KissMeData/205100/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201500	528195060	2295	2295	2295	2295	6280
3	20231025	201400	528195060	2295	2295	2295	2295	0
4	20231025	201300	528195060	2295	2295	2295	2295	0
5	20231025	201200	528195060	2295	2295	2295	2295	0
6	20231025	201100	528195060	2295	2295	2295	2295	0
7	20231025	201000	528195060	2295	2295	2295	2295	0
8	20231025	200900	528195060	2295	2295	2295	2295	0
9	20231025	200800	528195060	2295	2295	2295	2295	0
10	20231025	200700	528195060	2295	2295	2295	2295	0
11	20231025	200600	528195060	2295	2295	2295	2295	0
12	20231025	200500	528195060	2295	2295	2295	2295	0
13	20231025	200400	528195060	2295	2295	2295	2295	0
14	20231025	200300	528195060	2295	2295	2295	2295	0
15	20231025	200200	528195060	2295	2295	2295	2295	0
16	20231025	200100	528195060	2295	2295	2295	2295	0
17	20231025	200000	528195060	2295	2295	2295	2295	0
18	20231025	195900	528195060	2295	2295	2295	2295	0
19	20231025	195800	528195060	2295	2295	2295	2295	0
20	20231025	195700	528195060	2295	2295	2295	2295	0
21	20231025	195600	528195060	2295	2295	2295	2295	0
22	20231025	195500	528195060	2295	2295	2295	2295	0
23	20231025	195400	528195060	2295	2295	2295	2295	0
24	20231025	195300	528195060	2295	2295	2295	2295	0
25	20231025	195200	528195060	2295	2295	2295	2295	0
26	20231025	195100	528195060	2295	2295	2295	2295	0
27	20231025	195000	528195060	2295	2295	2295	2295	0
28	20231025	194900	528195060	2295	2295	2295	2295	0
29	20231025	194800	528195060	2295	2295	2295	2295	0
30	20231025	194700	528195060	2295	2295	2295	2295	0
31	20231025	194600	528195060	2295	2295	2295	2295	0
32	20231025	194500	528195060	2295	2295	2295	2295	6280
33	20231025	194400	528195060	2295	2295	2295	2295	0
34	20231025	194300	528195060	2295	2295	2295	2295	0
35	20231025	194200	528195060	2295	2295	2295	2295	0
36	20231025	194100	528195060	2295	2295	2295	2295	0
37	20231025	194000	528195060	2295	2295	2295	2295	0
38	20231025	193900	528195060	2295	2295	2295	2295	0
39	20231025	193800	528195060	2295	2295	2295	2295	0
40	20231025	193700	528195060	2295	2295	2295	2295	0
41	20231025	193600	528195060	2295	2295	2295	2295	0
42	20231025	193500	528195060	2295	2295	2295	2295	0
43	20231025	193400	528195060	2295	2295	2295	2295	0
44	20231025	193300	528195060	2295	2295	2295	2295	0
45	20231025	193200	528195060	2295	2295	2295	2295	0
46	20231025	193100	528195060	2295	2295	2295	2295	0
47	20231025	193000	528195060	2295	2295	2295	2295	0
48	20231025	192900	528195060	2295	2295	2295	2295	0
49	20231025	192800	528195060	2295	2295	2295	2295	0
50	20231025	192700	528195060	2295	2295	2295	2295	0
51	20231025	192600	528195060	2295	2295	2295	2295	0
52	20231025	192500	528195060	2295	2295	2295	2295	0
53	20231025	192400	528195060	2295	2295	2295	2295	0
54	20231025	192300	528195060	2295	2295	2295	2295	0
55	20231025	192200	528195060	2295	2295	2295	2295	0
56	20231025	192100	528195060	2295	2295	2295	2295	0
57	20231025	192000	528195060	2295	2295	2295	2295	0
58	20231025	191900	528195060	2295	2295	2295	2295	0
59	20231025	191800	528195060	2295	2295	2295	2295	0
60	20231025	191700	528195060	2295	2295	2295	2295	0
61	20231025	191600	528195060	2295	2295	2295	2295	0
62	20231025	191500	528195060	2295	2295	2295	2295	6280
63	20231025	191400	528195060	2295	2295	2295	2295	0
64	20231025	191300	528195060	2295	2295	2295	2295	0
65	20231025	191200	528195060	2295	2295	2295	2295	0
66	20231025	191100	528195060	2295	2295	2295	2295	0
67	20231025	191000	528195060	2295	2295	2295	2295	0
68	20231025	190900	528195060	2295	2295	2295	2295	0
69	20231025	190800	528195060	2295	2295	2295	2295	0
70	20231025	190700	528195060	2295	2295	2295	2295	0
71	20231025	190600	528195060	2295	2295	2295	2295	0
72	20231025	190500	528195060	2295	2295	2295	2295	0
73	20231025	190400	528195060	2295	2295	2295	2295	0
74	20231025	190300	528195060	2295	2295	2295	2295	0
75	20231025	190200	528195060	2295	2295	2295	2295	0
76	20231025	190100	528195060	2295	2295	2295	2295	0
77	20231025	190000	528195060	2295	2295	2295	2295	0
78	20231025	185900	528195060	2295	2295	2295	2295	0
79	20231025	185800	528195060	2295	2295	2295	2295	0
80	20231025	185700	528195060	2295	2295	2295	2295	0
81	20231025	185600	528195060	2295	2295	2295	2295	0
82	20231025	185500	528195060	2295	2295	2295	2295	0
83	20231025	185400	528195060	2295	2295	2295	2295	0
84	20231025	185300	528195060	2295	2295	2295	2295	0
85	20231025	185200	528195060	2295	2295	2295	2295	0
86	20231025	185100	528195060	2295	2295	2295	2295	0
87	20231025	185000	528195060	2295	2295	2295	2295	0
