KissMeData/025950/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190300	17528670240	18960	18960	18960	18960	10794
3	20231023	190200	17528670240	18960	18960	18960	18960	0
4	20231023	190100	17528670240	18960	18960	18960	18960	0
5	20231023	190000	17528670240	18960	18960	18960	18960	0
6	20231023	185900	17528670240	18960	18960	18960	18960	0
7	20231023	185800	17528670240	18960	18960	18960	18960	0
8	20231023	185700	17528670240	18960	18960	18960	18960	0
9	20231023	185600	17528670240	18960	18960	18960	18960	0
10	20231023	185500	17528670240	18960	18960	18960	18960	0
11	20231023	185400	17528670240	18960	18960	18960	18960	0
12	20231023	185300	17528670240	18960	18960	18960	18960	0
13	20231023	185200	17528670240	18960	18960	18960	18960	0
14	20231023	185100	17528670240	18960	18960	18960	18960	0
15	20231023	185000	17528670240	18960	18960	18960	18960	0
16	20231023	184900	17528670240	18960	18960	18960	18960	0
17	20231023	184800	17528670240	18960	18960	18960	18960	0
18	20231023	184700	17528670240	18960	18960	18960	18960	0
19	20231023	184600	17528670240	18960	18960	18960	18960	0
20	20231023	184500	17528670240	18960	18960	18960	18960	0
21	20231023	184400	17528670240	18960	18960	18960	18960	0
22	20231023	184300	17528670240	18960	18960	18960	18960	0
23	20231023	184200	17528670240	18960	18960	18960	18960	0
24	20231023	184100	17528670240	18960	18960	18960	18960	0
25	20231023	184000	17528670240	18960	18960	18960	18960	0
26	20231023	183900	17528670240	18960	18960	18960	18960	0
27	20231023	183800	17528670240	18960	18960	18960	18960	0
28	20231023	183700	17528670240	18960	18960	18960	18960	0
29	20231023	183600	17528670240	18960	18960	18960	18960	0
30	20231023	183500	17528670240	18960	18960	18960	18960	0
31	20231023	183400	17528670240	18960	18960	18960	18960	0
32	20231023	183300	17528670240	18960	18960	18960	18960	10794
33	20231023	183200	17528670240	18960	18960	18960	18960	0
34	20231023	183100	17528670240	18960	18960	18960	18960	0
35	20231023	183000	17528670240	18960	18960	18960	18960	0
36	20231023	182900	17528670240	18960	18960	18960	18960	0
37	20231023	182800	17528670240	18960	18960	18960	18960	0
38	20231023	182700	17528670240	18960	18960	18960	18960	0
39	20231023	182600	17528670240	18960	18960	18960	18960	0
40	20231023	182500	17528670240	18960	18960	18960	18960	0
41	20231023	182400	17528670240	18960	18960	18960	18960	0
42	20231023	182300	17528670240	18960	18960	18960	18960	0
43	20231023	182200	17528670240	18960	18960	18960	18960	0
44	20231023	182100	17528670240	18960	18960	18960	18960	0
45	20231023	182000	17528670240	18960	18960	18960	18960	0
46	20231023	181900	17528670240	18960	18960	18960	18960	0
47	20231023	181800	17528670240	18960	18960	18960	18960	0
48	20231023	181700	17528670240	18960	18960	18960	18960	0
49	20231023	181600	17528670240	18960	18960	18960	18960	0
50	20231023	181500	17528670240	18960	18960	18960	18960	0
51	20231023	181400	17528670240	18960	18960	18960	18960	0
52	20231023	181300	17528670240	18960	18960	18960	18960	0
53	20231023	181200	17528670240	18960	18960	18960	18960	0
54	20231023	181100	17528670240	18960	18960	18960	18960	0
55	20231023	181000	17528670240	18960	18960	18960	18960	0
56	20231023	180900	17528670240	18960	18960	18960	18960	0
57	20231023	180800	17528670240	18960	18960	18960	18960	0
58	20231023	180700	17528670240	18960	18960	18960	18960	0
59	20231023	180600	17528670240	18960	18960	18960	18960	0
60	20231023	180500	17528670240	18960	18960	18960	18960	0
61	20231023	180400	17528670240	18960	18960	18960	18960	0
62	20231023	180300	17528670240	18960	18960	18960	18960	10794
63	20231023	180200	17528670240	18960	18960	18960	18960	0
64	20231023	180100	17528670240	18960	18960	18960	18960	0
65	20231023	180000	17528670240	18960	18960	18960	18960	0
66	20231023	175900	17528670240	18960	18960	18960	18960	0
67	20231023	175800	17528670240	18960	18960	18960	18960	0
68	20231023	175700	17528670240	18960	18960	18960	18960	0
69	20231023	175600	17528670240	18960	18960	18960	18960	0
70	20231023	175500	17528670240	18960	18960	18960	18960	0
71	20231023	175400	17528670240	18960	18960	18960	18960	0
72	20231023	175300	17528670240	18960	18960	18960	18960	0
73	20231023	175200	17528670240	18960	18960	18960	18960	0
74	20231023	175100	17528670240	18960	18960	18960	18960	0
75	20231023	175000	17528670240	18960	18960	18960	18960	0
76	20231023	174900	17528670240	18960	18960	18960	18960	0
77	20231023	174800	17528670240	18960	18960	18960	18960	0
78	20231023	174700	17528670240	18960	18960	18960	18960	0
