KissMeData/267290/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202800	3307944720	19700	19700	19700	19700	2316
3	20231023	202700	3307944720	19700	19700	19700	19700	0
4	20231023	202600	3307944720	19700	19700	19700	19700	0
5	20231023	202500	3307944720	19700	19700	19700	19700	0
6	20231023	202400	3307944720	19700	19700	19700	19700	0
7	20231023	202300	3307944720	19700	19700	19700	19700	0
8	20231023	202200	3307944720	19700	19700	19700	19700	0
9	20231023	202100	3307944720	19700	19700	19700	19700	0
10	20231023	202000	3307944720	19700	19700	19700	19700	0
11	20231023	201900	3307944720	19700	19700	19700	19700	0
12	20231023	201800	3307944720	19700	19700	19700	19700	0
13	20231023	201700	3307944720	19700	19700	19700	19700	0
14	20231023	201600	3307944720	19700	19700	19700	19700	0
15	20231023	201500	3307944720	19700	19700	19700	19700	0
16	20231023	201400	3307944720	19700	19700	19700	19700	0
17	20231023	201300	3307944720	19700	19700	19700	19700	0
18	20231023	201200	3307944720	19700	19700	19700	19700	0
19	20231023	201100	3307944720	19700	19700	19700	19700	0
20	20231023	201000	3307944720	19700	19700	19700	19700	0
21	20231023	200900	3307944720	19700	19700	19700	19700	0
22	20231023	200800	3307944720	19700	19700	19700	19700	0
23	20231023	200700	3307944720	19700	19700	19700	19700	0
24	20231023	200600	3307944720	19700	19700	19700	19700	0
25	20231023	200500	3307944720	19700	19700	19700	19700	0
26	20231023	200400	3307944720	19700	19700	19700	19700	0
27	20231023	200300	3307944720	19700	19700	19700	19700	0
28	20231023	200200	3307944720	19700	19700	19700	19700	0
29	20231023	200100	3307944720	19700	19700	19700	19700	0
30	20231023	200000	3307944720	19700	19700	19700	19700	0
31	20231023	195900	3307944720	19700	19700	19700	19700	0
32	20231023	195800	3307944720	19700	19700	19700	19700	2316
33	20231023	195700	3307944720	19700	19700	19700	19700	0
34	20231023	195600	3307944720	19700	19700	19700	19700	0
35	20231023	195500	3307944720	19700	19700	19700	19700	0
36	20231023	195400	3307944720	19700	19700	19700	19700	0
37	20231023	195300	3307944720	19700	19700	19700	19700	0
38	20231023	195200	3307944720	19700	19700	19700	19700	0
39	20231023	195100	3307944720	19700	19700	19700	19700	0
40	20231023	195000	3307944720	19700	19700	19700	19700	0
41	20231023	194900	3307944720	19700	19700	19700	19700	0
42	20231023	194800	3307944720	19700	19700	19700	19700	0
43	20231023	194700	3307944720	19700	19700	19700	19700	0
44	20231023	194600	3307944720	19700	19700	19700	19700	0
45	20231023	194500	3307944720	19700	19700	19700	19700	0
46	20231023	194400	3307944720	19700	19700	19700	19700	0
47	20231023	194300	3307944720	19700	19700	19700	19700	0
48	20231023	194200	3307944720	19700	19700	19700	19700	0
49	20231023	194100	3307944720	19700	19700	19700	19700	0
50	20231023	194000	3307944720	19700	19700	19700	19700	0
51	20231023	193900	3307944720	19700	19700	19700	19700	0
52	20231023	193800	3307944720	19700	19700	19700	19700	0
53	20231023	193700	3307944720	19700	19700	19700	19700	0
54	20231023	193600	3307944720	19700	19700	19700	19700	0
55	20231023	193500	3307944720	19700	19700	19700	19700	0
56	20231023	193400	3307944720	19700	19700	19700	19700	0
57	20231023	193300	3307944720	19700	19700	19700	19700	0
58	20231023	193200	3307944720	19700	19700	19700	19700	0