88	20231025	184900	528195060	2295	2295	2295	2295	0
89	20231025	184800	528195060	2295	2295	2295	2295	0
90	20231025	184700	528195060	2295	2295	2295	2295	0
91	20231025	184600	528195060	2295	2295	2295	2295	0
92	20231025	184500	528195060	2295	2295	2295	2295	6280
93	20231025	184400	528195060	2295	2295	2295	2295	0
94	20231025	184300	528195060	2295	2295	2295	2295	0
95	20231025	184200	528195060	2295	2295	2295	2295	0
96	20231025	184100	528195060	2295	2295	2295	2295	0
97	20231025	184000	528195060	2295	2295	2295	2295	0
98	20231025	183900	528195060	2295	2295	2295	2295	0
99	20231025	183800	528195060	2295	2295	2295	2295	0
100	20231025	183700	528195060	2295	2295	2295	2295	0
101	20231025	183600	528195060	2295	2295	2295	2295	0
102	20231025	183500	528195060	2295	2295	2295	2295	0
103	20231025	183400	528195060	2295	2295	2295	2295	0
104	20231025	183300	528195060	2295	2295	2295	2295	0
105	20231025	183200	528195060	2295	2295	2295	2295	0
106	20231025	183100	528195060	2295	2295	2295	2295	0
107	20231025	183000	528195060	2295	2295	2295	2295	0
108	20231025	182900	528195060	2295	2295	2295	2295	0
109	20231025	182800	528195060	2295	2295	2295	2295	0
110	20231025	182700	528195060	2295	2295	2295	2295	0
111	20231025	182600	528195060	2295	2295	2295	2295	0
112	20231025	182500	528195060	2295	2295	2295	2295	0
113	20231025	182400	528195060	2295	2295	2295	2295	0
114	20231025	182300	528195060	2295	2295	2295	2295	0
115	20231025	182200	528195060	2295	2295	2295	2295	0
116	20231025	182100	528195060	2295	2295	2295	2295	0
117	20231025	182000	528195060	2295	2295	2295	2295	0
118	20231025	181900	528195060	2295	2295	2295	2295	0
119	20231025	181800	528195060	2295	2295	2295	2295	0
120	20231025	181700	528195060	2295	2295	2295	2295	0
121	20231025	181600	528195060	2295	2295	2295	2295	0
122	20231025	181500	528195060	2295	2295	2295	2295	6280
123	20231025	181400	528195060	2295	2295	2295	2295	0
124	20231025	181300	528195060	2295	2295	2295	2295	0
125	20231025	181200	528195060	2295	2295	2295	2295	0
126	20231025	181100	528195060	2295	2295	2295	2295	0
127	20231025	181000	528195060	2295	2295	2295	2295	0
128	20231025	180900	528195060	2295	2295	2295	2295	0
129	20231025	180800	528195060	2295	2295	2295	2295	0
130	20231025	180700	528195060	2295	2295	2295	2295	0
131	20231025	180600	528195060	2295	2295	2295	2295	0
132	20231025	180500	528195060	2295	2295	2295	2295	0
133	20231025	180400	528195060	2295	2295	2295	2295	0
134	20231025	180300	528195060	2295	2295	2295	2295	0
135	20231025	180200	528195060	2295	2295	2295	2295	0
136	20231025	180100	528195060	2295	2295	2295	2295	0
137	20231025	180000	528195060	2295	2295	2295	2295	0
138	20231025	175900	528195060	2295	2295	2295	2295	0
139	20231025	175800	528195060	2295	2295	2295	2295	0
140	20231025	175700	528195060	2295	2295	2295	2295	0
141	20231025	175600	528195060	2295	2295	2295	2295	0
142	20231025	175500	528195060	2295	2295	2295	2295	0
143	20231025	175400	528195060	2295	2295	2295	2295	0
144	20231025	175300	528195060	2295	2295	2295	2295	0
145	20231025	175200	528195060	2295	2295	2295	2295	0
146	20231025	175100	528195060	2295	2295	2295	2295	0
147	20231025	175000	528195060	2295	2295	2295	2295	0
148	20231025	174900	528195060	2295	2295	2295	2295	0
149	20231025	174800	528195060	2295	2295	2295	2295	0
150	20231025	174700	528195060	2295	2295	2295	2295	0
151	20231025	174600	528195060	2295	2295	2295	2295	0
152	20231025	174500	528195060	2295	2295	2295	2295	6280
153	20231025	174400	528195060	2295	2295	2295	2295	0
154	20231025	174300	528195060	2295	2295	2295	2295	0
155	20231025	174200	528195060	2295	2295	2295	2295	0
156	20231025	174100	528195060	2295	2295	2295	2295	0
157	20231025	174000	528195060	2295	2295	2295	2295	0
158	20231025	173900	528195060	2295	2295	2295	2295	0
159	20231025	173800	528195060	2295	2295	2295	2295	0
160	20231025	173700	528195060	2295	2295	2295	2295	0
161	20231025	173600	528195060	2295	2295	2295	2295	0
162	20231025	173500	528195060	2295	2295	2295	2295	0
163	20231025	173400	528195060	2295	2295	2295	2295	0
164	20231025	173300	528195060	2295	2295	2295	2295	0
165	20231025	173200	528195060	2295	2295	2295	2295	0
166	20231025	173100	528195060	2295	2295	2295	2295	0
167	20231025	173000	528195060	2295	2295	2295	2295	0
168	20231025	172900	528195060	2295	2295	2295	2295	0
169	20231025	172800	528195060	2295	2295	2295	2295	0
170	20231025	172700	528195060	2295	2295	2295	2295	0
171	20231025	172600	528195060	2295	2295	2295	2295	0
172	20231025	172500	528195060	2295	2295	2295	2295	0