79	20231023	174600	17528670240	18960	18960	18960	18960	0
80	20231023	174500	17528670240	18960	18960	18960	18960	0
81	20231023	174400	17528670240	18960	18960	18960	18960	0
82	20231023	174300	17528670240	18960	18960	18960	18960	0
83	20231023	174200	17528670240	18960	18960	18960	18960	0
84	20231023	174100	17528670240	18960	18960	18960	18960	0
85	20231023	174000	17528670240	18960	18960	18960	18960	0
86	20231023	173900	17528670240	18960	18960	18960	18960	0
87	20231023	173800	17528670240	18960	18960	18960	18960	0
88	20231023	173700	17528670240	18960	18960	18960	18960	0
89	20231023	173600	17528670240	18960	18960	18960	18960	0
90	20231023	173500	17528670240	18960	18960	18960	18960	0
91	20231023	173400	17528670240	18960	18960	18960	18960	0
92	20231023	173300	17528670240	18960	18960	18960	18960	10794
93	20231023	173200	17528670240	18960	18960	18960	18960	0
94	20231023	173100	17528670240	18960	18960	18960	18960	0
95	20231023	173000	17528670240	18960	18960	18960	18960	0
96	20231023	172900	17528670240	18960	18960	18960	18960	0
97	20231023	172800	17528670240	18960	18960	18960	18960	0
98	20231023	172700	17528670240	18960	18960	18960	18960	0
99	20231023	172600	17528670240	18960	18960	18960	18960	0
100	20231023	172500	17528670240	18960	18960	18960	18960	0
101	20231023	172400	17528670240	18960	18960	18960	18960	0
102	20231023	172300	17528670240	18960	18960	18960	18960	0
103	20231023	172200	17528670240	18960	18960	18960	18960	0
104	20231023	172100	17528670240	18960	18960	18960	18960	0
105	20231023	172000	17528670240	18960	18960	18960	18960	0
106	20231023	171900	17528670240	18960	18960	18960	18960	0
107	20231023	171800	17528670240	18960	18960	18960	18960	0
108	20231023	171700	17528670240	18960	18960	18960	18960	0
109	20231023	171600	17528670240	18960	18960	18960	18960	0
110	20231023	171500	17528670240	18960	18960	18960	18960	0
111	20231023	171400	17528670240	18960	18960	18960	18960	0
112	20231023	171300	17528670240	18960	18960	18960	18960	0
113	20231023	171200	17528670240	18960	18960	18960	18960	0
114	20231023	171100	17528670240	18960	18960	18960	18960	0
115	20231023	171000	17528670240	18960	18960	18960	18960	0
116	20231023	170900	17528670240	18960	18960	18960	18960	0
117	20231023	170800	17528670240	18960	18960	18960	18960	0
118	20231023	170700	17528670240	18960	18960	18960	18960	0
119	20231023	170600	17528670240	18960	18960	18960	18960	0
120	20231023	170500	17528670240	18960	18960	18960	18960	0
121	20231023	170400	17528670240	18960	18960	18960	18960	0
122	20231023	170300	17528670240	18960	18960	18960	18960	10794
123	20231023	170200	17528670240	18960	18960	18960	18960	0
124	20231023	170100	17528670240	18960	18960	18960	18960	0
125	20231023	170000	17528670240	18960	18960	18960	18960	0
126	20231023	165900	17528670240	18960	18960	18960	18960	0
127	20231023	165800	17528670240	18960	18960	18960	18960	0
128	20231023	165700	17528670240	18960	18960	18960	18960	0
129	20231023	165600	17528670240	18960	18960	18960	18960	0
130	20231023	165500	17528670240	18960	18960	18960	18960	0
131	20231023	165400	17528670240	18960	18960	18960	18960	0
132	20231023	165300	17528670240	18960	18960	18960	18960	0
133	20231023	165200	17528670240	18960	18960	18960	18960	0
134	20231023	165100	17528670240	18960	18960	18960	18960	0
135	20231023	165000	17528670240	18960	18960	18960	18960	0
136	20231023	164900	17528670240	18960	18960	18960	18960	0
137	20231023	164800	17528670240	18960	18960	18960	18960	0
138	20231023	164700	17528670240	18960	18960	18960	18960	0
139	20231023	164600	17528670240	18960	18960	18960	18960	0
140	20231023	164500	17528670240	18960	18960	18960	18960	0
141	20231023	164400	17528670240	18960	18960	18960	18960	0
142	20231023	164300	17528670240	18960	18960	18960	18960	0
143	20231023	164200	17528670240	18960	18960	18960	18960	0
144	20231023	164100	17528670240	18960	18960	18960	18960	0
145	20231023	164000	17528670240	18960	18960	18960	18960	0
146	20231023	163900	17528670240	18960	18960	18960	18960	0
147	20231023	163800	17528670240	18960	18960	18960	18960	0
148	20231023	163700	17528670240	18960	18960	18960	18960	0
149	20231023	163600	17528670240	18960	18960	18960	18960	0
150	20231023	163500	17528670240	18960	18960	18960	18960	0
151	20231023	163400	17528670240	18960	18960	18960	18960	0
152	20231023	163300	17528670240	18960	18960	18960	18960	10794
153	20231023	163200	17528670240	18960	18960	18960	18960	0
154	20231023	163100	17528670240	18960	18960	18960	18960	0
155	20231023	163000	17528670240	18960	18960	18960	18960	0
156	20231023	162900	17528670240	18960	18960	18960	18960	0