59	20231023	193100	3307944720	19700	19700	19700	19700	0
60	20231023	193000	3307944720	19700	19700	19700	19700	0
61	20231023	192900	3307944720	19700	19700	19700	19700	0
62	20231023	192800	3307944720	19700	19700	19700	19700	2316
63	20231023	192700	3307944720	19700	19700	19700	19700	0
64	20231023	192600	3307944720	19700	19700	19700	19700	0
65	20231023	192500	3307944720	19700	19700	19700	19700	0
66	20231023	192400	3307944720	19700	19700	19700	19700	0
67	20231023	192300	3307944720	19700	19700	19700	19700	0
68	20231023	192200	3307944720	19700	19700	19700	19700	0
69	20231023	192100	3307944720	19700	19700	19700	19700	0
70	20231023	192000	3307944720	19700	19700	19700	19700	0
71	20231023	191900	3307944720	19700	19700	19700	19700	0
72	20231023	191800	3307944720	19700	19700	19700	19700	0
73	20231023	191700	3307944720	19700	19700	19700	19700	0
74	20231023	191600	3307944720	19700	19700	19700	19700	0
75	20231023	191500	3307944720	19700	19700	19700	19700	0
76	20231023	191400	3307944720	19700	19700	19700	19700	0
77	20231023	191300	3307944720	19700	19700	19700	19700	0
78	20231023	191200	3307944720	19700	19700	19700	19700	0
79	20231023	191100	3307944720	19700	19700	19700	19700	0
80	20231023	191000	3307944720	19700	19700	19700	19700	0
81	20231023	190900	3307944720	19700	19700	19700	19700	0
82	20231023	190800	3307944720	19700	19700	19700	19700	0
83	20231023	190700	3307944720	19700	19700	19700	19700	0
84	20231023	190600	3307944720	19700	19700	19700	19700	0
85	20231023	190500	3307944720	19700	19700	19700	19700	0
86	20231023	190400	3307944720	19700	19700	19700	19700	0
87	20231023	190300	3307944720	19700	19700	19700	19700	0
88	20231023	190200	3307944720	19700	19700	19700	19700	0
89	20231023	190100	3307944720	19700	19700	19700	19700	0
90	20231023	190000	3307944720	19700	19700	19700	19700	0
91	20231023	185900	3307944720	19700	19700	19700	19700	0
92	20231023	185800	3307944720	19700	19700	19700	19700	2316
93	20231023	185700	3307944720	19700	19700	19700	19700	0
94	20231023	185600	3307944720	19700	19700	19700	19700	0
95	20231023	185500	3307944720	19700	19700	19700	19700	0
96	20231023	185400	3307944720	19700	19700	19700	19700	0
97	20231023	185300	3307944720	19700	19700	19700	19700	0
98	20231023	185200	3307944720	19700	19700	19700	19700	0
99	20231023	185100	3307944720	19700	19700	19700	19700	0
100	20231023	185000	3307944720	19700	19700	19700	19700	0
101	20231023	184900	3307944720	19700	19700	19700	19700	0
102	20231023	184800	3307944720	19700	19700	19700	19700	0
103	20231023	184700	3307944720	19700	19700	19700	19700	0
104	20231023	184600	3307944720	19700	19700	19700	19700	0
105	20231023	184500	3307944720	19700	19700	19700	19700	0
106	20231023	184400	3307944720	19700	19700	19700	19700	0
107	20231023	184300	3307944720	19700	19700	19700	19700	0
108	20231023	184200	3307944720	19700	19700	19700	19700	0
109	20231023	184100	3307944720	19700	19700	19700	19700	0
110	20231023	184000	3307944720	19700	19700	19700	19700	0
111	20231023	183900	3307944720	19700	19700	19700	19700	0
112	20231023	183800	3307944720	19700	19700	19700	19700	0
113	20231023	183700	3307944720	19700	19700	19700	19700	0
114	20231023	183600	3307944720	19700	19700	19700	19700	0
115	20231023	183500	3307944720	19700	19700	19700	19700	0