173	20231025	172400	528195060	2295	2295	2295	2295	0
174	20231025	172300	528195060	2295	2295	2295	2295	0
175	20231025	172200	528195060	2295	2295	2295	2295	0
176	20231025	172100	528195060	2295	2295	2295	2295	0
177	20231025	172000	528195060	2295	2295	2295	2295	0
178	20231025	171900	528195060	2295	2295	2295	2295	0
179	20231025	171800	528195060	2295	2295	2295	2295	0
180	20231025	171700	528195060	2295	2295	2295	2295	0
181	20231025	171600	528195060	2295	2295	2295	2295	0
182	20231025	171500	528195060	2295	2295	2295	2295	6280
183	20231025	171400	528195060	2295	2295	2295	2295	0
184	20231025	171300	528195060	2295	2295	2295	2295	0
185	20231025	171200	528195060	2295	2295	2295	2295	0
186	20231025	171100	528195060	2295	2295	2295	2295	0
187	20231025	171000	528195060	2295	2295	2295	2295	0
188	20231025	170900	528195060	2295	2295	2295	2295	0
189	20231025	170800	528195060	2295	2295	2295	2295	0
190	20231025	170700	528195060	2295	2295	2295	2295	0
191	20231025	170600	528195060	2295	2295	2295	2295	0
192	20231025	170500	528195060	2295	2295	2295	2295	0
193	20231025	170400	528195060	2295	2295	2295	2295	0
194	20231025	170300	528195060	2295	2295	2295	2295	0
195	20231025	170200	528195060	2295	2295	2295	2295	0
196	20231025	170100	528195060	2295	2295	2295	2295	0
197	20231025	170000	528195060	2295	2295	2295	2295	0
198	20231025	165900	528195060	2295	2295	2295	2295	0
199	20231025	165800	528195060	2295	2295	2295	2295	0
200	20231025	165700	528195060	2295	2295	2295	2295	0
201	20231025	165600	528195060	2295	2295	2295	2295	0
202	20231025	165500	528195060	2295	2295	2295	2295	0
203	20231025	165400	528195060	2295	2295	2295	2295	0
204	20231025	165300	528195060	2295	2295	2295	2295	0
205	20231025	165200	528195060	2295	2295	2295	2295	0
206	20231025	165100	528195060	2295	2295	2295	2295	0
207	20231025	165000	528195060	2295	2295	2295	2295	0
208	20231025	164900	528195060	2295	2295	2295	2295	0
209	20231025	164800	528195060	2295	2295	2295	2295	0
210	20231025	164700	528195060	2295	2295	2295	2295	0
211	20231025	164600	528195060	2295	2295	2295	2295	0
212	20231025	164500	528195060	2295	2295	2295	2295	6280
213	20231025	164400	528195060	2295	2295	2295	2295	0
214	20231025	164300	528195060	2295	2295	2295	2295	0
215	20231025	164200	528195060	2295	2295	2295	2295	0
216	20231025	164100	528195060	2295	2295	2295	2295	0
217	20231025	164000	528195060	2295	2295	2295	2295	0
218	20231025	163900	528195060	2295	2295	2295	2295	0
219	20231025	163800	528195060	2295	2295	2295	2295	0
220	20231025	163700	528195060	2295	2295	2295	2295	0
221	20231025	163600	528195060	2295	2295	2295	2295	0
222	20231025	163500	528195060	2295	2295	2295	2295	0
223	20231025	163400	528195060	2295	2295	2295	2295	0
224	20231025	163300	528195060	2295	2295	2295	2295	0
225	20231025	163200	528195060	2295	2295	2295	2295	0
226	20231025	163100	528195060	2295	2295	2295	2295	0
227	20231025	163000	528195060	2295	2295	2295	2295	0
228	20231025	162900	528195060	2295	2295	2295	2295	0
229	20231025	162800	528195060	2295	2295	2295	2295	0
230	20231025	162700	528195060	2295	2295	2295	2295	0
231	20231025	162600	528195060	2295	2295	2295	2295	0
232	20231025	162500	528195060	2295	2295	2295	2295	0
233	20231025	162400	528195060	2295	2295	2295	2295	0
234	20231025	162300	528195060	2295	2295	2295	2295	0
235	20231025	162200	528195060	2295	2295	2295	2295	0
236	20231025	162100	528195060	2295	2295	2295	2295	0
237	20231025	162000	528195060	2295	2295	2295	2295	0
238	20231025	161900	528195060	2295	2295	2295	2295	0
239	20231025	161800	528195060	2295	2295	2295	2295	0
240	20231025	161700	528195060	2295	2295	2295	2295	0
241	20231025	161600	528195060	2295	2295	2295	2295	0
242	20231025	161500	528195060	2295	2295	2295	2295	6280
243	20231025	161400	528195060	2295	2295	2295	2295	0
244	20231025	161300	528195060	2295	2295	2295	2295	0
245	20231025	161200	528195060	2295	2295	2295	2295	0
246	20231025	161100	528195060	2295	2295	2295	2295	0
247	20231025	161000	528195060	2295	2295	2295	2295	0
248	20231025	160900	528195060	2295	2295	2295	2295	0
249	20231025	160800	528195060	2295	2295	2295	2295	0
250	20231025	160700	528195060	2295	2295	2295	2295	0
251	20231025	160600	528195060	2295	2295	2295	2295	0
252	20231025	160500	528195060	2295	2295	2295	2295	0
253	20231025	160400	528195060	2295	2295	2295	2295	0
254	20231025	160300	528195060	2295	2295	2295	2295	0
255	20231025	160200	528195060	2295	2295	2295	2295	0
256	20231025	160100	528195060	2295	2295	2295	2295	0
257	20231025	160000	528195060	2295	2295	2295	2295	0