157	20231023	162800	17528670240	18960	18960	18960	18960	0
158	20231023	162700	17528670240	18960	18960	18960	18960	0
159	20231023	162600	17528670240	18960	18960	18960	18960	0
160	20231023	162500	17528670240	18960	18960	18960	18960	0
161	20231023	162400	17528670240	18960	18960	18960	18960	0
162	20231023	162300	17528670240	18960	18960	18960	18960	0
163	20231023	162200	17528670240	18960	18960	18960	18960	0
164	20231023	162100	17528670240	18960	18960	18960	18960	0
165	20231023	162000	17528670240	18960	18960	18960	18960	0
166	20231023	161900	17528670240	18960	18960	18960	18960	0
167	20231023	161800	17528670240	18960	18960	18960	18960	0
168	20231023	161700	17528670240	18960	18960	18960	18960	0
169	20231023	161600	17528670240	18960	18960	18960	18960	0
170	20231023	161500	17528670240	18960	18960	18960	18960	0
171	20231023	161400	17528670240	18960	18960	18960	18960	0
172	20231023	161300	17528670240	18960	18960	18960	18960	0
173	20231023	161200	17528670240	18960	18960	18960	18960	0
174	20231023	161100	17528670240	18960	18960	18960	18960	0
175	20231023	161000	17528670240	18960	18960	18960	18960	0
176	20231023	160900	17528670240	18960	18960	18960	18960	0
177	20231023	160800	17528670240	18960	18960	18960	18960	0
178	20231023	160700	17528670240	18960	18960	18960	18960	0
179	20231023	160600	17528670240	18960	18960	18960	18960	0
180	20231023	160500	17528670240	18960	18960	18960	18960	0
181	20231023	160400	17528670240	18960	18960	18960	18960	0
182	20231023	160300	17528670240	18960	18960	18960	18960	10794
183	20231023	160200	17528670240	18960	18960	18960	18960	0
184	20231023	160100	17528670240	18960	18960	18960	18960	0
185	20231023	160000	17528670240	18960	18960	18960	18960	0
186	20231023	155900	17528670240	18960	18960	18960	18960	0
187	20231023	155800	17528670240	18960	18960	18960	18960	0
188	20231023	155700	17528670240	18960	18960	18960	18960	0
189	20231023	155600	17528670240	18960	18960	18960	18960	0
190	20231023	155500	17528670240	18960	18960	18960	18960	0
191	20231023	155400	17528670240	18960	18960	18960	18960	0
192	20231023	155300	17528670240	18960	18960	18960	18960	0
193	20231023	155200	17528670240	18960	18960	18960	18960	0
194	20231023	155100	17528670240	18960	18960	18960	18960	0
195	20231023	155000	17528670240	18960	18960	18960	18960	0
196	20231023	154900	17528670240	18960	18960	18960	18960	0
197	20231023	154800	17528670240	18960	18960	18960	18960	0
198	20231023	154700	17528670240	18960	18960	18960	18960	0
199	20231023	154600	17528670240	18960	18960	18960	18960	0
200	20231023	154500	17528670240	18960	18960	18960	18960	0
201	20231023	154400	17528670240	18960	18960	18960	18960	0
202	20231023	154300	17528670240	18960	18960	18960	18960	0
203	20231023	154200	17528670240	18960	18960	18960	18960	0
204	20231023	154100	17528670240	18960	18960	18960	18960	0
205	20231023	154000	17528670240	18960	18960	18960	18960	0
206	20231023	153900	17528670240	18960	18960	18960	18960	0
207	20231023	153800	17528670240	18960	18960	18960	18960	0
208	20231023	153700	17528670240	18960	18960	18960	18960	0
209	20231023	153600	17528670240	18960	18960	18960	18960	0
210	20231023	153500	17528670240	18960	18960	18960	18960	0
211	20231023	153400	17528670240	18960	18960	18960	18960	0
212	20231023	153300	17528670240	18960	18960	18960	18960	10794
213	20231023	153200	17528670240	18960	18960	18960	18960	0
214	20231023	153100	17528670240	18960	18960	18960	18960	0
215	20231023	153000	17528670240	18960	18960	18960	18960	10794
216	20231023	152900	17324016000	18770	18770	18770	18770	0
217	20231023	152800	17324016000	18770	18770	18770	18770	0
218	20231023	152700	17324016000	18770	18770	18770	18770	0
219	20231023	152600	17324016000	18770	18770	18770	18770	0
220	20231023	152500	17324016000	18770	18770	18770	18770	0
221	20231023	152400	17324016000	18770	18770	18770	18770	0
222	20231023	152300	17324016000	18770	18770	18770	18770	0
223	20231023	152200	17324016000	18770	18770	18770	18770	0
224	20231023	152100	17324016000	18770	18770	18770	18770	0
225	20231023	152000	17324016000	18770	18770	18770	18770	0
226	20231023	151900	17324016000	18770	18770	18780	18710	2517
227	20231023	151800	17276867890	18770	18750	18790	18730	1167
228	20231023	151700	17254987970	18760	18750	18770	18740	438
229	20231023	151600	17246772640	18740	18750	18770	18730	1373
230	20231023	151500	17221037690	18750	18810	18850	18750	1010
231	20231023	151400	17202064280	18810	18850	18890	18810	618
232	20231023	151300	17190424670	18890	18880	18920	18880	265
233	20231023	151200	17185415840	18920	18880	18950	18880	1046