116	20231023	183400	3307944720	19700	19700	19700	19700	0
117	20231023	183300	3307944720	19700	19700	19700	19700	0
118	20231023	183200	3307944720	19700	19700	19700	19700	0
119	20231023	183100	3307944720	19700	19700	19700	19700	0
120	20231023	183000	3307944720	19700	19700	19700	19700	0
121	20231023	182900	3307944720	19700	19700	19700	19700	0
122	20231023	182800	3307944720	19700	19700	19700	19700	2316
123	20231023	182700	3307944720	19700	19700	19700	19700	0
124	20231023	182600	3307944720	19700	19700	19700	19700	0
125	20231023	182500	3307944720	19700	19700	19700	19700	0
126	20231023	182400	3307944720	19700	19700	19700	19700	0
127	20231023	182300	3307944720	19700	19700	19700	19700	0
128	20231023	182200	3307944720	19700	19700	19700	19700	0
129	20231023	182100	3307944720	19700	19700	19700	19700	0
130	20231023	182000	3307944720	19700	19700	19700	19700	0
131	20231023	181900	3307944720	19700	19700	19700	19700	0
132	20231023	181800	3307944720	19700	19700	19700	19700	0
133	20231023	181700	3307944720	19700	19700	19700	19700	0
134	20231023	181600	3307944720	19700	19700	19700	19700	0
135	20231023	181500	3307944720	19700	19700	19700	19700	0
136	20231023	181400	3307944720	19700	19700	19700	19700	0
137	20231023	181300	3307944720	19700	19700	19700	19700	0
138	20231023	181200	3307944720	19700	19700	19700	19700	0
139	20231023	181100	3307944720	19700	19700	19700	19700	0
140	20231023	181000	3307944720	19700	19700	19700	19700	0
141	20231023	180900	3307944720	19700	19700	19700	19700	0
142	20231023	180800	3307944720	19700	19700	19700	19700	0
143	20231023	180700	3307944720	19700	19700	19700	19700	0
144	20231023	180600	3307944720	19700	19700	19700	19700	0
145	20231023	180500	3307944720	19700	19700	19700	19700	0
146	20231023	180400	3307944720	19700	19700	19700	19700	0
147	20231023	180300	3307944720	19700	19700	19700	19700	0
148	20231023	180200	3307944720	19700	19700	19700	19700	0
149	20231023	180100	3307944720	19700	19700	19700	19700	0
150	20231023	180000	3307944720	19700	19700	19700	19700	0
151	20231023	175900	3307944720	19700	19700	19700	19700	0
152	20231023	175800	3307944720	19700	19700	19700	19700	2316
153	20231023	175700	3307944720	19700	19700	19700	19700	0
154	20231023	175600	3307944720	19700	19700	19700	19700	0
155	20231023	175500	3307944720	19700	19700	19700	19700	0
156	20231023	175400	3307944720	19700	19700	19700	19700	0
157	20231023	175300	3307944720	19700	19700	19700	19700	0
158	20231023	175200	3307944720	19700	19700	19700	19700	0
159	20231023	175100	3307944720	19700	19700	19700	19700	0
160	20231023	175000	3307944720	19700	19700	19700	19700	0
161	20231023	174900	3307944720	19700	19700	19700	19700	0
162	20231023	174800	3307944720	19700	19700	19700	19700	0
163	20231023	174700	3307944720	19700	19700	19700	19700	0
164	20231023	174600	3307944720	19700	19700	19700	19700	0
165	20231023	174500	3307944720	19700	19700	19700	19700	0
166	20231023	174400	3307944720	19700	19700	19700	19700	0
167	20231023	174300	3307944720	19700	19700	19700	19700	0
168	20231023	174200	3307944720	19700	19700	19700	19700	0
169	20231023	174100	3307944720	19700	19700	19700	19700	0
170	20231023	174000	3307944720	19700	19700	19700	19700	0
171	20231023	173900	3307944720	19700	19700	19700	19700	0
172	20231023	173800	3307944720	19700	19700	19700	19700	0