258	20231025	155900	528195060	2295	2295	2295	2295	0
259	20231025	155800	528195060	2295	2295	2295	2295	0
260	20231025	155700	528195060	2295	2295	2295	2295	0
261	20231025	155600	528195060	2295	2295	2295	2295	0
262	20231025	155500	528195060	2295	2295	2295	2295	0
263	20231025	155400	528195060	2295	2295	2295	2295	0
264	20231025	155300	528195060	2295	2295	2295	2295	0
265	20231025	155200	528195060	2295	2295	2295	2295	0
266	20231025	155100	528195060	2295	2295	2295	2295	0
267	20231025	155000	528195060	2295	2295	2295	2295	0
268	20231025	154900	528195060	2295	2295	2295	2295	0
269	20231025	154800	528195060	2295	2295	2295	2295	0
270	20231025	154700	528195060	2295	2295	2295	2295	0
271	20231025	154600	528195060	2295	2295	2295	2295	0
272	20231025	154500	528195060	2295	2295	2295	2295	6280
273	20231025	154400	528195060	2295	2295	2295	2295	0
274	20231025	154300	528195060	2295	2295	2295	2295	0
275	20231025	154200	528195060	2295	2295	2295	2295	0
276	20231025	154100	528195060	2295	2295	2295	2295	0
277	20231025	154000	528195060	2295	2295	2295	2295	0
278	20231025	153900	528195060	2295	2295	2295	2295	0
279	20231025	153800	528195060	2295	2295	2295	2295	0
280	20231025	153700	528195060	2295	2295	2295	2295	0
281	20231025	153600	528195060	2295	2295	2295	2295	0
282	20231025	153500	528195060	2295	2295	2295	2295	0
283	20231025	153400	528195060	2295	2295	2295	2295	0
284	20231025	153300	528195060	2295	2295	2295	2295	0
285	20231025	153200	528195060	2295	2295	2295	2295	0
286	20231025	153100	528195060	2295	2295	2295	2295	0
287	20231025	153000	528195060	2295	2295	2295	2295	6280
288	20231025	152900	513782460	2310	2310	2310	2310	0
289	20231025	152800	513782460	2310	2310	2310	2310	0
290	20231025	152700	513782460	2310	2310	2310	2310	0
291	20231025	152600	513782460	2310	2310	2310	2310	0
292	20231025	152500	513782460	2310	2310	2310	2310	0
293	20231025	152400	513782460	2310	2310	2310	2310	0
294	20231025	152300	513782460	2310	2310	2310	2310	0
295	20231025	152200	513782460	2310	2310	2310	2310	0
296	20231025	152100	513782460	2310	2310	2310	2310	0
297	20231025	152000	513782460	2310	2310	2310	2310	0
298	20231025	151900	513782460	2310	2310	2320	2300	14005
299	20231025	151800	481523880	2315	2315	2315	2315	452
300	20231025	151700	480477500	2320	2315	2320	2315	314
301	20231025	151600	479750585	2320	2320	2320	2320	1
302	20231025	151500	479748265	2310	2315	2320	2310	5608
303	20231025	151400	466781425	2325	2320	2325	2320	517
304	20231025	151300	465581965	2330	2330	2330	2330	0
305	20231025	151200	465581965	2330	2330	2330	2330	0
306	20231025	151100	465581965	2330	2330	2330	2330	8
307	20231025	151000	465563325	2315	2315	2315	2315	0
308	20231025	150900	465563325	2315	2315	2315	2315	1175
309	20231025	150800	462843200	2330	2330	2330	2330	0
310	20231025	150700	462843200	2330	2330	2330	2330	2
311	20231025	150600	462838540	2315	2330	2330	2315	75
312	20231025	150500	462663850	2325	2320	2325	2320	7441
313	20231025	150400	445400515	2320	2320	2320	2320	23
314	20231025	150300	445347155	2330	2330	2330	2330	491
315	20231025	150200	444203125	2325	2325	2325	2325	9
316	20231025	150100	444182200	2325	2325	2330	2325	502
317	20231025	150000	443015045	2320	2325	2325	2320	53
318	20231025	145900	442891830	2320	2320	2320	2320	100
319	20231025	145800	442659830	2320	2320	2320	2320	11
320	20231025	145700	442634310	2320	2325	2325	2320	274
321	20231025	145600	441998620	2320	2325	2325	2320	1000
322	20231025	145500	439678095	2325	2325	2325	2325	0
323	20231025	145400	439678095	2325	2330	2330	2325	65
324	20231025	145300	439526850	2330	2330	2330	2330	0
325	20231025	145200	439526850	2330	2330	2330	2330	9
326	20231025	145100	439505880	2330	2330	2330	2330	0
327	20231025	145000	439505880	2330	2330	2330	2330	5
328	20231025	144900	439494230	2330	2330	2330	2330	1
329	20231025	144800	439491900	2320	2320	2320	2320	0
330	20231025	144700	439491900	2320	2320	2320	2320	56
331	20231025	144600	439361980	2330	2330	2330	2330	240
332	20231025	144500	438802780	2330	2330	2330	2330	100
333	20231025	144400	438569780	2320	2320	2320	2320	0
334	20231025	144300	438569780	2320	2320	2320	2320	0
335	20231025	144200	438569780	2320	2320	2320	2320	0
336	20231025	144100	438569780	2320	2320	2320	2320	20
337	20231025	144000	438523380	2330	2330	2330	2330	1
338	20231025	143900	438521050	2330	2320	2330	2320	501
339	20231025	143800	437358720	2320	2325	2330	2320	2302
340	20231025	143700	432013910	2325	2325	2325	2325	4
341	20231025	143600	432004610	2320	2320	2320	2320	0
342	20231025	143500	432004610	2320	2320	2320	2320	0