234	20231023	151100	17165646070	18880	18890	18890	18840	304
235	20231023	151000	17159917930	18900	18860	18910	18860	398
236	20231023	150900	17152405630	18860	18850	18860	18850	232
237	20231023	150800	17148030160	18860	18790	18860	18770	470
238	20231023	150700	17139200220	18860	18780	18860	18780	863
239	20231023	150600	17122991860	18860	18840	18880	18770	265
240	20231023	150500	17118008920	18850	18770	18850	18750	346
241	20231023	150400	17111518530	18870	18760	18900	18760	150
242	20231023	150300	17108701630	18900	18810	18910	18760	977
243	20231023	150200	17090339690	18940	18980	18980	18800	546
244	20231023	150100	17080063510	18930	19030	19030	18810	1246
245	20231023	150000	17056587550	19030	18910	19040	18860	811
246	20231023	145900	17041244500	18950	18970	18970	18920	707
247	20231023	145800	17027847170	18960	18930	19030	18930	676
248	20231023	145700	17015025780	19050	19000	19050	18980	1515
249	20231023	145600	16986228130	19050	18980	19060	18900	4569
250	20231023	145500	16899587010	19000	18890	19000	18850	1252
251	20231023	145400	16875882350	18900	18820	18900	18760	1138
252	20231023	145300	16854441150	18830	18800	18830	18730	952
253	20231023	145200	16836573930	18720	18740	18790	18720	2205
254	20231023	145100	16795266900	18740	18760	18820	18720	1311
255	20231023	145000	16770691510	18720	18720	18760	18720	866
256	20231023	144900	16754458260	18710	18740	18740	18710	5781
257	20231023	144800	16646184890	18750	18760	18760	18740	3329
258	20231023	144700	16583767040	18750	18800	18800	18750	3494
259	20231023	144600	16518212990	18800	18770	18800	18770	160
260	20231023	144500	16515205350	18760	18960	18960	18750	3590
261	20231023	144400	16447548890	18960	18910	18960	18910	219
262	20231023	144300	16443398990	18910	18930	18970	18910	1182
263	20231023	144200	16421002880	18940	18820	18940	18820	851
264	20231023	144100	16404930340	18880	18830	18880	18830	340
265	20231023	144000	16398515140	18800	18800	18800	18760	1151
266	20231023	143900	16376913880	18760	18770	18770	18750	812
267	20231023	143800	16361683270	18770	18790	18880	18750	368
268	20231023	143700	16354762770	18750	18830	18830	18740	928
269	20231023	143600	16337339040	18830	18800	18890	18800	227
270	20231023	143500	16333060330	18780	18830	18850	18780	203
271	20231023	143400	16329243010	18790	18770	18870	18770	644
272	20231023	143300	16317130630	18740	18820	18880	18740	8724
273	20231023	143200	16153276320	18820	18820	18830	18820	1452
274	20231023	143100	16125946850	18830	18910	18920	18820	3710
275	20231023	143000	16055923650	18920	18910	18930	18910	173
276	20231023	142900	16052651040	18940	18930	18950	18910	497
277	20231023	142800	16043248450	18940	19010	19010	18930	1120
278	20231023	142700	16022022350	19000	19010	19020	18990	168
279	20231023	142600	16018828410	19000	19000	19020	19000	69
280	20231023	142500	16017516690	18990	18990	18990	18990	56
281	20231023	142400	16016453250	19000	18990	19000	18990	93
282	20231023	142300	16014686270	18980	18970	18990	18970	37
283	20231023	142200	16013984150	18970	18970	18970	18970	40
284	20231023	142100	16013225350	18970	18980	19070	18960	252
285	20231023	142000	16008437490	18980	19090	19090	18970	595
286	20231023	141900	15997138040	19120	19130	19140	19120	159
287	20231023	141800	15994095910	19130	19080	19130	19080	122
288	20231023	141700	15991762140	19070	19060	19100	19060	1110
289	20231023	141600	15970564170	19060	19030	19060	19000	2658
290	20231023	141500	15920039360	19010	19000	19010	19000	535
291	20231023	141400	15909869270	18950	18940	18950	18940	224
292	20231023	141300	15905624580	18930	18970	18980	18930	652
293	20231023	141200	15893276150	18980	19020	19040	18930	1417
294	20231023	141100	15866359260	19020	19020	19020	19020	50
295	20231023	141000	15865408260	19010	19020	19020	19010	20
296	20231023	140900	15865027890	19020	19050	19070	19020	885
297	20231023	140800	15848178150	19050	19060	19060	19050	628
298	20231023	140700	15836214720	19060	19060	19060	19040	574
299	20231023	140600	15825281630	19060	19160	19160	19050	75
300	20231023	140500	15823851840	19050	19050	19050	19050	733
301	20231023	140400	15809888190	19050	19070	19070	19050	310
302	20231023	140300	15803980130	19060	19050	19080	19050	94
303	20231023	140200	15802188520	19040	19090	19090	19040	719
304	20231023	140100	15788478010	19090	19170	19190	19090	421
305	20231023	140000	15780432100	19120	19180	19180	19110	175
306	20231023	135900	15777085980	19110	19190	19190	19110	664
307	20231023	135800	15764361930	19200	19200	19200	19200	48