173	20231023	173700	3307944720	19700	19700	19700	19700	0
174	20231023	173600	3307944720	19700	19700	19700	19700	0
175	20231023	173500	3307944720	19700	19700	19700	19700	0
176	20231023	173400	3307944720	19700	19700	19700	19700	0
177	20231023	173300	3307944720	19700	19700	19700	19700	0
178	20231023	173200	3307944720	19700	19700	19700	19700	0
179	20231023	173100	3307944720	19700	19700	19700	19700	0
180	20231023	173000	3307944720	19700	19700	19700	19700	0
181	20231023	172900	3307944720	19700	19700	19700	19700	0
182	20231023	172800	3307944720	19700	19700	19700	19700	2316
183	20231023	172700	3307944720	19700	19700	19700	19700	0
184	20231023	172600	3307944720	19700	19700	19700	19700	0
185	20231023	172500	3307944720	19700	19700	19700	19700	0
186	20231023	172400	3307944720	19700	19700	19700	19700	0
187	20231023	172300	3307944720	19700	19700	19700	19700	0
188	20231023	172200	3307944720	19700	19700	19700	19700	0
189	20231023	172100	3307944720	19700	19700	19700	19700	0
190	20231023	172000	3307944720	19700	19700	19700	19700	0
191	20231023	171900	3307944720	19700	19700	19700	19700	0
192	20231023	171800	3307944720	19700	19700	19700	19700	0
193	20231023	171700	3307944720	19700	19700	19700	19700	0
194	20231023	171600	3307944720	19700	19700	19700	19700	0
195	20231023	171500	3307944720	19700	19700	19700	19700	0
196	20231023	171400	3307944720	19700	19700	19700	19700	0
197	20231023	171300	3307944720	19700	19700	19700	19700	0
198	20231023	171200	3307944720	19700	19700	19700	19700	0
199	20231023	171100	3307944720	19700	19700	19700	19700	0
200	20231023	171000	3307944720	19700	19700	19700	19700	0
201	20231023	170900	3307944720	19700	19700	19700	19700	0
202	20231023	170800	3307944720	19700	19700	19700	19700	0
203	20231023	170700	3307944720	19700	19700	19700	19700	0
204	20231023	170600	3307944720	19700	19700	19700	19700	0
205	20231023	170500	3307944720	19700	19700	19700	19700	0
206	20231023	170400	3307944720	19700	19700	19700	19700	0
207	20231023	170300	3307944720	19700	19700	19700	19700	0
208	20231023	170200	3307944720	19700	19700	19700	19700	0
209	20231023	170100	3307944720	19700	19700	19700	19700	0
210	20231023	170000	3307944720	19700	19700	19700	19700	0
211	20231023	165900	3307944720	19700	19700	19700	19700	0
212	20231023	165800	3307944720	19700	19700	19700	19700	2316
213	20231023	165700	3307944720	19700	19700	19700	19700	0
214	20231023	165600	3307944720	19700	19700	19700	19700	0
215	20231023	165500	3307944720	19700	19700	19700	19700	0
216	20231023	165400	3307944720	19700	19700	19700	19700	0
217	20231023	165300	3307944720	19700	19700	19700	19700	0
218	20231023	165200	3307944720	19700	19700	19700	19700	0
219	20231023	165100	3307944720	19700	19700	19700	19700	0
220	20231023	165000	3307944720	19700	19700	19700	19700	0
221	20231023	164900	3307944720	19700	19700	19700	19700	0
222	20231023	164800	3307944720	19700	19700	19700	19700	0
223	20231023	164700	3307944720	19700	19700	19700	19700	0
224	20231023	164600	3307944720	19700	19700	19700	19700	0
225	20231023	164500	3307944720	19700	19700	19700	19700	0
226	20231023	164400	3307944720	19700	19700	19700	19700	0
227	20231023	164300	3307944720	19700	19700	19700	19700	0
228	20231023	164200	3307944720	19700	19700	19700	19700	0
229	20231023	164100	3307944720	19700	19700	19700	19700	0