343	20231025	143400	432004610	2320	2320	2320	2320	0
344	20231025	143300	432004610	2320	2320	2320	2320	150
345	20231025	143200	431656610	2315	2330	2330	2315	101
346	20231025	143100	431422780	2330	2320	2330	2320	2117
347	20231025	143000	426511210	2325	2325	2325	2325	0
348	20231025	142900	426511210	2325	2325	2325	2325	279
349	20231025	142800	425862535	2330	2325	2330	2325	157
350	20231025	142700	425497505	2325	2325	2325	2325	2
351	20231025	142600	425492855	2325	2325	2325	2325	2
352	20231025	142500	425488205	2320	2320	2320	2320	0
353	20231025	142400	425488205	2320	2320	2320	2320	0
354	20231025	142300	425488205	2320	2320	2320	2320	4
355	20231025	142200	425478925	2320	2320	2320	2320	2
356	20231025	142100	425474285	2325	2325	2325	2325	3
357	20231025	142000	425467310	2330	2325	2330	2320	801
358	20231025	141900	423608765	2325	2325	2325	2325	0
359	20231025	141800	423608765	2325	2325	2325	2325	3
360	20231025	141700	423601790	2325	2325	2325	2325	19
361	20231025	141600	423557615	2325	2325	2325	2325	0
362	20231025	141500	423557615	2325	2325	2325	2325	120
363	20231025	141400	423278615	2320	2320	2320	2320	33
364	20231025	141300	423202055	2325	2325	2325	2325	5
365	20231025	141200	423190430	2325	2325	2325	2325	0
366	20231025	141100	423190430	2325	2325	2325	2325	51
367	20231025	141000	423071855	2325	2325	2325	2325	90
368	20231025	140900	422862605	2325	2325	2325	2325	10
369	20231025	140800	422839355	2330	2330	2330	2330	0
370	20231025	140700	422839355	2330	2330	2330	2330	1
371	20231025	140600	422837025	2320	2320	2320	2320	0
372	20231025	140500	422837025	2320	2320	2320	2320	1
373	20231025	140400	422834705	2320	2320	2320	2320	0
374	20231025	140300	422834705	2320	2320	2320	2320	0
375	20231025	140200	422834705	2320	2320	2320	2320	0
376	20231025	140100	422834705	2320	2320	2320	2320	0
377	20231025	140000	422834705	2320	2320	2320	2320	19
378	20231025	135900	422790625	2325	2325	2325	2325	290
379	20231025	135800	422116375	2325	2325	2325	2325	10
380	20231025	135700	422093125	2330	2330	2330	2330	0
381	20231025	135600	422093125	2330	2330	2330	2330	200
382	20231025	135500	421627125	2330	2330	2330	2330	0
383	20231025	135400	421627125	2330	2330	2330	2330	4
384	20231025	135300	421617805	2330	2320	2330	2320	185
385	20231025	135200	421188595	2320	2320	2320	2320	1981
386	20231025	135100	416592675	2330	2330	2330	2330	3
387	20231025	135000	416585685	2320	2320	2320	2320	11
388	20231025	134900	416560165	2330	2330	2330	2330	0
389	20231025	134800	416560165	2330	2330	2330	2330	0
390	20231025	134700	416560165	2330	2330	2330	2330	0
391	20231025	134600	416560165	2330	2330	2330	2330	0
392	20231025	134500	416560165	2330	2325	2330	2320	20
393	20231025	134400	416513670	2330	2325	2330	2325	2
394	20231025	134300	416509015	2330	2330	2330	2330	1
395	20231025	134200	416506685	2330	2330	2330	2330	0
396	20231025	134100	416506685	2330	2330	2330	2330	1
397	20231025	134000	416504355	2325	2325	2325	2325	8
398	20231025	133900	416485755	2330	2330	2330	2330	0
399	20231025	133800	416485755	2330	2330	2330	2330	0
400	20231025	133700	416485755	2330	2330	2330	2330	4
401	20231025	133600	416476435	2330	2330	2330	2330	0
402	20231025	133500	416476435	2330	2330	2330	2330	0
403	20231025	133400	416476435	2330	2330	2330	2330	1
404	20231025	133300	416474105	2325	2325	2325	2325	600
405	20231025	133200	415079105	2330	2330	2330	2330	0
406	20231025	133100	415079105	2330	2330	2330	2330	50
407	20231025	133000	414962605	2330	2325	2330	2325	1119
408	20231025	132900	412355430	2330	2330	2330	2330	2
409	20231025	132800	412350770	2330	2330	2330	2330	1
410	20231025	132700	412348440	2320	2320	2320	2320	1
411	20231025	132600	412346120	2330	2330	2330	2330	0
412	20231025	132500	412346120	2330	2330	2330	2330	5
413	20231025	132400	412334470	2330	2330	2330	2330	0
414	20231025	132300	412334470	2330	2330	2330	2330	5
415	20231025	132200	412322820	2330	2330	2330	2330	0
416	20231025	132100	412322820	2330	2320	2330	2320	295
417	20231025	132000	411635630	2330	2330	2330	2330	0
418	20231025	131900	411635630	2330	2330	2330	2325	81
419	20231025	131800	411446905	2330	2330	2330	2330	0
420	20231025	131700	411446905	2330	2330	2330	2330	0
421	20231025	131600	411446905	2330	2330	2330	2330	0
422	20231025	131500	411446905	2330	2325	2330	2315	3017
423	20231025	131400	404440035	2320	2320	2320	2320	0
424	20231025	131300	404440035	2320	2320	2320	2320	100
425	20231025	131200	404208035	2315	2315	2315	2315	44
426	20231025	131100	404106175	2315	2315	2315	2315	10
