KissMeData/297890/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204000	5130540490	4990	4990	4990	4990	13213
3	20231027	203900	5130540490	4990	4990	4990	4990	0
4	20231027	203800	5130540490	4990	4990	4990	4990	0
5	20231027	203700	5130540490	4990	4990	4990	4990	0
6	20231027	203600	5130540490	4990	4990	4990	4990	0
7	20231027	203500	5130540490	4990	4990	4990	4990	0
8	20231027	203400	5130540490	4990	4990	4990	4990	0
9	20231027	203300	5130540490	4990	4990	4990	4990	0
10	20231027	203200	5130540490	4990	4990	4990	4990	0
11	20231027	203100	5130540490	4990	4990	4990	4990	0
12	20231027	203000	5130540490	4990	4990	4990	4990	0
13	20231027	202900	5130540490	4990	4990	4990	4990	0
14	20231027	202800	5130540490	4990	4990	4990	4990	0
15	20231027	202700	5130540490	4990	4990	4990	4990	0
16	20231027	202600	5130540490	4990	4990	4990	4990	0
17	20231027	202500	5130540490	4990	4990	4990	4990	0
18	20231027	202400	5130540490	4990	4990	4990	4990	0
19	20231027	202300	5130540490	4990	4990	4990	4990	0
20	20231027	202200	5130540490	4990	4990	4990	4990	0
21	20231027	202100	5130540490	4990	4990	4990	4990	0
22	20231027	202000	5130540490	4990	4990	4990	4990	0
23	20231027	201900	5130540490	4990	4990	4990	4990	0
24	20231027	201800	5130540490	4990	4990	4990	4990	0
25	20231027	201700	5130540490	4990	4990	4990	4990	0
26	20231027	201600	5130540490	4990	4990	4990	4990	0
27	20231027	201500	5130540490	4990	4990	4990	4990	0
28	20231027	201400	5130540490	4990	4990	4990	4990	0
29	20231027	201300	5130540490	4990	4990	4990	4990	0
30	20231027	201200	5130540490	4990	4990	4990	4990	0
31	20231027	201100	5130540490	4990	4990	4990	4990	0
32	20231027	201000	5130540490	4990	4990	4990	4990	13213
33	20231027	200900	5130540490	4990	4990	4990	4990	0
34	20231027	200800	5130540490	4990	4990	4990	4990	0
35	20231027	200700	5130540490	4990	4990	4990	4990	0
36	20231027	200600	5130540490	4990	4990	4990	4990	0
37	20231027	200500	5130540490	4990	4990	4990	4990	0
38	20231027	200400	5130540490	4990	4990	4990	4990	0
39	20231027	200300	5130540490	4990	4990	4990	4990	0
40	20231027	200200	5130540490	4990	4990	4990	4990	0
41	20231027	200100	5130540490	4990	4990	4990	4990	0
42	20231027	200000	5130540490	4990	4990	4990	4990	0
43	20231027	195900	5130540490	4990	4990	4990	4990	0
44	20231027	195800	5130540490	4990	4990	4990	4990	0
45	20231027	195700	5130540490	4990	4990	4990	4990	0
46	20231027	195600	5130540490	4990	4990	4990	4990	0
47	20231027	195500	5130540490	4990	4990	4990	4990	0
48	20231027	195400	5130540490	4990	4990	4990	4990	0
49	20231027	195300	5130540490	4990	4990	4990	4990	0
50	20231027	195200	5130540490	4990	4990	4990	4990	0
51	20231027	195100	5130540490	4990	4990	4990	4990	0
52	20231027	195000	5130540490	4990	4990	4990	4990	0
53	20231027	194900	5130540490	4990	4990	4990	4990	0
54	20231027	194800	5130540490	4990	4990	4990	4990	0
55	20231027	194700	5130540490	4990	4990	4990	4990	0
56	20231027	194600	5130540490	4990	4990	4990	4990	0
57	20231027	194500	5130540490	4990	4990	4990	4990	0
58	20231027	194400	5130540490	4990	4990	4990	4990	0
59	20231027	194300	5130540490	4990	4990	4990	4990	0
60	20231027	194200	5130540490	4990	4990	4990	4990	0
61	20231027	194100	5130540490	4990	4990	4990	4990	0
62	20231027	194000	5130540490	4990	4990	4990	4990	13213
63	20231027	193900	5130540490	4990	4990	4990	4990	0
64	20231027	193800	5130540490	4990	4990	4990	4990	0
65	20231027	193700	5130540490	4990	4990	4990	4990	0
66	20231027	193600	5130540490	4990	4990	4990	4990	0
67	20231027	193500	5130540490	4990	4990	4990	4990	0
68	20231027	193400	5130540490	4990	4990	4990	4990	0
69	20231027	193300	5130540490	4990	4990	4990	4990	0
70	20231027	193200	5130540490	4990	4990	4990	4990	0
71	20231027	193100	5130540490	4990	4990	4990	4990	0
72	20231027	193000	5130540490	4990	4990	4990	4990	0
73	20231027	192900	5130540490	4990	4990	4990	4990	0
74	20231027	192800	5130540490	4990	4990	4990	4990	0
75	20231027	192700	5130540490	4990	4990	4990	4990	0
76	20231027	192600	5130540490	4990	4990	4990	4990	0
77	20231027	192500	5130540490	4990	4990	4990	4990	0
78	20231027	192400	5130540490	4990	4990	4990	4990	0
79	20231027	192300	5130540490	4990	4990	4990	4990	0
80	20231027	192200	5130540490	4990	4990	4990	4990	0
81	20231027	192100	5130540490	4990	4990	4990	4990	0
82	20231027	192000	5130540490	4990	4990	4990	4990	0
83	20231027	191900	5130540490	4990	4990	4990	4990	0
84	20231027	191800	5130540490	4990	4990	4990	4990	0
85	20231027	191700	5130540490	4990	4990	4990	4990	0
86	20231027	191600	5130540490	4990	4990	4990	4990	0
87	20231027	191500	5130540490	4990	4990	4990	4990	0
88	20231027	191400	5130540490	4990	4990	4990	4990	0
89	20231027	191300	5130540490	4990	4990	4990	4990	0
90	20231027	191200	5130540490	4990	4990	4990	4990	0
91	20231027	191100	5130540490	4990	4990	4990	4990	0