230	20231023	164000	3307944720	19700	19700	19700	19700	0
231	20231023	163900	3307944720	19700	19700	19700	19700	0
232	20231023	163800	3307944720	19700	19700	19700	19700	0
233	20231023	163700	3307944720	19700	19700	19700	19700	0
234	20231023	163600	3307944720	19700	19700	19700	19700	0
235	20231023	163500	3307944720	19700	19700	19700	19700	0
236	20231023	163400	3307944720	19700	19700	19700	19700	0
237	20231023	163300	3307944720	19700	19700	19700	19700	0
238	20231023	163200	3307944720	19700	19700	19700	19700	0
239	20231023	163100	3307944720	19700	19700	19700	19700	0
240	20231023	163000	3307944720	19700	19700	19700	19700	0
241	20231023	162900	3307944720	19700	19700	19700	19700	0
242	20231023	162800	3307944720	19700	19700	19700	19700	2316
243	20231023	162700	3307944720	19700	19700	19700	19700	0
244	20231023	162600	3307944720	19700	19700	19700	19700	0
245	20231023	162500	3307944720	19700	19700	19700	19700	0
246	20231023	162400	3307944720	19700	19700	19700	19700	0
247	20231023	162300	3307944720	19700	19700	19700	19700	0
248	20231023	162200	3307944720	19700	19700	19700	19700	0
249	20231023	162100	3307944720	19700	19700	19700	19700	0
250	20231023	162000	3307944720	19700	19700	19700	19700	0
251	20231023	161900	3307944720	19700	19700	19700	19700	0
252	20231023	161800	3307944720	19700	19700	19700	19700	0
253	20231023	161700	3307944720	19700	19700	19700	19700	0
254	20231023	161600	3307944720	19700	19700	19700	19700	0
255	20231023	161500	3307944720	19700	19700	19700	19700	0
256	20231023	161400	3307944720	19700	19700	19700	19700	0
257	20231023	161300	3307944720	19700	19700	19700	19700	0
258	20231023	161200	3307944720	19700	19700	19700	19700	0
259	20231023	161100	3307944720	19700	19700	19700	19700	0
260	20231023	161000	3307944720	19700	19700	19700	19700	0
261	20231023	160900	3307944720	19700	19700	19700	19700	0
262	20231023	160800	3307944720	19700	19700	19700	19700	0
263	20231023	160700	3307944720	19700	19700	19700	19700	0
264	20231023	160600	3307944720	19700	19700	19700	19700	0
265	20231023	160500	3307944720	19700	19700	19700	19700	0
266	20231023	160400	3307944720	19700	19700	19700	19700	0
267	20231023	160300	3307944720	19700	19700	19700	19700	0
268	20231023	160200	3307944720	19700	19700	19700	19700	0
269	20231023	160100	3307944720	19700	19700	19700	19700	0
270	20231023	160000	3307944720	19700	19700	19700	19700	0
271	20231023	155900	3307944720	19700	19700	19700	19700	0
272	20231023	155800	3307944720	19700	19700	19700	19700	2316
273	20231023	155700	3307944720	19700	19700	19700	19700	0
274	20231023	155600	3307944720	19700	19700	19700	19700	0
275	20231023	155500	3307944720	19700	19700	19700	19700	0
276	20231023	155400	3307944720	19700	19700	19700	19700	0
277	20231023	155300	3307944720	19700	19700	19700	19700	0
278	20231023	155200	3307944720	19700	19700	19700	19700	0
279	20231023	155100	3307944720	19700	19700	19700	19700	0
280	20231023	155000	3307944720	19700	19700	19700	19700	0
281	20231023	154900	3307944720	19700	19700	19700	19700	0
282	20231023	154800	3307944720	19700	19700	19700	19700	0
283	20231023	154700	3307944720	19700	19700	19700	19700	0
284	20231023	154600	3307944720	19700	19700	19700	19700	0
285	20231023	154500	3307944720	19700	19700	19700	19700	0
286	20231023	154400	3307944720	19700	19700	19700	19700	0