427	20231025	131000	404083025	2315	2315	2315	2315	35
428	20231025	130900	404002000	2325	2325	2325	2325	6
429	20231025	130800	403988050	2325	2320	2325	2320	1989
430	20231025	130700	399373555	2325	2325	2325	2325	7
431	20231025	130600	399357280	2320	2320	2320	2320	1
432	20231025	130500	399354960	2325	2320	2325	2320	830
433	20231025	130400	397428860	2325	2325	2325	2325	0
434	20231025	130300	397428860	2325	2325	2325	2325	1
435	20231025	130200	397426535	2320	2320	2320	2320	0
436	20231025	130100	397426535	2320	2320	2320	2320	0
437	20231025	130000	397426535	2320	2320	2320	2320	75
438	20231025	125900	397252535	2330	2330	2330	2330	0
439	20231025	125800	397252535	2330	2330	2330	2330	3
440	20231025	125700	397245545	2330	2330	2330	2330	0
441	20231025	125600	397245545	2330	2330	2330	2330	0
442	20231025	125500	397245545	2330	2330	2330	2330	1
443	20231025	125400	397243215	2320	2320	2320	2320	0
444	20231025	125300	397243215	2320	2320	2320	2320	0
445	20231025	125200	397243215	2320	2320	2320	2320	0
446	20231025	125100	397243215	2320	2325	2325	2320	294
447	20231025	125000	396561085	2330	2325	2330	2325	330
448	20231025	124900	395792835	2330	2330	2330	2330	1
449	20231025	124800	395790505	2320	2320	2320	2320	0
450	20231025	124700	395790505	2320	2320	2320	2320	0
451	20231025	124600	395790505	2320	2320	2320	2320	0
452	20231025	124500	395790505	2320	2320	2320	2320	19
453	20231025	124400	395746425	2330	2330	2330	2330	0
454	20231025	124300	395746425	2330	2330	2330	2330	258
455	20231025	124200	395145285	2330	2320	2330	2320	172
456	20231025	124100	394746235	2320	2315	2320	2315	2
457	20231025	124000	394741600	2310	2310	2310	2310	0
458	20231025	123900	394741600	2310	2315	2315	2310	436
459	20231025	123800	393733120	2320	2320	2320	2320	284
460	20231025	123700	393074240	2320	2320	2320	2320	0
461	20231025	123600	393074240	2320	2320	2320	2320	9
462	20231025	123500	393053360	2330	2330	2330	2330	1
463	20231025	123400	393051030	2330	2330	2330	2330	0
464	20231025	123300	393051030	2330	2330	2330	2330	0
465	20231025	123200	393051030	2330	2330	2330	2330	0
466	20231025	123100	393051030	2330	2330	2330	2330	0
467	20231025	123000	393051030	2330	2320	2330	2315	129
468	20231025	122900	392752125	2320	2320	2320	2320	0
469	20231025	122800	392752125	2320	2320	2320	2320	0
470	20231025	122700	392752125	2320	2320	2320	2320	502
471	20231025	122600	391587485	2315	2320	2320	2315	5766
472	20231025	122500	378219475	2325	2325	2325	2325	0
473	20231025	122400	378219475	2325	2325	2325	2325	0
474	20231025	122300	378219475	2325	2325	2325	2325	730
475	20231025	122200	376522225	2325	2330	2345	2325	2673
476	20231025	122100	370297005	2330	2335	2345	2330	828
477	20231025	122000	368366500	2335	2335	2335	2335	10
478	20231025	121900	368343150	2345	2335	2345	2335	51
479	20231025	121800	368224055	2345	2345	2345	2345	1
480	20231025	121700	368221710	2340	2340	2340	2340	20
481	20231025	121600	368174910	2330	2330	2330	2330	1
482	20231025	121500	368172580	2340	2330	2340	2330	20
483	20231025	121400	368125970	2330	2340	2340	2330	1025
484	20231025	121300	365737470	2335	2335	2345	2335	88
485	20231025	121200	365531980	2335	2335	2335	2335	100
486	20231025	121100	365298480	2335	2335	2335	2335	0
487	20231025	121000	365298480	2335	2335	2335	2335	759
488	20231025	120900	363526215	2335	2335	2335	2335	0
489	20231025	120800	363526215	2335	2335	2335	2335	61
490	20231025	120700	363383780	2335	2335	2335	2335	0
491	20231025	120600	363383780	2335	2335	2335	2335	50
492	20231025	120500	363267030	2350	2350	2350	2350	0
493	20231025	120400	363267030	2350	2335	2350	2330	1927
494	20231025	120300	358770440	2335	2335	2335	2335	6
495	20231025	120200	358756430	2350	2350	2350	2350	0
496	20231025	120100	358756430	2350	2350	2350	2350	834
497	20231025	120000	356796530	2350	2335	2350	2335	129
498	20231025	115900	356495300	2350	2350	2350	2350	0
499	20231025	115800	356495300	2350	2350	2350	2350	1
500	20231025	115700	356492950	2340	2350	2350	2340	147
501	20231025	115600	356148920	2350	2350	2350	2340	67
502	20231025	115500	355991500	2355	2355	2355	2355	0
503	20231025	115400	355991500	2355	2355	2355	2355	0
504	20231025	115300	355991500	2355	2355	2355	2355	0
505	20231025	115200	355991500	2355	2355	2355	2355	0
506	20231025	115100	355991500	2355	2355	2355	2355	2
507	20231025	115000	355986790	2355	2355	2355	2355	0
508	20231025	114900	355986790	2355	2355	2355	2355	1
509	20231025	114800	355984435	2350	2350	2350	2350	118
510	20231025	114700	355707135	2355	2355	2355	2355	0