92	20231027	191000	5130540490	4990	4990	4990	4990	13213
93	20231027	190900	5130540490	4990	4990	4990	4990	0
94	20231027	190800	5130540490	4990	4990	4990	4990	0
95	20231027	190700	5130540490	4990	4990	4990	4990	0
96	20231027	190600	5130540490	4990	4990	4990	4990	0
97	20231027	190500	5130540490	4990	4990	4990	4990	0
98	20231027	190400	5130540490	4990	4990	4990	4990	0
99	20231027	190300	5130540490	4990	4990	4990	4990	0
100	20231027	190200	5130540490	4990	4990	4990	4990	0
101	20231027	190100	5130540490	4990	4990	4990	4990	0
102	20231027	190000	5130540490	4990	4990	4990	4990	0
103	20231027	185900	5130540490	4990	4990	4990	4990	0
104	20231027	185800	5130540490	4990	4990	4990	4990	0
105	20231027	185700	5130540490	4990	4990	4990	4990	0
106	20231027	185600	5130540490	4990	4990	4990	4990	0
107	20231027	185500	5130540490	4990	4990	4990	4990	0
108	20231027	185400	5130540490	4990	4990	4990	4990	0
109	20231027	185300	5130540490	4990	4990	4990	4990	0
110	20231027	185200	5130540490	4990	4990	4990	4990	0
111	20231027	185100	5130540490	4990	4990	4990	4990	0
112	20231027	185000	5130540490	4990	4990	4990	4990	0
113	20231027	184900	5130540490	4990	4990	4990	4990	0
114	20231027	184800	5130540490	4990	4990	4990	4990	0
115	20231027	184700	5130540490	4990	4990	4990	4990	0
116	20231027	184600	5130540490	4990	4990	4990	4990	0
117	20231027	184500	5130540490	4990	4990	4990	4990	0
118	20231027	184400	5130540490	4990	4990	4990	4990	0
119	20231027	184300	5130540490	4990	4990	4990	4990	0
120	20231027	184200	5130540490	4990	4990	4990	4990	0
121	20231027	184100	5130540490	4990	4990	4990	4990	0
122	20231027	184000	5130540490	4990	4990	4990	4990	13213
123	20231027	183900	5130540490	4990	4990	4990	4990	0
124	20231027	183800	5130540490	4990	4990	4990	4990	0
125	20231027	183700	5130540490	4990	4990	4990	4990	0
126	20231027	183600	5130540490	4990	4990	4990	4990	0
127	20231027	183500	5130540490	4990	4990	4990	4990	0
128	20231027	183400	5130540490	4990	4990	4990	4990	0
129	20231027	183300	5130540490	4990	4990	4990	4990	0
130	20231027	183200	5130540490	4990	4990	4990	4990	0
131	20231027	183100	5130540490	4990	4990	4990	4990	0
132	20231027	183000	5130540490	4990	4990	4990	4990	0
133	20231027	182900	5130540490	4990	4990	4990	4990	0
134	20231027	182800	5130540490	4990	4990	4990	4990	0
135	20231027	182700	5130540490	4990	4990	4990	4990	0
136	20231027	182600	5130540490	4990	4990	4990	4990	0
137	20231027	182500	5130540490	4990	4990	4990	4990	0
138	20231027	182400	5130540490	4990	4990	4990	4990	0
139	20231027	182300	5130540490	4990	4990	4990	4990	0
140	20231027	182200	5130540490	4990	4990	4990	4990	0
141	20231027	182100	5130540490	4990	4990	4990	4990	0
142	20231027	182000	5130540490	4990	4990	4990	4990	0
143	20231027	181900	5130540490	4990	4990	4990	4990	0
144	20231027	181800	5130540490	4990	4990	4990	4990	0
145	20231027	181700	5130540490	4990	4990	4990	4990	0
146	20231027	181600	5130540490	4990	4990	4990	4990	0
147	20231027	181500	5130540490	4990	4990	4990	4990	0
148	20231027	181400	5130540490	4990	4990	4990	4990	0
149	20231027	181300	5130540490	4990	4990	4990	4990	0
150	20231027	181200	5130540490	4990	4990	4990	4990	0
151	20231027	181100	5130540490	4990	4990	4990	4990	0
152	20231027	181000	5130540490	4990	4990	4990	4990	13213
153	20231027	180900	5130540490	4990	4990	4990	4990	0
154	20231027	180800	5130540490	4990	4990	4990	4990	0
155	20231027	180700	5130540490	4990	4990	4990	4990	0
156	20231027	180600	5130540490	4990	4990	4990	4990	0
157	20231027	180500	5130540490	4990	4990	4990	4990	0
158	20231027	180400	5130540490	4990	4990	4990	4990	0
159	20231027	180300	5130540490	4990	4990	4990	4990	0
160	20231027	180200	5130540490	4990	4990	4990	4990	0
161	20231027	180100	5130540490	4990	4990	4990	4990	0
162	20231027	180000	5130540490	4990	4990	4990	4990	0
163	20231027	175900	5130540490	4990	4990	4990	4990	0
164	20231027	175800	5130540490	4990	4990	4990	4990	0
165	20231027	175700	5130540490	4990	4990	4990	4990	0
166	20231027	175600	5130540490	4990	4990	4990	4990	0
167	20231027	175500	5130540490	4990	4990	4990	4990	0
168	20231027	175400	5130540490	4990	4990	4990	4990	0
169	20231027	175300	5130540490	4990	4990	4990	4990	0
170	20231027	175200	5130540490	4990	4990	4990	4990	0
171	20231027	175100	5130540490	4990	4990	4990	4990	0
172	20231027	175000	5130540490	4990	4990	4990	4990	0
173	20231027	174900	5130540490	4990	4990	4990	4990	0
174	20231027	174800	5130540490	4990	4990	4990	4990	0
175	20231027	174700	5130540490	4990	4990	4990	4990	0
176	20231027	174600	5130540490	4990	4990	4990	4990	0
177	20231027	174500	5130540490	4990	4990	4990	4990	0
178	20231027	174400	5130540490	4990	4990	4990	4990	0
179	20231027	174300	5130540490	4990	4990	4990	4990	0
180	20231027	174200	5130540490	4990	4990	4990	4990	0
181	20231027	174100	5130540490	4990	4990	4990	4990	0