308	20231023	135700	15763440330	19200	19200	19200	19200	22
309	20231023	135600	15763017930	19200	19280	19280	19190	287
310	20231023	135500	15757503620	19280	19270	19290	19230	162
311	20231023	135400	15754383400	19270	19260	19270	19260	5
312	20231023	135300	15754287070	19260	19300	19300	19230	275
313	20231023	135200	15748991180	19300	19250	19300	19240	489
314	20231023	135100	15739558830	19270	19250	19270	19180	612
315	20231023	135000	15727774330	19250	19210	19250	19170	373
316	20231023	134900	15720613380	19250	19260	19270	19250	613
317	20231023	134800	15708806340	19250	19140	19300	19140	1467
318	20231023	134700	15680640610	19150	19120	19190	19110	1223
319	20231023	134600	15657242770	19120	19010	19130	19010	492
320	20231023	134500	15647848320	19130	19040	19130	18970	531
321	20231023	134400	15637747150	19000	18910	19000	18890	765
322	20231023	134300	15623278860	18920	18910	18930	18900	603
323	20231023	134200	15611873600	18910	18940	18940	18910	636
324	20231023	134100	15599836950	18940	18930	18970	18900	725
325	20231023	134000	15586115100	18930	18900	18930	18900	1003
326	20231023	133900	15567150300	18900	18940	18940	18870	3987
327	20231023	133800	15491796960	18940	19010	19010	18920	1256
328	20231023	133700	15468013380	18980	19170	19170	18900	10719
329	20231023	133600	15263801680	19170	19210	19220	19160	3433
330	20231023	133500	15197902260	19210	19240	19250	19210	1654
331	20231023	133400	15166099890	19250	19240	19250	19240	119
332	20231023	133300	15163810220	19240	19240	19250	19240	487
333	20231023	133200	15154437070	19240	19240	19250	19240	168
334	20231023	133100	15151204740	19240	19240	19240	19240	106
335	20231023	133000	15149165300	19250	19240	19250	19240	639
336	20231023	132900	15136869440	19250	19240	19260	19240	604
337	20231023	132800	15125242000	19240	19250	19260	19240	1209
338	20231023	132700	15101971570	19250	19250	19260	19250	311
339	20231023	132600	15095982630	19260	19260	19260	19250	463
340	20231023	132500	15087065410	19260	19310	19310	19250	1163
341	20231023	132400	15064657790	19300	19320	19320	19300	475
342	20231023	132300	15055483430	19350	19350	19350	19320	377
343	20231023	132200	15048191230	19350	19300	19350	19300	174
344	20231023	132100	15044828820	19260	19330	19340	19260	546
345	20231023	132000	15034292440	19330	19300	19330	19260	915
346	20231023	131900	15016658870	19300	19300	19300	19290	1046
347	20231023	131800	14996471620	19300	19290	19300	19270	556
348	20231023	131700	14985748930	19300	19320	19330	19300	400
349	20231023	131600	14978023130	19320	19300	19320	19300	348
350	20231023	131500	14971306390	19340	19280	19340	19280	436
351	20231023	131400	14962898890	19290	19290	19290	19290	3
352	20231023	131300	14962841020	19220	19210	19250	19210	1026
353	20231023	131200	14943121580	19220	19250	19250	19220	417
354	20231023	131100	14935101280	19250	19250	19260	19250	207
355	20231023	131000	14931116520	19230	19230	19300	19210	1011
356	20231023	130900	14911676090	19220	19260	19260	19220	199
357	20231023	130800	14907849640	19220	19300	19340	19210	4736
358	20231023	130700	14816719400	19300	19300	19300	19280	697
359	20231023	130600	14803276120	19300	19300	19300	19300	282
360	20231023	130500	14797833520	19300	19390	19420	19280	85
361	20231023	130400	14796187830	19370	19300	19370	19280	199
362	20231023	130300	14792345850	19310	19280	19350	19240	389
363	20231023	130200	14784832300	19240	19310	19350	19240	1250
364	20231023	130100	14760738170	19300	19320	19320	19240	1169
365	20231023	130000	14738197630	19310	19310	19310	19280	446
366	20231023	125900	14729593060	19280	19280	19320	19210	1596
367	20231023	125800	14698874430	19320	19410	19410	19200	5320
368	20231023	125700	14596111790	19400	19410	19440	19400	723
369	20231023	125600	14582085210	19410	19470	19520	19410	1570
370	20231023	125500	14551546420	19460	19500	19500	19450	748
371	20231023	125400	14536980040	19510	19590	19590	19500	2339
372	20231023	125300	14491278290	19600	19600	19610	19580	192
373	20231023	125200	14487513700	19600	19590	19600	19570	82
374	20231023	125100	14485907820	19590	19570	19590	19550	87
375	20231023	125000	14484204880	19590	19600	19600	19540	100
376	20231023	124900	14482247980	19600	19570	19600	19570	103
377	20231023	124800	14480231980	19580	19570	19580	19570	40
378	20231023	124700	14479448830	19570	19570	19580	19570	53
379	20231023	124600	14478411560	19570	19570	19570	19530	76
380	20231023	124500	14476924440	19570	19520	19570	19520	220
381	20231023	124400	14472626990	19520	19580	19580	19500	615
382	20231023	124300	14460614130	19570	19600	19600	19570	166