511	20231025	114600	355707135	2355	2355	2355	2355	0
512	20231025	114500	355707135	2355	2340	2355	2340	22
513	20231025	114400	355655625	2355	2355	2355	2355	0
514	20231025	114300	355655625	2355	2355	2355	2355	0
515	20231025	114200	355655625	2355	2355	2355	2355	0
516	20231025	114100	355655625	2355	2350	2355	2350	21
517	20231025	114000	355606270	2355	2355	2355	2355	0
518	20231025	113900	355606270	2355	2355	2355	2355	1
519	20231025	113800	355603915	2335	2350	2350	2335	6061
520	20231025	113700	341424635	2360	2360	2360	2360	6
521	20231025	113600	341410475	2350	2350	2350	2350	100
522	20231025	113500	341175475	2360	2360	2360	2360	0
523	20231025	113400	341175475	2360	2360	2360	2360	6
524	20231025	113300	341161315	2360	2360	2360	2360	0
525	20231025	113200	341161315	2360	2360	2360	2360	4
526	20231025	113100	341151875	2360	2360	2360	2360	0
527	20231025	113000	341151875	2360	2345	2360	2345	140
528	20231025	112900	340823410	2360	2360	2360	2360	0
529	20231025	112800	340823410	2360	2360	2360	2360	0
530	20231025	112700	340823410	2360	2360	2360	2360	1
531	20231025	112600	340821050	2345	2350	2350	2345	100
532	20231025	112500	340586295	2360	2360	2360	2360	100
533	20231025	112400	340350295	2360	2360	2360	2360	0
534	20231025	112300	340350295	2360	2360	2360	2360	0
535	20231025	112200	340350295	2360	2360	2360	2360	0
536	20231025	112100	340350295	2360	2360	2360	2360	0
537	20231025	112000	340350295	2360	2360	2360	2360	1
538	20231025	111900	340347935	2355	2350	2355	2350	5835
539	20231025	111800	326613840	2350	2350	2350	2350	0
540	20231025	111700	326613840	2350	2350	2350	2350	0
541	20231025	111600	326613840	2350	2350	2350	2350	0
542	20231025	111500	326613840	2350	2350	2350	2340	1594
543	20231025	111400	322868140	2350	2350	2350	2350	0
544	20231025	111300	322868140	2350	2350	2350	2350	1
545	20231025	111200	322865790	2340	2340	2345	2335	1700
546	20231025	111100	318887170	2345	2345	2345	2345	511
547	20231025	111000	317688875	2350	2350	2350	2350	0
548	20231025	110900	317688875	2350	2350	2350	2350	0
549	20231025	110800	317688875	2350	2350	2350	2350	15
550	20231025	110700	317653625	2350	2350	2350	2350	0
551	20231025	110600	317653625	2350	2350	2350	2350	0
552	20231025	110500	317653625	2350	2350	2350	2350	0
553	20231025	110400	317653625	2350	2350	2350	2350	0
554	20231025	110300	317653625	2350	2350	2350	2350	0
555	20231025	110200	317653625	2350	2345	2350	2345	102
556	20231025	110100	317414430	2340	2345	2345	2340	5792
557	20231025	110000	303855150	2345	2345	2345	2340	241
558	20231025	105900	303291150	2345	2345	2345	2345	269
559	20231025	105800	302660345	2345	2345	2350	2345	6020
560	20231025	105700	288542000	2345	2345	2345	2345	2
561	20231025	105600	288537310	2355	2355	2355	2355	1
562	20231025	105500	288534955	2355	2355	2355	2355	0
563	20231025	105400	288534955	2355	2355	2355	2355	7
564	20231025	105300	288518470	2340	2340	2340	2340	0
565	20231025	105200	288518470	2340	2340	2340	2340	0
566	20231025	105100	288518470	2340	2340	2340	2340	426
567	20231025	105000	287521630	2355	2355	2355	2355	1
568	20231025	104900	287519275	2355	2355	2355	2355	0
569	20231025	104800	287519275	2355	2345	2355	2345	561
570	20231025	104700	286203720	2345	2345	2345	2345	0
571	20231025	104600	286203720	2345	2345	2345	2345	0
572	20231025	104500	286203720	2345	2345	2345	2345	40
573	20231025	104400	286109920	2355	2355	2355	2355	2
574	20231025	104300	286105210	2355	2355	2355	2355	1
575	20231025	104200	286102855	2340	2355	2355	2340	1060
576	20231025	104100	283606705	2355	2355	2355	2355	1
577	20231025	104000	283604350	2350	2350	2350	2350	377
578	20231025	103900	282718400	2360	2360	2360	2360	1015
579	20231025	103800	280323000	2355	2340	2355	2340	5025
580	20231025	103700	268497385	2330	2345	2345	2330	2050
581	20231025	103600	263720135	2345	2330	2345	2330	1132
582	20231025	103500	261082455	2330	2340	2340	2330	3066
583	20231025	103400	253936035	2345	2340	2345	2340	418
584	20231025	103300	252956920	2345	2345	2345	2345	340
585	20231025	103200	252159620	2340	2340	2340	2340	125
586	20231025	103100	251867120	2355	2350	2355	2350	147
587	20231025	103000	251521650	2350	2350	2355	2330	1284
588	20231025	102900	248506275	2350	2340	2350	2340	7059
589	20231025	102800	231949450	2340	2340	2340	2330	3455
590	20231025	102700	223865160	2335	2335	2335	2335	5
591	20231025	102600	223853485	2335	2335	2340	2335	857
592	20231025	102500	221852385	2340	2335	2340	2335	149
593	20231025	102400	221504445	2335	2335	2335	2335	0
594	20231025	102300	221504445	2335	2335	2335	2335	1004
