	114500	534802316	515	516	516	515	7639
508	20231023	114400	530862217	517	517	517	517	394
509	20231023	114300	530658519	517	517	517	517	95
510	20231023	114200	530609404	517	517	517	517	114
511	20231023	114100	530550466	517	516	517	516	1909
512	20231023	114000	529563678	516	516	516	516	2000
513	20231023	113900	528531678	516	516	516	516	1559
514	20231023	113800	527727234	516	516	516	516	0
515	20231023	113700	527727234	516	516	516	516	1704
516	20231023	113600	526847970	516	517	517	516	11118
517	20231023	113500	521100464	517	517	517	517	3
518	20231023	113400	521098913	516	516	516	516	1
519	20231023	113300	521098397	517	517	517	517	601
520	20231023	113200	520787680	517	517	517	517	0
521	20231023	113100	520787680	517	517	517	517	1991
522	20231023	113000	519758333	517	517	517	517	38
523	20231023	112900	519738687	517	517	517	517	3193
524	20231023	112800	518087906	517	517	517	517	96
525	20231023	112700	518038274	517	517	517	517	0
526	20231023	112600	518038274	517	517	517	517	28
527	20231023	112500	518023798	517	517	517	517	6040
528	20231023	112400	514901118	517	517	517	517	24
529	20231023	112300	514888710	517	517	517	517	100
530	20231023	112200	514837010	516	516	516	516	2308
531	20231023	112100	513646082	514	515	515	514	4273
532	20231023	112000	511445533	515	515	515	515	607
533	20231023	111900	511132928	515	515	515	514	3924
534	20231023	111800	509114667	515	515	515	514	13859
535	20231023	111700	501977283	516	515	517	515	3696
536	20231023	111600	500068405	516	516	517	515	6039
537	20231023	111500	496952381	516	516	516	516	540
538	20231023	111400	496673741	516	516	517	516	2090
539	20231023	111300	495595291	516	516	516	516	0
540	20231023	111200	495595291	516	516	516	516	10
541	20231023	111100	495590131	515	516	516	515	10319
542	20231023	111000	490274157	516	517	517	516	11273
543	20231023	110900	484457139	517	519	519	517	27235
544	20231023	110800	470361935	519	519	519	519	153
545	20231023	110700	470282528	519	519	519	519	101
546	20231023	110600	470230109	519	519	519	519	101
547	20231023	110500	470177690	518	518	518	518	0
548	20231023	110400	470177690	518	518	520	518	3658
549	20231023	110300	468281471	520	520	520	520	1
550	20231023	110200	468280951	519	519	519	519	0
551	20231023	110100	468280951	519	519	519	519	5
552	20231023	110000	468278356	518	519	519	518	12149
553	20231023	105900	461984842	519	519	519	518	3456
554	20231023	105800	460191179	519	519	519	519	1
555	20231023	105700	460190660	519	519	519	519	1395
556	20231023	105600	459466655	519	517	519	517	440
557	20231023	105500	459239095	519	518	519	518	1000
558	20231023	105400	458720098	518	519	519	518	5047
559	20231023	105300	456105702	519	517	519	517	3722
560	20231023	105200	454181426	517	517	517	517	1889
561	20231023	105100	453204813	516	516	516	516	1409
562	20231023	105000	452477769	516	516	516	516	518
563	20231023	104900	452210481	516	517	517	516	731
564	20231023	104800	451832952	517	517	517	517	3801
565	20231023	104700	449867835	517	518	518	516	34637
566	20231023	104600	431959771	518	518	518	518	2828
567	20231023	104500	430494867	519	519	519	519	9
568	20231023	104400	430490196	519	517	519	516	8475
569	20231023	104300	426097474	517	517	517	517	2212
570	20231023	104200	424953870	516	516	516	516	2009
571	20231023	104100	423917226	516	516	516	516	1789
572	20231023	104000	422994102	516	516	516	516	7884
573	20231023	103900	418925958	516	519	519	516	579
574	20231023	103800	418626915	517	517	517	516	5002
575	20231023	103700	416042337	517	517	517	517	7645
576	20231023	103600	412089872	517	517	517	517	10321
577	20231023	103500	406753915	517	517	519	517	30183
578	20231023	103400	391148404	517	517	517	516	16680
579	20231023	103300	382524922	517	517	517	517	8408
580	20231023	103200	378177986	517	517	517	517	1353
581	20231023	103100	377478485	516	520	520	516	17157
582	20231023	103000	368621346	522	522	522	520	668
583	20231023	102900	368272652	522	521	522	521	843
584	20231023	102800	367832891	522	520	522	520	1771
585	20231023	102700	366911933	520	520	520	518	357
586	20231023	102600	366726295	520	520	520	520	75
587	20231023	102500	366687295	520	517	520	517	3323
588	20231023	102400	364959455	515	520	520	515	19450
589	20231023	102300	354919563	520	520	520	520	2510