182	20231027	174000	5130540490	4990	4990	4990	4990	13213
183	20231027	173900	5130540490	4990	4990	4990	4990	0
184	20231027	173800	5130540490	4990	4990	4990	4990	0
185	20231027	173700	5130540490	4990	4990	4990	4990	0
186	20231027	173600	5130540490	4990	4990	4990	4990	0
187	20231027	173500	5130540490	4990	4990	4990	4990	0
188	20231027	173400	5130540490	4990	4990	4990	4990	0
189	20231027	173300	5130540490	4990	4990	4990	4990	0
190	20231027	173200	5130540490	4990	4990	4990	4990	0
191	20231027	173100	5130540490	4990	4990	4990	4990	0
192	20231027	173000	5130540490	4990	4990	4990	4990	0
193	20231027	172900	5130540490	4990	4990	4990	4990	0
194	20231027	172800	5130540490	4990	4990	4990	4990	0
195	20231027	172700	5130540490	4990	4990	4990	4990	0
196	20231027	172600	5130540490	4990	4990	4990	4990	0
197	20231027	172500	5130540490	4990	4990	4990	4990	0
198	20231027	172400	5130540490	4990	4990	4990	4990	0
199	20231027	172300	5130540490	4990	4990	4990	4990	0
200	20231027	172200	5130540490	4990	4990	4990	4990	0
201	20231027	172100	5130540490	4990	4990	4990	4990	0
202	20231027	172000	5130540490	4990	4990	4990	4990	0
203	20231027	171900	5130540490	4990	4990	4990	4990	0
204	20231027	171800	5130540490	4990	4990	4990	4990	0
205	20231027	171700	5130540490	4990	4990	4990	4990	0
206	20231027	171600	5130540490	4990	4990	4990	4990	0
207	20231027	171500	5130540490	4990	4990	4990	4990	0
208	20231027	171400	5130540490	4990	4990	4990	4990	0
209	20231027	171300	5130540490	4990	4990	4990	4990	0
210	20231027	171200	5130540490	4990	4990	4990	4990	0
211	20231027	171100	5130540490	4990	4990	4990	4990	0
212	20231027	171000	5130540490	4990	4990	4990	4990	13213
213	20231027	170900	5130540490	4990	4990	4990	4990	0
214	20231027	170800	5130540490	4990	4990	4990	4990	0
215	20231027	170700	5130540490	4990	4990	4990	4990	0
216	20231027	170600	5130540490	4990	4990	4990	4990	0
217	20231027	170500	5130540490	4990	4990	4990	4990	0
218	20231027	170400	5130540490	4990	4990	4990	4990	0
219	20231027	170300	5130540490	4990	4990	4990	4990	0
220	20231027	170200	5130540490	4990	4990	4990	4990	0
221	20231027	170100	5130540490	4990	4990	4990	4990	0
222	20231027	170000	5130540490	4990	4990	4990	4990	0
223	20231027	165900	5130540490	4990	4990	4990	4990	0
224	20231027	165800	5130540490	4990	4990	4990	4990	0
225	20231027	165700	5130540490	4990	4990	4990	4990	0
226	20231027	165600	5130540490	4990	4990	4990	4990	0
227	20231027	165500	5130540490	4990	4990	4990	4990	0
228	20231027	165400	5130540490	4990	4990	4990	4990	0
229	20231027	165300	5130540490	4990	4990	4990	4990	0
230	20231027	165200	5130540490	4990	4990	4990	4990	0
231	20231027	165100	5130540490	4990	4990	4990	4990	0
232	20231027	165000	5130540490	4990	4990	4990	4990	0
233	20231027	164900	5130540490	4990	4990	4990	4990	0
234	20231027	164800	5130540490	4990	4990	4990	4990	0
235	20231027	164700	5130540490	4990	4990	4990	4990	0
236	20231027	164600	5130540490	4990	4990	4990	4990	0
237	20231027	164500	5130540490	4990	4990	4990	4990	0
238	20231027	164400	5130540490	4990	4990	4990	4990	0
239	20231027	164300	5130540490	4990	4990	4990	4990	0
240	20231027	164200	5130540490	4990	4990	4990	4990	0
241	20231027	164100	5130540490	4990	4990	4990	4990	0
242	20231027	164000	5130540490	4990	4990	4990	4990	13213
243	20231027	163900	5130540490	4990	4990	4990	4990	0
244	20231027	163800	5130540490	4990	4990	4990	4990	0
245	20231027	163700	5130540490	4990	4990	4990	4990	0
246	20231027	163600	5130540490	4990	4990	4990	4990	0
247	20231027	163500	5130540490	4990	4990	4990	4990	0
248	20231027	163400	5130540490	4990	4990	4990	4990	0
249	20231027	163300	5130540490	4990	4990	4990	4990	0
250	20231027	163200	5130540490	4990	4990	4990	4990	0
251	20231027	163100	5130540490	4990	4990	4990	4990	0
252	20231027	163000	5130540490	4990	4990	4990	4990	0
253	20231027	162900	5130540490	4990	4990	4990	4990	0
254	20231027	162800	5130540490	4990	4990	4990	4990	0
255	20231027	162700	5130540490	4990	4990	4990	4990	0
256	20231027	162600	5130540490	4990	4990	4990	4990	0
257	20231027	162500	5130540490	4990	4990	4990	4990	0
258	20231027	162400	5130540490	4990	4990	4990	4990	0
259	20231027	162300	5130540490	4990	4990	4990	4990	0
260	20231027	162200	5130540490	4990	4990	4990	4990	0
261	20231027	162100	5130540490	4990	4990	4990	4990	0
262	20231027	162000	5130540490	4990	4990	4990	4990	0
263	20231027	161900	5130540490	4990	4990	4990	4990	0
264	20231027	161800	5130540490	4990	4990	4990	4990	0
265	20231027	161700	5130540490	4990	4990	4990	4990	0
266	20231027	161600	5130540490	4990	4990	4990	4990	0
267	20231027	161500	5130540490	4990	4990	4990	4990	0
268	20231027	161400	5130540490	4990	4990	4990	4990	0
269	20231027	161300	5130540490	4990	4990	4990	4990	0
270	20231027	161200	5130540490	4990	4990	4990	4990	0
271	20231027	161100	5130540490	4990	4990	4990	4990	0