595	20231025	102200	219160105	2335	2330	2335	2330	110
596	20231025	102100	218903800	2325	2330	2335	2325	693
597	20231025	102000	217289305	2335	2335	2335	2335	0
598	20231025	101900	217289305	2335	2335	2335	2335	0
599	20231025	101800	217289305	2335	2330	2335	2330	5158
600	20231025	101700	205271150	2330	2330	2330	2330	1
601	20231025	101600	205268820	2325	2325	2325	2325	598
602	20231025	101500	203878470	2325	2320	2325	2320	121
603	20231025	101400	203597245	2325	2320	2325	2320	295
604	20231025	101300	202912765	2325	2325	2325	2325	11
605	20231025	101200	202887190	2320	2320	2320	2320	41
606	20231025	101100	202792070	2325	2325	2325	2325	1010
607	20231025	101000	200443820	2325	2325	2325	2325	1
608	20231025	100900	200441495	2325	2325	2325	2325	7
609	20231025	100800	200425220	2315	2315	2315	2315	0
610	20231025	100700	200425220	2315	2315	2315	2315	0
611	20231025	100600	200425220	2315	2315	2315	2310	259
612	20231025	100500	199826670	2325	2325	2325	2325	2
613	20231025	100400	199822020	2315	2315	2315	2310	678
614	20231025	100300	198254805	2325	2320	2325	2315	4439
615	20231025	100200	187943565	2320	2320	2320	2320	300
616	20231025	100100	187247565	2320	2310	2320	2310	1166
617	20231025	100000	184554095	2310	2320	2320	2310	6060
618	20231025	095900	170544000	2320	2320	2325	2320	1245
619	20231025	095800	167653055	2325	2320	2325	2315	1966
620	20231025	095700	163095685	2325	2325	2325	2325	143
621	20231025	095600	162763210	2320	2325	2325	2320	1414
622	20231025	095500	159481565	2325	2325	2325	2325	0
623	20231025	095400	159481565	2325	2315	2325	2315	218
624	20231025	095300	158976385	2325	2325	2325	2325	10
625	20231025	095200	158953135	2325	2310	2325	2310	1572
626	20231025	095100	155318810	2310	2315	2315	2310	198
627	20231025	095000	154861275	2315	2315	2315	2315	1042
628	20231025	094900	152449045	2320	2320	2320	2320	2323
629	20231025	094800	147059685	2330	2330	2330	2330	1
630	20231025	094700	147057355	2320	2330	2330	2320	50
631	20231025	094600	146941255	2330	2325	2330	2320	1215
632	20231025	094500	144118260	2330	2325	2330	2325	112
633	20231025	094400	143857805	2340	2340	2340	2340	1
634	20231025	094300	143855465	2325	2325	2325	2325	0
635	20231025	094200	143855465	2325	2325	2325	2325	231
636	20231025	094100	143318390	2345	2350	2350	2330	5591
637	20231025	094000	130283795	2340	2335	2350	2330	1092
638	20231025	093900	127736895	2350	2350	2350	2350	26
639	20231025	093800	127675795	2350	2335	2350	2335	53
640	20231025	093700	127551875	2350	2330	2350	2330	397
641	20231025	093600	126626845	2350	2330	2350	2330	252
642	20231025	093500	126039665	2350	2340	2350	2330	223
643	20231025	093400	125517035	2350	2335	2350	2335	2595
644	20231025	093300	119457650	2350	2335	2350	2335	560
645	20231025	093200	118147690	2340	2355	2355	2340	2009
646	20231025	093100	113416615	2360	2350	2360	2350	11
647	20231025	093000	113390665	2340	2340	2350	2335	218
648	20231025	092900	112880710	2350	2345	2355	2345	93
649	20231025	092800	112662355	2355	2345	2360	2335	2141
650	20231025	092700	107636505	2345	2335	2345	2335	1540
651	20231025	092600	104026185	2345	2335	2345	2330	640
652	20231025	092500	102532835	2335	2335	2335	2335	279
653	20231025	092400	101881370	2335	2335	2335	2335	1614
654	20231025	092300	98112680	2340	2340	2340	2330	281
655	20231025	092200	97457930	2325	2335	2345	2325	2377
656	20231025	092100	91915840	2335	2340	2340	2335	35
657	20231025	092000	91834065	2350	2350	2350	2350	0
658	20231025	091900	91834065	2350	2350	2350	2350	0
659	20231025	091800	91834065	2350	2335	2350	2330	656
660	20231025	091700	90305090	2350	2335	2350	2335	357
661	20231025	091600	89471480	2335	2340	2340	2330	5938
662	20231025	091500	75603960	2350	2350	2350	2340	1561
663	20231025	091400	71940610	2340	2345	2360	2335	4534
664	20231025	091300	61338070	2355	2355	2355	2355	1273
665	20231025	091200	58340155	2355	2355	2355	2355	11
666	20231025	091100	58314250	2355	2355	2355	2355	203
667	20231025	091000	57836185	2355	2345	2355	2340	1837
668	20231025	090900	53528765	2345	2350	2350	2345	85
669	20231025	090800	53329120	2360	2360	2360	2360	100
670	20231025	090700	53093120	2360	2360	2360	2350	29
671	20231025	090600	53024810	2360	2360	2360	2360	2026
672	20231025	090500	48243450	2360	2350	2360	2345	2031
673	20231025	090400	43473120	2365	2365	2365	2350	4397
674	20231025	090300	33096730	2365	2365	2365	2360	6126
675	20231025	090200	18636210	2365	2360	2385	2360	994
676	20231025	090100	16268595	2360	2360	2365	2360	893
677	20231025	090000	14158615	2365	2395	2395	2360	4359