590	20231023	102200	353614363	520	520	520	519	546
591	20231023	102100	353330481	520	520	520	520	1026
592	20231023	102000	352796961	517	517	517	517	46
593	20231023	101900	352773179	521	519	521	519	101
594	20231023	101800	352720568	517	517	518	517	3663
595	20231023	101700	350823138	518	518	518	515	85
596	20231023	101600	350779111	518	518	518	518	2
597	20231023	101500	350778075	519	515	519	513	5119
598	20231023	101400	348145806	514	517	517	514	1072
599	20231023	101300	347594015	514	520	520	514	24886
600	20231023	101200	334779878	520	517	520	516	1597
601	20231023	101100	333955351	516	516	516	516	0
602	20231023	101000	333955351	516	518	518	516	15033
603	20231023	100900	326187359	517	518	518	517	500
604	20231023	100800	325928752	517	523	523	516	33344
605	20231023	100700	308661016	523	523	523	523	18
606	20231023	100600	308651602	523	520	523	518	9017
607	20231023	100500	303972628	518	518	519	518	30056
608	20231023	100400	288403609	519	523	523	518	25119
609	20231023	100300	275355163	521	523	523	521	12621
610	20231023	100200	268775538	523	522	523	522	143
611	20231023	100100	268700763	523	524	524	523	17547
612	20231023	100000	259523681	524	524	524	523	4324
613	20231023	095900	257258581	523	525	525	523	4450
614	20231023	095800	254926898	525	528	528	525	291
615	20231023	095700	254774052	527	527	527	527	1000
616	20231023	095600	254247052	526	528	528	526	7761
617	20231023	095500	250164711	528	526	528	526	410
618	20231023	095400	249949031	526	529	529	526	4015
619	20231023	095300	247836031	528	525	528	525	4664
620	20231023	095200	245380540	525	526	526	525	1020
621	20231023	095100	244845020	525	526	526	525	2056
622	20231023	095000	243764064	526	527	527	526	78
623	20231023	094900	243722962	528	528	528	528	1897
624	20231023	094800	242721346	528	528	528	528	824
625	20231023	094700	242286274	528	528	528	527	6031
626	20231023	094600	239101916	528	528	528	528	546
627	20231023	094500	238813628	529	531	531	529	871
628	20231023	094400	238352825	531	531	531	531	4
629	20231023	094300	238350701	531	531	531	531	0
630	20231023	094200	238350701	531	530	531	530	2044
631	20231023	094100	237265367	531	531	531	531	4107
632	20231023	094000	235084550	531	531	531	531	42
633	20231023	093900	235062248	531	527	531	527	8285
634	20231023	093800	230671525	527	531	531	527	8167
635	20231023	093700	226366733	530	528	531	527	6673
636	20231023	093600	222833313	528	528	528	528	253
637	20231023	093500	222699729	528	528	528	528	9510
638	20231023	093400	217678449	528	528	528	528	1061
639	20231023	093300	217118241	524	524	528	524	3804
640	20231023	093200	215117988	524	523	524	523	82
641	20231023	093100	215075045	524	523	524	523	5169
642	20231023	093000	212371657	523	521	523	521	15920
643	20231023	092900	204077321	523	519	523	519	345
644	20231023	092800	203897340	519	519	519	519	3
645	20231023	092700	203895783	519	519	519	518	9835
646	20231023	092600	198792478	519	521	521	519	2317
647	20231023	092500	197589867	519	520	520	519	10617
648	20231023	092400	192079043	519	521	521	519	5346
649	20231023	092300	189299644	521	521	521	521	5164
650	20231023	092200	186609200	521	521	522	521	1323
651	20231023	092100	185919686	521	517	521	517	25206
652	20231023	092000	172837940	517	519	519	517	19174
653	20231023	091900	162906241	519	519	519	519	11650
654	20231023	091800	156859891	519	520	520	519	6500
655	20231023	091700	153484309	519	523	523	519	49769
656	20231023	091600	127594824	523	522	523	522	12753
657	20231023	091500	120927870	523	519	523	519	101
658	20231023	091400	120875051	519	518	519	518	4995
659	20231023	091300	118284224	523	530	530	518	59878
660	20231023	091200	86820937	531	537	537	531	18934
661	20231023	091100	76736473	537	536	537	536	623
662	20231023	091000	76402434	536	535	536	535	2295
663	20231023	090900	75174108	534	534	535	534	46
664	20231023	090800	75149539	534	530	534	530	24138
665	20231023	090700	62321723	531	532	533	531	1688
666	20231023	090600	61424973	533	532	533	532	4529
667	20231023	090500	59011288	532	530	532	530	1870
668	20231023	090400	58018820	528	528	528	527	2304
669	20231023	090300	56804145	527	530	532	527	16390
670	20231023	090200	48125154	530	530	530	527	6377
671	20231023	090100	44747627	530	525	530	525	39664
672	20231023	090000	23895301	525	530	530	525	45229