272	20231027	161000	5130540490	4990	4990	4990	4990	13213
273	20231027	160900	5130540490	4990	4990	4990	4990	0
274	20231027	160800	5130540490	4990	4990	4990	4990	0
275	20231027	160700	5130540490	4990	4990	4990	4990	0
276	20231027	160600	5130540490	4990	4990	4990	4990	0
277	20231027	160500	5130540490	4990	4990	4990	4990	0
278	20231027	160400	5130540490	4990	4990	4990	4990	0
279	20231027	160300	5130540490	4990	4990	4990	4990	0
280	20231027	160200	5130540490	4990	4990	4990	4990	0
281	20231027	160100	5130540490	4990	4990	4990	4990	0
282	20231027	160000	5130540490	4990	4990	4990	4990	0
283	20231027	155900	5130540490	4990	4990	4990	4990	0
284	20231027	155800	5130540490	4990	4990	4990	4990	0
285	20231027	155700	5130540490	4990	4990	4990	4990	0
286	20231027	155600	5130540490	4990	4990	4990	4990	0
287	20231027	155500	5130540490	4990	4990	4990	4990	0
288	20231027	155400	5130540490	4990	4990	4990	4990	0
289	20231027	155300	5130540490	4990	4990	4990	4990	0
290	20231027	155200	5130540490	4990	4990	4990	4990	0
291	20231027	155100	5130540490	4990	4990	4990	4990	0
292	20231027	155000	5130540490	4990	4990	4990	4990	0
293	20231027	154900	5130540490	4990	4990	4990	4990	0
294	20231027	154800	5130540490	4990	4990	4990	4990	0
295	20231027	154700	5130540490	4990	4990	4990	4990	0
296	20231027	154600	5130540490	4990	4990	4990	4990	0
297	20231027	154500	5130540490	4990	4990	4990	4990	0
298	20231027	154400	5130540490	4990	4990	4990	4990	0
299	20231027	154300	5130540490	4990	4990	4990	4990	0
300	20231027	154200	5130540490	4990	4990	4990	4990	0
301	20231027	154100	5130540490	4990	4990	4990	4990	0
302	20231027	154000	5130540490	4990	4990	4990	4990	13213
303	20231027	153900	5130540490	4990	4990	4990	4990	0
304	20231027	153800	5130540490	4990	4990	4990	4990	0
305	20231027	153700	5130540490	4990	4990	4990	4990	0
306	20231027	153600	5130540490	4990	4990	4990	4990	0
307	20231027	153500	5130540490	4990	4990	4990	4990	0
308	20231027	153400	5130540490	4990	4990	4990	4990	0
309	20231027	153300	5130540490	4990	4990	4990	4990	0
310	20231027	153200	5130540490	4990	4990	4990	4990	0
311	20231027	153100	5130540490	4990	4990	4990	4990	0
312	20231027	153000	5130540490	4990	4990	4990	4990	13213
313	20231027	152900	5064607620	4995	4995	4995	4995	0
314	20231027	152800	5064607620	4995	4995	4995	4995	0
315	20231027	152700	5064607620	4995	4995	4995	4995	0
316	20231027	152600	5064607620	4995	4995	4995	4995	0
317	20231027	152500	5064607620	4995	4995	4995	4995	0
318	20231027	152400	5064607620	4995	4995	4995	4995	0
319	20231027	152300	5064607620	4995	4995	4995	4995	0
320	20231027	152200	5064607620	4995	4995	4995	4995	0
321	20231027	152100	5064607620	4995	4995	4995	4995	0
322	20231027	152000	5064607620	4995	4995	4995	4995	0
323	20231027	151900	5064607620	4995	4995	5000	4990	2920
324	20231027	151800	5050025760	4990	5000	5000	4990	5538
325	20231027	151700	5022363670	5000	5000	5000	4995	664
326	20231027	151600	5019044695	5000	4995	5000	4995	1813
327	20231027	151500	5009984790	5000	4995	5010	4995	3213
328	20231027	151400	4993921250	5000	5000	5010	4995	1030
329	20231027	151300	4988772345	5010	4995	5010	4995	5247
330	20231027	151200	4962539985	5000	4995	5000	4995	1022
331	20231027	151100	4957434100	5000	4995	5010	4995	2056
332	20231027	151000	4947154230	5010	5000	5010	4995	3346
333	20231027	150900	4930422130	5010	4995	5010	4995	2301
334	20231027	150800	4918917495	5000	4995	5000	4995	3689
335	20231027	150700	4900476920	4995	5000	5000	4990	808
336	20231027	150600	4896441050	5000	4995	5000	4995	2762
337	20231027	150500	4882638850	5000	4995	5000	4995	1086
338	20231027	150400	4877214275	5000	5000	5000	4995	1692
339	20231027	150300	4868755925	5000	5000	5000	4995	642
340	20231027	150200	4865547125	5000	4995	5000	4995	216
341	20231027	150100	4864467195	4995	5000	5000	4995	230
342	20231027	150000	4863317340	4995	5010	5020	4995	3102
343	20231027	145900	4847787870	5020	5010	5020	5010	2514
344	20231027	145800	4835190660	5010	5000	5010	5000	8171
345	20231027	145700	4794299100	4985	4990	5000	4985	8178
346	20231027	145600	4753464835	4995	4990	4995	4980	1925
347	20231027	145500	4743861740	4990	4975	4990	4975	4248
348	20231027	145400	4722697655	4980	4975	4980	4975	453
349	20231027	145300	4720442185	4980	4975	4980	4970	1080
350	20231027	145200	4715064875	4980	4980	4980	4970	652
351	20231027	145100	4711818455	4980	4965	4980	4960	9874
352	20231027	145000	4662734595	4970	4970	4970	4960	2648
353	20231027	144900	4649575065	4980	4960	4980	4960	12374
354	20231027	144800	4588131230	4960	4955	4960	4955	316
355	20231027	144700	4586564075	4960	4960	4965	4960	934
356	20231027	144600	4581930930	4960	4965	4965	4960	3939
357	20231027	144500	4562393460	4965	4965	4965	4960	3498
358	20231027	144400	4545038545	4965	4965	4970	4960	95