287	20231023	154300	3307944720	19700	19700	19700	19700	0
288	20231023	154200	3307944720	19700	19700	19700	19700	0
289	20231023	154100	3307944720	19700	19700	19700	19700	0
290	20231023	154000	3307944720	19700	19700	19700	19700	0
291	20231023	153900	3307944720	19700	19700	19700	19700	0
292	20231023	153800	3307944720	19700	19700	19700	19700	0
293	20231023	153700	3307944720	19700	19700	19700	19700	0
294	20231023	153600	3307944720	19700	19700	19700	19700	0
295	20231023	153500	3307944720	19700	19700	19700	19700	0
296	20231023	153400	3307944720	19700	19700	19700	19700	0
297	20231023	153300	3307944720	19700	19700	19700	19700	0
298	20231023	153200	3307944720	19700	19700	19700	19700	0
299	20231023	153100	3307944720	19700	19700	19700	19700	0
300	20231023	153000	3307944720	19700	19700	19700	19700	2316
301	20231023	152900	3262319520	19720	19720	19720	19720	0
302	20231023	152800	3262319520	19720	19720	19720	19720	0
303	20231023	152700	3262319520	19720	19720	19720	19720	0
304	20231023	152600	3262319520	19720	19720	19720	19720	0
305	20231023	152500	3262319520	19720	19720	19720	19720	0
306	20231023	152400	3262319520	19720	19720	19720	19720	0
307	20231023	152300	3262319520	19720	19720	19720	19720	0
308	20231023	152200	3262319520	19720	19720	19720	19720	0
309	20231023	152100	3262319520	19720	19720	19720	19720	0
310	20231023	152000	3262319520	19720	19720	19720	19720	0
311	20231023	151900	3262319520	19720	19700	19720	19690	210
312	20231023	151800	3258178880	19700	19710	19710	19690	528
313	20231023	151700	3247776060	19720	19720	19720	19710	118
314	20231023	151600	3245449110	19720	19730	19730	19720	117
315	20231023	151500	3243141810	19730	19730	19730	19730	463
316	20231023	151400	3234006820	19730	19730	19730	19730	0
317	20231023	151300	3234006820	19730	19730	19730	19730	32
318	20231023	151200	3233375460	19730	19730	19730	19730	4
319	20231023	151100	3233296540	19720	19720	19720	19720	0
320	20231023	151000	3233296540	19720	19720	19720	19720	13
321	20231023	150900	3233040180	19730	19720	19730	19720	157
322	20231023	150800	3229943440	19720	19720	19720	19710	17
323	20231023	150700	3229608210	19710	19720	19720	19710	67
324	20231023	150600	3228287050	19720	19700	19720	19700	147
325	20231023	150500	3225389760	19700	19700	19700	19700	11
326	20231023	150400	3225173060	19690	19690	19690	19690	0
327	20231023	150300	3225173060	19690	19690	19690	19690	0
328	20231023	150200	3225173060	19690	19700	19700	19690	300
329	20231023	150100	3219263950	19700	19700	19700	19690	174
330	20231023	150000	3215836240	19710	19710	19710	19710	170
331	20231023	145900	3212485540	19740	19740	19740	19740	10
332	20231023	145800	3212288140	19740	19730	19740	19730	30
333	20231023	145700	3211696100	19690	19730	19730	19690	450
334	20231023	145600	3202823410	19730	19730	19730	19730	0
335	20231023	145500	3202823410	19730	19730	19730	19730	10
336	20231023	145400	3202626110	19690	19690	19690	19690	0
337	20231023	145300	3202626110	19690	19700	19700	19690	15
338	20231023	145200	3202330660	19680	19700	19700	19680	706
339	20231023	145100	3188436560	19680	19700	19700	19680	413
340	20231023	145000	3180305990	19700	19700	19700	19700	433
341	20231023	144900	3171775890	19700	19690	19700	19690	115
342	20231023	144800	3169510890	19690	19690	19690	19690	148