383	20231023	124200	14457363440	19600	19590	19600	19570	343
384	20231023	124100	14450643070	19600	19490	19600	19490	929
385	20231023	124000	14432520620	19500	19580	19580	19490	3773
386	20231023	123900	14358860490	19610	19580	19610	19570	1104
387	20231023	123800	14337234690	19590	19770	19770	19580	5027
388	20231023	123700	14238222720	19780	19780	19810	19770	271
389	20231023	123600	14232862320	19780	19820	19820	19780	1210
390	20231023	123500	14208903860	19820	19840	19840	19820	155
391	20231023	123400	14205831150	19820	19790	19820	19790	781
392	20231023	123300	14190362200	19800	19800	19840	19780	833
393	20231023	123200	14173871090	19920	19820	19920	19780	386
394	20231023	123100	14166197300	19860	19780	19860	19770	1110
395	20231023	123000	14144241800	19790	19820	19820	19750	610
396	20231023	122900	14132176630	19820	19810	19820	19810	137
397	20231023	122800	14129461900	19820	19890	19890	19820	146
398	20231023	122700	14126561310	19840	19840	19920	19840	443
399	20231023	122600	14117765450	19840	19860	19860	19840	84
400	20231023	122500	14116097880	19860	19880	19940	19860	135
401	20231023	122400	14113414160	19940	19940	19950	19880	776
402	20231023	122300	14097962660	19940	19960	19960	19880	302
403	20231023	122200	14091941300	19970	19770	19970	19770	377
404	20231023	122100	14084443950	19770	19750	19770	19740	942
405	20231023	122000	14065842400	19750	19730	19750	19730	659
406	20231023	121900	14052833870	19730	19720	19740	19720	269
407	20231023	121800	14047526720	19730	19730	19740	19730	878
408	20231023	121700	14030203670	19720	19790	19820	19720	1035
409	20231023	121600	14009762070	19790	19890	19940	19760	2981
410	20231023	121500	13950588790	19870	19930	20000	19870	3125
411	20231023	121400	13888345080	19950	19920	19970	19870	283
412	20231023	121300	13882710600	19920	19950	19950	19920	326
413	20231023	121200	13876213440	19950	19970	19970	19950	413
414	20231023	121100	13867971420	19970	19940	19970	19940	508
415	20231023	121000	13857830520	19960	19940	19970	19940	780
416	20231023	120900	13842271790	19950	19870	19950	19870	380
417	20231023	120800	13834708480	19870	19950	19950	19850	324
418	20231023	120700	13828255340	19950	19920	19950	19840	406
419	20231023	120600	13820175810	19910	19830	19920	19830	550
420	20231023	120500	13809248480	19830	19810	19830	19790	962
421	20231023	120400	13790188580	19810	19750	19820	19740	1448
422	20231023	120300	13761529160	19740	19730	19820	19720	906
423	20231023	120200	13743644350	19730	19920	19920	19710	4738
424	20231023	120100	13649822170	19950	19930	19950	19910	587
425	20231023	120000	13638122720	19930	19990	20000	19930	1271
426	20231023	115900	13612759840	20000	20000	20050	19980	253
427	20231023	115800	13607702310	20050	19990	20050	19990	335
428	20231023	115700	13601002520	20000	20000	20050	20000	286
429	20231023	115600	13595281470	20000	20050	20100	20000	452
430	20231023	115500	13586224070	20100	20100	20100	20050	811
431	20231023	115400	13569937820	20050	19970	20100	19970	988
432	20231023	115300	13550139810	19970	19990	20050	19970	748
433	20231023	115200	13535193970	19990	20000	20100	19980	3371
434	20231023	115100	13467772600	20100	20150	20150	20000	3052
435	20231023	115000	13406632650	20050	20050	20200	20050	3641
436	20231023	114900	13333313700	20050	19950	20150	19950	1977
437	20231023	114800	13293666320	19940	20200	20200	19900	4512
438	20231023	114700	13203470370	20200	20250	20250	20050	11325
439	20231023	114600	12975473070	20300	20250	20450	20250	5213
440	20231023	114500	12869378870	20250	20550	20550	20250	8992
441	20231023	114400	12685885020	20500	20150	20550	20150	9712
442	20231023	114300	12488091020	20150	20100	20250	20100	5357
443	20231023	114200	12380015720	20100	20250	20450	20100	19796
444	20231023	114100	11977752620	20250	19770	20350	19770	23011
445	20231023	114000	11515314820	19790	19680	19790	19680	1818
446	20231023	113900	11479466110	19680	19630	19680	19630	111
447	20231023	113800	11477283420	19630	19650	19650	19600	593
448	20231023	113700	11465649200	19630	19620	19630	19620	48
449	20231023	113600	11464707040	19590	19590	19590	19590	269
450	20231023	113500	11459437330	19590	19710	19710	19550	1834
451	20231023	113400	11423453030	19710	19700	19710	19700	47
452	20231023	113300	11422526710	19680	19730	19730	19680	210
453	20231023	113200	11418383460	19730	19740	19740	19660	44
454	20231023	113100	11417515420	19750	19680	19760	19680	885
455	20231023	113000	11400072720	19650	19590	19650	19590	337
456	20231023	112900	11393456800	19580	19570	19580	19560	37