359	20231027	144300	4544567305	4960	4965	4970	4960	473
360	20231027	144200	4542219630	4960	4965	4965	4960	845
361	20231027	144100	4538027080	4960	4960	4965	4960	1914
362	20231027	144000	4528528090	4965	4965	4970	4965	430
363	20231027	143900	4526393125	4965	4965	4970	4965	1339
364	20231027	143800	4519743420	4965	4965	4965	4965	265
365	20231027	143700	4518427695	4970	4970	4975	4970	1872
366	20231027	143600	4509123340	4970	4975	4975	4970	2363
367	20231027	143500	4497379065	4975	4975	4975	4975	3370
368	20231027	143400	4480613315	4975	4975	4980	4975	563
369	20231027	143300	4477811185	4980	4975	4980	4975	486
370	20231027	143200	4475393290	4975	4975	4975	4975	2
371	20231027	143100	4475383340	4975	4975	4975	4970	272
372	20231027	143000	4474031240	4975	4970	4975	4970	1916
373	20231027	142900	4464502305	4970	4975	4980	4970	1441
374	20231027	142800	4457333085	4975	4975	4975	4975	118
375	20231027	142700	4456746035	4975	4975	4980	4975	104
376	20231027	142600	4456228550	4980	4980	4980	4980	60
377	20231027	142500	4455929750	4980	4980	4980	4980	0
378	20231027	142400	4455929750	4980	4975	4980	4975	2045
379	20231027	142300	4445755365	4975	4975	4975	4975	1271
380	20231027	142200	4439432140	4975	4975	4975	4975	0
381	20231027	142100	4439432140	4975	4975	4975	4975	101
382	20231027	142000	4438929665	4975	4975	4975	4975	84
383	20231027	141900	4438511765	4975	4975	4975	4970	2068
384	20231027	141800	4428224045	4980	4980	4980	4980	37
385	20231027	141700	4428039785	4980	4980	4980	4980	0
386	20231027	141600	4428039785	4980	4980	4980	4975	160
387	20231027	141500	4427243220	4980	4980	4980	4975	520
388	20231027	141400	4424654780	4980	4975	4980	4975	26
389	20231027	141300	4424525395	4975	4975	4975	4975	1025
390	20231027	141200	4419426020	4975	4975	4980	4975	414
391	20231027	141100	4417366310	4980	4985	4985	4975	4830
392	20231027	141000	4393313730	4985	4985	4985	4980	88
393	20231027	140900	4392875275	4985	4985	4985	4985	10
394	20231027	140800	4392825425	4985	4980	4985	4980	1560
395	20231027	140700	4385056620	4985	4985	4985	4980	186
396	20231027	140600	4384130310	4985	4985	4995	4980	788
397	20231027	140500	4380202290	4995	4990	4995	4985	86
398	20231027	140400	4379773555	4995	4985	4995	4985	5
399	20231027	140300	4379748620	4995	4985	4995	4985	233
400	20231027	140200	4378587095	4995	4995	4995	4995	0
401	20231027	140100	4378587095	4995	4995	4995	4985	161
402	20231027	140000	4377784480	4985	4990	4995	4985	2689
403	20231027	135900	4364364965	4995	4995	4995	4995	0
404	20231027	135800	4364364965	4995	4990	4995	4985	3173
405	20231027	135700	4348543795	4995	4995	4995	4995	50
406	20231027	135600	4348294045	4995	4995	4995	4995	0
407	20231027	135500	4348294045	4995	4990	4995	4990	100
408	20231027	135400	4347794700	4995	4995	4995	4985	3
409	20231027	135300	4347779725	4985	4990	4995	4985	740
410	20231027	135200	4344088165	4995	4995	4995	4995	8
411	20231027	135100	4344048205	4995	4990	4995	4990	142
412	20231027	135000	4343339115	4995	4995	4995	4990	342
413	20231027	134900	4341632480	4995	4990	4995	4990	754
414	20231027	134800	4337866480	4995	4995	5000	4990	670
415	20231027	134700	4334519875	5000	4995	5000	4990	2279
416	20231027	134600	4323127135	4995	4995	4995	4995	0
417	20231027	134500	4323127135	4995	4995	5000	4990	6995
418	20231027	134400	4288159645	4995	4995	4995	4995	238
419	20231027	134300	4286970835	5000	4995	5000	4995	39
420	20231027	134200	4286776025	5000	5010	5010	5000	774
421	20231027	134100	4282905595	5010	5000	5010	5000	1055
422	20231027	134000	4277630565	5010	5000	5010	5000	369
423	20231027	133900	4275784535	5000	5000	5010	5000	1050
424	20231027	133800	4270534505	5010	4995	5010	4995	1665
425	20231027	133700	4262209715	5000	4985	5000	4985	3495
426	20231027	133600	4244749355	4990	4990	4990	4980	135
427	20231027	133500	4244076195	4990	4990	4990	4990	1
428	20231027	133400	4244071205	4990	4970	4990	4970	6495
429	20231027	133300	4211771865	4970	4970	4970	4965	262
430	20231027	133200	4210470725	4970	4970	4970	4965	1154
431	20231027	133100	4204741085	4970	4975	4975	4965	102
432	20231027	133000	4204234600	4975	4970	4975	4965	425
433	20231027	132900	4202124190	4975	4975	4975	4970	54
434	20231027	132800	4201855800	4970	4970	4970	4965	569
435	20231027	132700	4199028305	4975	4970	4975	4970	16
436	20231027	132600	4198948775	4975	4975	4980	4975	149
437	20231027	132500	4198207495	4980	4975	4980	4975	467
438	20231027	132400	4195884130	4980	4980	4980	4980	202
439	20231027	132300	4194878170	4980	4965	4980	4960	1498
440	20231027	132200	4187440595	4965	4960	4965	4960	1939
441	20231027	132100	4177823140	4960	4960	4960	4960	66
442	20231027	132000	4177495780	4960	4960	4960	4960	25
443	20231027	131900	4177371780	4960	4960	4960	4960	8
444	20231027	131800	4177332100	4960	4955	4960	4955	3484
445	20231027	131700	4160068365	4960	4965	4965	4960	1407