343	20231023	144700	3166596770	19690	19690	19690	19690	87
344	20231023	144600	3164883740	19690	19690	19690	19690	37
345	20231023	144500	3164155210	19690	19690	19690	19690	1
346	20231023	144400	3164135520	19680	19680	19680	19680	94
347	20231023	144300	3162285600	19680	19680	19680	19680	186
348	20231023	144200	3158625120	19690	19680	19690	19680	16
349	20231023	144100	3158310110	19690	19690	19690	19690	17
350	20231023	144000	3157975380	19690	19700	19700	19690	100
351	20231023	143900	3156005900	19760	19760	19760	19760	0
352	20231023	143800	3156005900	19760	19750	19760	19750	80
353	20231023	143700	3154425400	19760	19690	19760	19660	380
354	20231023	143600	3146947100	19690	19730	19750	19690	1422
355	20231023	143500	3118875700	19690	19730	19730	19690	1680
356	20231023	143400	3085780780	19740	19740	19740	19740	2
357	20231023	143300	3085741300	19750	19750	19750	19750	1
358	20231023	143200	3085721550	19700	19710	19750	19700	838
359	20231023	143100	3069182470	19710	19720	19720	19700	756
360	20231023	143000	3054282620	19720	19730	19730	19720	1326
361	20231023	142900	3028126430	19730	19730	19730	19730	43
362	20231023	142800	3027278040	19740	19740	19740	19740	186
363	20231023	142700	3023606400	19740	19740	19740	19740	47
364	20231023	142600	3022678620	19740	19740	19740	19740	83
365	20231023	142500	3021040200	19740	19750	19750	19740	63
366	20231023	142400	3019796020	19740	19740	19740	19740	160
367	20231023	142300	3016637620	19740	19730	19740	19730	379
368	20231023	142200	3009156750	19730	19740	19740	19730	291
369	20231023	142100	3003415120	19740	19740	19740	19740	221
370	20231023	142000	2999052580	19740	19730	19740	19730	175
371	20231023	141900	2995598830	19730	19740	19740	19730	306
372	20231023	141800	2989560450	19730	19730	19730	19730	1098
373	20231023	141700	2967896910	19730	19730	19730	19720	221
374	20231023	141600	2963538590	19730	19730	19730	19730	1105
375	20231023	141500	2941736940	19730	19720	19730	19720	556
376	20231023	141400	2930767170	19730	19740	19740	19730	275
377	20231023	141300	2925340920	19740	19730	19750	19730	317
378	20231023	141200	2919085380	19730	19740	19750	19730	216
379	20231023	141100	2914823310	19750	19780	19780	19740	1251
380	20231023	141000	2890104460	19800	19770	19800	19770	41
381	20231023	140900	2889292710	19790	19780	19820	19770	346
382	20231023	140800	2882450370	19790	19800	19830	19790	2839
383	20231023	140700	2826231810	19830	19800	19830	19800	670
384	20231023	140600	2812965760	19800	19800	19810	19800	248
385	20231023	140500	2808053150	19810	19810	19820	19810	2922
386	20231023	140400	2750167330	19820	19820	19820	19820	9
387	20231023	140300	2749988950	19820	19820	19820	19820	321
388	20231023	140200	2743626730	19820	19820	19820	19820	951
389	20231023	140100	2724777910	19830	19840	19850	19830	371
390	20231023	140000	2717415700	19840	19850	19850	19840	10
391	20231023	135900	2717217250	19850	19820	19850	19820	2
392	20231023	135800	2717177580	19820	19830	19830	19820	1291
393	20231023	135700	2691589910	19830	19870	19870	19830	3653
394	20231023	135600	2619084990	19870	19870	19870	19870	0
395	20231023	135500	2619084990	19870	19870	19880	19870	39
396	20231023	135400	2618309760	19860	19860	19860	19860	20
397	20231023	135300	2617912560	19860	19870	19870	19860	152