457	20231023	112800	11392732770	19560	19580	19650	19550	116
458	20231023	112700	11390462670	19600	19610	19620	19600	90
459	20231023	112600	11388698120	19610	19610	19610	19600	150
460	20231023	112500	11385756990	19610	19590	19610	19590	351
461	20231023	112400	11378877850	19600	19600	19600	19600	0
462	20231023	112300	11378877850	19600	19550	19600	19520	418
463	20231023	112200	11370710590	19590	19590	19590	19590	237
464	20231023	112100	11366067760	19540	19550	19550	19530	446
465	20231023	112000	11357355290	19540	19550	19550	19540	135
466	20231023	111900	11354716510	19550	19610	19610	19550	726
467	20231023	111800	11340509160	19620	19620	19620	19610	296
468	20231023	111700	11334703440	19610	19580	19610	19550	832
469	20231023	111600	11318423990	19580	19640	19640	19580	1267
470	20231023	111500	11293579570	19640	19630	19650	19630	44
471	20231023	111400	11292715210	19620	19620	19630	19610	171
472	20231023	111300	11289361050	19620	19620	19620	19620	562
473	20231023	111200	11278334610	19640	19650	19650	19620	115
474	20231023	111100	11276076330	19620	19620	19620	19620	46
475	20231023	111000	11275173810	19610	19650	19720	19610	1088
476	20231023	110900	11253810830	19650	19640	19650	19640	70
477	20231023	110800	11252435670	19640	19640	19640	19640	59
478	20231023	110700	11251276910	19630	19630	19630	19630	37
479	20231023	110600	11250550600	19620	19620	19630	19610	443
480	20231023	110500	11241859350	19610	19630	19630	19610	626
481	20231023	110400	11229582350	19610	19630	19730	19610	842
482	20231023	110300	11213060550	19620	19650	19660	19620	583
483	20231023	110200	11201613290	19640	19670	19670	19640	547
484	20231023	110100	11190859800	19760	19700	19760	19670	376
485	20231023	110000	11183456060	19700	19690	19700	19690	144
486	20231023	105900	11180619270	19690	19790	19790	19680	1174
487	20231023	105800	11157403880	19790	19800	19810	19790	407
488	20231023	105700	11149345870	19800	19790	19810	19780	842
489	20231023	105600	11132677680	19790	19810	19810	19790	1534
490	20231023	105500	11102314970	19810	19790	19820	19780	996
491	20231023	105400	11082596040	19800	19770	19840	19770	1036
492	20231023	105300	11062086600	19780	19770	19810	19770	565
493	20231023	105200	11050904310	19770	19630	19770	19630	552
494	20231023	105100	11040014410	19620	19750	19750	19610	1835
495	20231023	105000	11003905950	19760	19790	19820	19760	1476
496	20231023	104900	10974714100	19800	19820	19840	19790	1202
497	20231023	104800	10950902140	19840	19770	19840	19770	1636
498	20231023	104700	10918511910	19730	19860	19860	19730	3780
499	20231023	104600	10843713220	19860	19760	19880	19730	3579
500	20231023	104500	10772745370	19760	19660	19760	19660	2678
501	20231023	104400	10719960020	19660	19590	19660	19590	2941
502	20231023	104300	10662197080	19580	19550	19580	19470	789
503	20231023	104200	10646781950	19550	19540	19550	19440	678
504	20231023	104100	10633567170	19540	19490	19610	19490	506
505	20231023	104000	10623673170	19490	19400	19490	19400	634
506	20231023	103900	10611331140	19400	19450	19450	19380	635
507	20231023	103800	10599000650	19450	19550	19550	19450	857
508	20231023	103700	10582283850	19550	19600	19600	19520	537
509	20231023	103600	10571795280	19600	19520	19600	19520	401
510	20231023	103500	10563956250	19520	19560	19560	19520	380
511	20231023	103400	10556533230	19560	19540	19560	19520	158
512	20231023	103300	10553445270	19550	19530	19550	19520	585
513	20231023	103200	10542018390	19530	19560	19560	19530	612
514	20231023	103100	10530058760	19570	19570	19600	19560	435
515	20231023	103000	10521543920	19510	19540	19560	19510	2715
516	20231023	102900	10468543460	19540	19560	19570	19500	886
517	20231023	102800	10451237140	19570	19440	19580	19440	2198
518	20231023	102700	10408374120	19430	19370	19440	19370	619
519	20231023	102600	10396361490	19390	19370	19390	19370	1094
520	20231023	102500	10375168450	19370	19370	19390	19300	1148
521	20231023	102400	10352944880	19360	19360	19360	19360	54
522	20231023	102300	10351899440	19340	19350	19400	19340	133
523	20231023	102200	10349322850	19350	19400	19400	19350	226
524	20231023	102100	10344943770	19380	19400	19410	19380	398
525	20231023	102000	10337223110	19390	19380	19420	19380	224
526	20231023	101900	10332875050	19380	19390	19420	19380	139
527	20231023	101800	10330179260	19380	19430	19450	19380	375
528	20231023	101700	10322902640	19430	19320	19450	19320	663
529	20231023	101600	10310057680	19320	19360	19360	19220	1295
530	20231023	101500	10285075680	19370	19330	19370	19300	527