446	20231027	131600	4153088630	4965	4965	4965	4965	502
447	20231027	131500	4150596200	4965	4975	4985	4965	1359
448	20231027	131400	4143846825	4985	4975	4985	4975	32
449	20231027	131300	4143687615	4990	4995	4995	4980	2666
450	20231027	131200	4130399180	4995	4990	4995	4990	2067
451	20231027	131100	4120083015	4990	4980	4990	4980	1387
452	20231027	131000	4113173305	4980	4970	4980	4970	3754
453	20231027	130900	4094510955	4970	4970	4970	4970	0
454	20231027	130800	4094510955	4970	4970	4970	4970	0
455	20231027	130700	4094510955	4970	4970	4970	4965	112
456	20231027	130600	4093954325	4965	4965	4965	4960	1867
457	20231027	130500	4084685780	4965	4965	4965	4965	555
458	20231027	130400	4081930205	4965	4965	4965	4965	1726
459	20231027	130300	4073360615	4970	4970	4970	4970	1525
460	20231027	130200	4065781365	4975	4970	4975	4970	153
461	20231027	130100	4065020345	4975	4975	4975	4970	1814
462	20231027	130000	4056003575	4970	4965	4970	4965	2690
463	20231027	125900	4042646015	4965	4965	4965	4955	307
464	20231027	125800	4041123060	4965	4965	4965	4960	531
465	20231027	125700	4038486745	4965	4960	4965	4950	8919
466	20231027	125600	3994292895	4965	4960	4965	4960	386
467	20231027	125500	3992378320	4965	4965	4970	4965	2155
468	20231027	125400	3981678625	4970	4970	4975	4965	2107
469	20231027	125300	3971206960	4975	4980	4980	4970	573
470	20231027	125200	3968358385	4980	4975	4980	4970	1795
471	20231027	125100	3959432440	4985	4985	4985	4975	8316
472	20231027	125000	3918047460	4985	4990	4990	4980	6009
473	20231027	124900	3888101575	4990	4990	4990	4990	510
474	20231027	124800	3885556675	4990	4990	4990	4985	84
475	20231027	124700	3885137615	4990	4995	4995	4990	106
476	20231027	124600	3884608665	4995	4990	4995	4985	1507
477	20231027	124500	3877092840	4995	4990	4995	4990	1186
478	20231027	124400	3871174670	4995	4995	5000	4995	102
479	20231027	124300	3870665175	5000	4995	5000	4990	707
480	20231027	124200	3867132985	4995	4995	4995	4995	1160
481	20231027	124100	3861338785	4995	5000	5000	4995	1790
482	20231027	124000	3852397730	5000	5000	5000	4995	1224
483	20231027	123900	3846280810	5000	5000	5000	4995	198
484	20231027	123800	3845291550	5000	5000	5000	5000	0
485	20231027	123700	3845291550	5000	5010	5010	4995	845
486	20231027	123600	3841069585	5010	5000	5010	4995	701
487	20231027	123500	3837567730	5010	4995	5010	4990	11123
488	20231027	123400	3781972700	4995	4995	5000	4990	1964
489	20231027	123300	3772160555	5000	5000	5000	4995	4904
490	20231027	123200	3747653630	5010	5000	5010	5000	1635
491	20231027	123100	3739477000	5010	5010	5010	5000	63
492	20231027	123000	3739161380	5010	5010	5010	5010	34
493	20231027	122900	3738991040	5010	5010	5010	5010	1001
494	20231027	122800	3733976030	5000	5000	5010	5000	1006
495	20231027	122700	3728946020	5010	5000	5010	5000	6842
496	20231027	122600	3694735850	5010	5010	5020	5000	9118
497	20231027	122500	3649057530	5020	5010	5020	5010	31
498	20231027	122400	3648902010	5020	5010	5020	5010	199
499	20231027	122300	3647905010	5020	5020	5020	5020	29
500	20231027	122200	3647759430	5020	5020	5020	5020	0
501	20231027	122100	3647759430	5020	5010	5020	5010	1431
502	20231027	122000	3640589600	5020	5030	5030	5020	663
503	20231027	121900	3637261310	5020	5030	5030	5020	2253
504	20231027	121800	3625951120	5030	5030	5030	5030	30
505	20231027	121700	3625800220	5030	5020	5030	5020	626
506	20231027	121600	3622657680	5030	5020	5030	5020	502
507	20231027	121500	3620137620	5030	5020	5030	5020	212
508	20231027	121400	3619073360	5030	5020	5030	5020	838
509	20231027	121300	3614866580	5020	5020	5020	5020	5
510	20231027	121200	3614841480	5020	5010	5020	5010	2379
511	20231027	121100	3602903170	5000	5020	5020	5000	4780
512	20231027	121000	3578957360	5020	5020	5020	5020	300
513	20231027	120900	3577451360	5010	5010	5030	5010	4048
514	20231027	120800	3557151890	5010	5020	5020	5010	2032
515	20231027	120700	3546971540	5020	5020	5030	5000	3997
516	20231027	120600	3526944780	5020	5030	5030	5020	1503
517	20231027	120500	3519399670	5020	5030	5030	5020	2085
518	20231027	120400	3508932350	5030	5020	5030	5020	212
519	20231027	120300	3507868090	5030	5030	5030	5020	2835
520	20231027	120200	3493610190	5030	5030	5030	5030	26
521	20231027	120100	3493479410	5030	5020	5030	5020	1015
522	20231027	120000	3488383970	5030	5030	5030	5020	1793
523	20231027	115900	3479379850	5030	5030	5030	5030	554
524	20231027	115800	3476593230	5030	5020	5030	5020	1113
525	20231027	115700	3471005940	5030	5020	5030	5020	340
526	20231027	115600	3469299130	5020	5020	5030	5020	3792
527	20231027	115500	3450263280	5020	5020	5020	5020	1584
528	20231027	115400	3442311600	5020	5030	5030	5020	1459
529	20231027	115300	3434987370	5030	5030	5030	5030	229
530	20231027	115200	3433835500	5010	5020	5030	5010	1463
531	20231027	115100	3426492390	5020	5020	5020	5020	157
532	20231027	115000	3425704250	5030	5020	5030	5020	501
533	20231027	114900	3423189220	5030	5030	5030	5030	0
534	20231027	114800	3423189220	5030	5030	5030	5020	546
535	20231027	114700	3420446780	5030	5030	5040	5020	3021
536	20231027	114600	3405242550	5040	5030	5040	5030	212
537	20231027	114500	3404176170	5040	5030	5040	5030	7228
538	20231027	114400	3367799310	5030	5020	5030	5020	223
539	20231027	114300	3366677930	5030	5020	5030	5020	88
540	20231027	114200	3366236150	5020	5020	5020	5010	1999
541	20231027	114100	3356202270	5020	5020	5020	5020	10
542	20231027	114000	3356152070	5020	5010	5020	5010	528
543	20231027	113900	3353506550	5020	5020	5020	5020	238
544	20231027	113800	3352311790	5020	5020	5020	5020	1631
545	20231027	113700	3344124170	5020	5010	5020	5010	544
546	20231027	113600	3341396700	5020	5020	5020	5010	503
547	20231027	113500	3338873040	5020	5020	5020	5010	89
548	20231027	113400	3338426910	5020	5020	5020	5020	60
549	20231027	113300	3338125710	5020	5020	5020	5010	1002
550	20231027	113200	3333096670	5020	5020	5020	5010	104
551	20231027	113100	3332574620	5020	5010	5020	5010	57
552	20231027	113000	3332289040	5020	5010	5020	5010	1167
553	20231027	112900	3326431300	5020	5010	5020	5010	1976
554	20231027	112800	3316531160	5010	5020	5020	5010	973
555	20231027	112700	3311656350	5020	5020	5020	5010	1112
556	20231027	112600	3306075030	5020	5020	5020	5020	307
557	20231027	112500	3304533890	5020	5020	5020	5010	2931
558	20231027	112400	3289820570	5020	5020	5020	5020	1211
559	20231027	112300	3283741350	5020	5020	5020	5020	117
560	20231027	112200	3283154010	5020	5010	5020	5010	422
561	20231027	112100	3281039470	5020	5030	5030	5020	1280
562	20231027	112000	3274608170	5030	5020	5030	5020	1332
563	20231027	111900	3267909440	5030	5010	5030	5010	421
564	20231027	111800	3265795120	5020	5020	5030	5020	1725
565	20231027	111700	3257135610	5020	5020	5020	5010	1047
566	20231027	111600	3251879760	5040	5030	5040	5030	600
567	20231027	111500	3248861750	5040	5020	5040	5020	6401
568	20231027	111400	3216673450	5020	5020	5030	5020	1469
569	20231027	111300	3209299060	5030	5010	5030	5010	1682
570	20231027	111200	3200855220	5020	5020	5020	5020	2225
571	20231027	111100	3189685720	5020	5030	5030	5020	10019
572	20231027	111000	3139300330	5030	5020	5030	5010	2208
573	20231027	110900	3128236440	5020	5020	5020	5020	665
574	20231027	110800	3124898140	5020	5020	5030	5020	2647
575	20231027	110700	3111610190	5010	5000	5020	5000	9460
576	20231027	110600	3064278100	5000	5000	5000	5000	116
577	20231027	110500	3063698100	5000	5000	5000	4995	752
578	20231027	110400	3059941600	5000	5000	5000	4995	993
579	20231027	110300	3054980950	5000	5000	5000	4990	2170
580	20231027	110200	3044151785	4995	4995	4995	4990	1813
581	20231027	110100	3035099680	4995	4995	5000	4995	631
582	20231027	110000	3031947580	5000	4995	5000	4995	311
583	20231027	105900	3030393625	4995	4990	5000	4990	458
584	20231027	105800	3028105955	4995	5000	5000	4995	3214
585	20231027	105700	3012044280	5010	5000	5010	5000	3673
586	20231027	105600	2993653160	5010	5000	5010	5000	2001
587	20231027	105500	2983632100	5000	5020	5020	5000	2139
588	20231027	105400	2972915790	5020	5030	5030	5010	2069
589	20231027	105300	2962527560	5030	5020	5030	5020	17
590	20231027	105200	2962442170	5020	5030	5030	5020	3110
591	20231027	105100	2946823920	5030	5030	5030	5030	2899
592	20231027	105000	2932241950	5030	5020	5030	5020	2502
593	20231027	104900	2919665490	5020	5030	5040	5020	5188
594	20231027	104800	2893576770	5040	5040	5040	5040	1000
595	20231027	104700	2888536770	5030	5030	5030	5030	1470
596	20231027	104600	2881142670	5040	5040	5040	5030	32
597	20231027	104500	2880981590	5030	5030	5040	5030	1375
598	20231027	104400	2874054420	5040	5030	5040	5030	1231
599	20231027	104300	2867853180	5030	5040	5040	5030	1884
600	20231027	104200	2858368120	5040	5020	5040	5020	15456
601	20231027	104100	2780726900	5020	5000	5020	5000	14601
602	20231027	104000	2707543870	5010	5000	5010	5000	520
603	20231027	103900	2704938680	5010	5000	5010	5000	609
604	20231027	103800	2701893650	5000	5010	5010	5000	2006
605	20231027	103700	2691862590	5010	5010	5020	5000	3112
606	20231027	103600	2676272470	5010	5010	5010	5010	1256
607	20231027	103500	2669979910	5010	5010	5010	5000	580
608	20231027	103400	2667075110	5010	5010	5010	5010	432
609	20231027	103300	2664910790	5010	5020	5020	5010	2404
610	20231027	103200	2652862700	5010	5010	5010	5010	5728
611	20231027	103100	2624165420	5010	5020	5020	5010	455
612	20231027	103000	2621883310	5020	5010	5020	5010	56
613	20231027	102900	2621602600	5010	5020	5020	5010	713
614	20231027	102800	2618024090	5020	5020	5030	5020	415
615	20231027	102700	2615940760	5020	5030	5030	5020	994
616	20231027	102600	2610949670	5030	5030	5030	5030	818
617	20231027	102500	2606835130	5020	5020	5030	5010	2386