531	20231023	101400	10274888860	19330	19290	19390	19290	1486
532	20231023	101300	10246100960	19290	19300	19330	19270	289
533	20231023	101200	10240523970	19250	19210	19250	19180	1885
534	20231023	101100	10204334540	19210	19230	19240	19210	1268
535	20231023	101000	10179968150	19220	19220	19350	19220	311
536	20231023	100900	10173987190	19220	19410	19410	19200	1168
537	20231023	100800	10151482850	19410	19370	19440	19280	771
538	20231023	100700	10136510590	19380	19260	19430	19260	1323
539	20231023	100600	10110929310	19250	19270	19280	19250	383
540	20231023	100500	10103553090	19230	19190	19270	19190	1147
541	20231023	100400	10081512330	19180	19180	19190	19160	2785
542	20231023	100300	10028120400	19180	19270	19270	19180	1892
543	20231023	100200	9991768360	19260	19260	19260	19210	791
544	20231023	100100	9976555070	19270	19170	19280	19160	2465
545	20231023	100000	9929232710	19170	19200	19260	19160	4108
546	20231023	095900	9850407600	19180	19160	19300	19150	2537
547	20231023	095800	9801669810	19150	19250	19320	19150	7590
548	20231023	095700	9655948310	19250	19360	19360	19250	4935
549	20231023	095600	9560589510	19360	19380	19440	19330	4158
550	20231023	095500	9480011050	19330	19620	19620	19320	12404
551	20231023	095400	9238379370	19610	19700	19700	19610	2150
552	20231023	095300	9196139360	19690	19710	19740	19680	984
553	20231023	095200	9176756350	19700	19740	19740	19670	2754
554	20231023	095100	9122547210	19750	19670	19750	19670	884
555	20231023	095000	9105141280	19680	19760	19760	19670	1344
556	20231023	094900	9078636010	19770	19830	19860	19760	728
557	20231023	094800	9064248310	19760	19760	19760	19680	3095
558	20231023	094700	9003221840	19750	19840	19840	19750	4987
559	20231023	094600	8904589740	19830	19900	19980	19830	4303
560	20231023	094500	8818972560	19970	19990	20000	19810	5253
561	20231023	094400	8714188040	19950	19930	20050	19930	2639
562	20231023	094300	8661490160	20000	19990	20100	19920	3013
563	20231023	094200	8601186560	19980	19790	19990	19780	4995
564	20231023	094100	8502161490	19800	19830	19850	19790	2935
565	20231023	094000	8443995510	19830	19840	19920	19830	1521
566	20231023	093900	8413784110	19840	19900	19900	19840	1166
567	20231023	093800	8390630450	19850	19860	19900	19830	1937
568	20231023	093700	8352179130	19850	19810	19910	19810	566
569	20231023	093600	8340941560	19890	19850	19900	19800	1830
570	20231023	093500	8304662340	19850	19900	19900	19850	1276
571	20231023	093400	8279316280	19910	20000	20000	19910	716
572	20231023	093300	8265036760	20050	19990	20100	19950	2596
573	20231023	093200	8213097650	19990	20000	20000	19910	2640
574	20231023	093100	8160346100	20000	19850	20000	19830	1305
575	20231023	093000	8134339510	19850	19830	19910	19740	2389
576	20231023	092900	8087003330	19850	19820	19980	19780	3548
577	20231023	092800	8016588460	19820	19670	19880	19530	10440
578	20231023	092700	7811106130	19690	19970	20050	19660	9381
579	20231023	092600	7625003850	20050	20000	20050	19950	2441
580	20231023	092500	7576190790	20000	20100	20200	19950	5569
581	20231023	092400	7464482200	20150	19920	20150	19900	12174
582	20231023	092300	7221464810	19930	20150	20250	19930	12167
583	20231023	092200	6977696870	20150	20250	20300	20150	5355
584	20231023	092100	6869528620	20250	20400	20450	20250	2274
585	20231023	092000	6823376720	20400	20450	20450	20350	1839
586	20231023	091900	6785833370	20400	20300	20450	20250	3828
587	20231023	091800	6708179720	20250	20400	20400	20250	3636
588	20231023	091700	6634309420	20300	20400	20450	20200	4989
589	20231023	091600	6533012170	20300	20400	20450	20200	8696
590	20231023	091500	6356566820	20400	20250	20600	20150	10510
591	20231023	091400	6141811720	20200	20450	20450	20150	7768
592	20231023	091300	5984734120	20450	20400	20550	20200	17991
593	20231023	091200	5618242370	20400	20700	20750	20350	27184
594	20231023	091100	5058631920	20650	20750	21150	20650	54678
595	20231023	091000	3918515670	20750	20250	21350	20200	99838
596	20231023	090900	1842843020	20200	20050	20200	19970	11480
597	20231023	090800	1611982260	20050	19820	20150	19820	12482
598	20231023	090700	1362196090	19820	19800	19830	19780	1886
599	20231023	090600	1324848020	19770	19700	19900	19690	2556
600	20231023	090500	1274340310	19690	19870	19980	19690	5671
601	20231023	090400	1161634750	19720	19750	19870	19650	6847
602	20231023	090300	1026575370	19770	19800	19880	19750	7582
603	20231023	090200	876539500	19860	19740	19900	19650	8689
604	20231023	090100	704864850	19740	19560	20150	19560	15884
605	20231023	090000	388813000	19530	19500	19540	19320	19621