618	20231027	102400	2594857490	5010	5030	5030	5010	4948
619	20231027	102300	2570017920	5030	5020	5030	5020	3324
620	20231027	102200	2553299260	5010	5020	5020	5010	5136
621	20231027	102100	2527516890	5020	5010	5020	5000	3720
622	20231027	102000	2508873960	5010	5010	5010	5000	264
623	20231027	101900	2507553870	5010	5010	5010	5010	9
624	20231027	101800	2507508780	5000	5010	5010	5000	2621
625	20231027	101700	2494398760	5000	5000	5010	4990	6218
626	20231027	101600	2463280190	4995	4995	5010	4990	1004
627	20231027	101500	2458267295	4995	5000	5000	4990	3783
628	20231027	101400	2439374865	5010	5000	5010	4995	2030
629	20231027	101300	2429225530	5000	5010	5010	5000	2253
630	20231027	101200	2417946840	5010	5010	5010	5010	3755
631	20231027	101100	2399134290	5020	5020	5020	5010	11874
632	20231027	101000	2339543320	5030	5030	5040	5030	3628
633	20231027	100900	2321292700	5030	5010	5030	5010	9353
634	20231027	100800	2274264400	5020	5040	5040	5020	8834
635	20231027	100700	2229876620	5020	5010	5040	5010	7224
636	20231027	100600	2193552390	5020	5010	5020	5010	4070
637	20231027	100500	2173134450	5010	5020	5030	5010	5486
638	20231027	100400	2145598700	5030	5000	5030	4990	6238
639	20231027	100300	2114387420	5000	4980	5000	4980	3504
640	20231027	100200	2096904350	4980	4965	4985	4965	8293
641	20231027	100100	2055631120	4970	4940	4970	4940	2677
642	20231027	100000	2042377570	4945	4945	4945	4935	16
643	20231027	095900	2042298470	4945	4940	4945	4940	205
644	20231027	095800	2041285755	4950	4945	4950	4935	3302
645	20231027	095700	2024963280	4950	4945	4950	4940	1217
646	20231027	095600	2018945685	4945	4950	4950	4945	259
647	20231027	095500	2017664255	4950	4950	4955	4945	934
648	20231027	095400	2013041960	4955	4965	4965	4955	1461
649	20231027	095300	2005798530	4970	4975	4995	4970	7545
650	20231027	095200	1968258870	4975	4955	4975	4955	4112
651	20231027	095100	1947836205	4955	4935	4955	4935	1509
652	20231027	095000	1940378710	4935	4910	4935	4910	2060
653	20231027	094900	1930227470	4930	4910	4930	4895	6588
654	20231027	094800	1897833150	4910	4915	4915	4890	1533
655	20231027	094700	1890320150	4915	4915	4915	4890	2312
656	20231027	094600	1878980665	4915	4900	4915	4885	2756
657	20231027	094500	1865476150	4900	4890	4900	4875	7803
658	20231027	094400	1827379370	4890	4905	4910	4885	4430
659	20231027	094300	1805681500	4905	4890	4905	4885	6272
660	20231027	094200	1774990410	4890	4880	4890	4880	2580
661	20231027	094100	1762384300	4885	4890	4895	4870	25899
662	20231027	094000	1636000945	4895	4910	4910	4890	15276
663	20231027	093900	1561160005	4915	4920	4925	4905	7876
664	20231027	093800	1522462625	4925	4925	4925	4920	4400
665	20231027	093700	1500813990	4920	4925	4925	4920	2430
666	20231027	093600	1488856345	4925	4920	4925	4920	3058
667	20231027	093500	1473810980	4920	4900	4920	4900	15252
668	20231027	093400	1399022620	4900	4920	4920	4900	15492
669	20231027	093300	1323041545	4920	4930	4930	4910	12134
670	20231027	093200	1263354775	4930	4935	4935	4925	2382
671	20231027	093100	1251609800	4935	4945	4945	4930	10497
672	20231027	093000	1199839995	4945	4940	4945	4935	2205
673	20231027	092900	1188953425	4940	4945	4945	4935	13261
674	20231027	092800	1123464870	4940	4955	4955	4940	8419
675	20231027	092700	1081815580	4960	4960	4965	4955	3179
676	20231027	092600	1066051025	4965	4965	4965	4955	7437
677	20231027	092500	1029165955	4965	4965	4970	4965	804
678	20231027	092400	1025173825	4965	4960	4965	4955	1429
679	20231027	092300	1018086030	4960	4960	4960	4955	3041
680	20231027	092200	1003011750	4955	4960	4960	4955	2119
681	20231027	092100	992506190	4965	4965	4965	4955	6162
682	20231027	092000	961944100	4965	4965	4965	4960	3617
683	20231027	091900	943997160	4970	4980	4980	4965	5371
684	20231027	091800	917294220	4980	4970	4980	4970	4114
685	20231027	091700	896806550	4980	4965	4980	4965	3987
686	20231027	091600	877003410	4965	4970	4985	4955	3975
687	20231027	091500	857279550	4985	4960	4985	4955	15093
688	20231027	091400	782336710	4960	4960	4970	4960	3445
689	20231027	091300	765249220	4960	4965	4970	4960	6585
690	20231027	091200	732564525	4970	4970	4975	4960	8348
691	20231027	091100	691122545	4965	4985	4985	4960	23792
692	20231027	091000	572909700	4985	5020	5020	4980	12528
693	20231027	090900	510408545	5010	5030	5030	5010	4318
694	20231027	090800	488745215	5030	5020	5030	5020	1725
695	20231027	090700	480085685	5020	5020	5020	5010	1843
696	20231027	090600	470835225	5030	5020	5030	5010	1026
697	20231027	090500	465686865	5020	5010	5030	5010	6764
698	20231027	090400	431771955	5010	4995	5020	4985	7131
699	20231027	090300	396124540	5000	4990	5010	4980	12848
700	20231027	090200	331969155	5000	5040	5040	4990	21752
701	20231027	090100	222780690	5030	5060	5060	5020	10110
702	20231027	090000	171861060	5060	5050	5070	5040	33969