398	20231023	135200	2614893740	19860	19860	19860	19860	0
399	20231023	135100	2614893740	19860	19900	19900	19860	347
400	20231023	135000	2607989100	19900	19880	19900	19880	264
401	20231023	134900	2602737320	19870	19870	19870	19870	10
402	20231023	134800	2602538620	19870	19860	19870	19860	154
403	20231023	134700	2599480170	19860	19870	19870	19860	760
404	20231023	134600	2584384450	19870	19870	19870	19870	0
405	20231023	134500	2584384450	19870	19870	19880	19870	452
406	20231023	134400	2575402200	19880	19900	19900	19880	32
407	20231023	134300	2574765950	19890	19890	19890	19890	1
408	20231023	134200	2574746060	19890	19900	19900	19880	244
409	20231023	134100	2569894050	19880	19880	19880	19880	1
410	20231023	134000	2569874170	19880	19900	19900	19880	12
411	20231023	133900	2569635560	19900	19900	19900	19900	0
412	20231023	133800	2569635560	19900	19900	19900	19900	101
413	20231023	133700	2567625660	19900	19880	19910	19880	216
414	20231023	133600	2563328250	19880	19880	19880	19880	18
415	20231023	133500	2562970410	19880	19870	19880	19870	510
416	20231023	133400	2552831760	19880	19880	19880	19880	1
417	20231023	133300	2552811880	19880	19870	19880	19870	22
418	20231023	133200	2552374530	19880	19860	19880	19860	132
419	20231023	133100	2549752260	19860	19860	19860	19860	1
420	20231023	133000	2549732400	19860	19860	19860	19860	130
421	20231023	132900	2547150600	19860	19860	19860	19860	5
422	20231023	132800	2547051300	19860	19880	19880	19850	1460
423	20231023	132700	2518062840	19880	19870	19880	19860	347
424	20231023	132600	2511165280	19870	19870	19880	19870	343
425	20231023	132500	2504349860	19870	19870	19870	19870	20
426	20231023	132400	2503952460	19870	19870	19870	19870	0
427	20231023	132300	2503952460	19870	19890	19890	19870	73
428	20231023	132200	2502501540	19870	19870	19870	19870	100
429	20231023	132100	2500514540	19870	19880	19890	19870	482
430	20231023	132000	2490937170	19880	19880	19880	19880	26
431	20231023	131900	2490420290	19880	19880	19880	19880	306
432	20231023	131800	2484337010	19900	19900	19900	19900	2
433	20231023	131700	2484297210	19900	19900	19900	19900	69
434	20231023	131600	2482924110	19900	19900	19900	19900	200
435	20231023	131500	2478944110	19870	19870	19870	19870	7
436	20231023	131400	2478805020	19870	19880	19880	19870	49
437	20231023	131300	2477831300	19870	19890	19890	19870	258
438	20231023	131200	2472700810	19900	19900	19900	19900	34
439	20231023	131100	2472024210	19900	19870	19900	19870	132
440	20231023	131000	2469398040	19870	19890	19890	19870	650
441	20231023	130900	2456475730	19920	19920	19920	19880	2877
442	20231023	130800	2399235400	19920	19920	19920	19920	110
443	20231023	130700	2397044200	19920	19920	19920	19920	12
444	20231023	130600	2396805160	19930	19930	19930	19920	17
445	20231023	130500	2396466380	19930	19940	19940	19920	16
446	20231023	130400	2396147390	19940	19940	19940	19940	200
447	20231023	130300	2392159390	19900	19900	19900	19900	0
448	20231023	130200	2392159390	19900	19900	19900	19900	0
449	20231023	130100	2392159390	19900	19900	19900	19900	0
450	20231023	130000	2392159390	19900	19900	19900	19900	5
451	20231023	125900	2392059890	19910	19920	19920	19910	446
452	20231023	125800	2383177670	19920	19920	19920	19920	39
453	20231023	125700	2382400790	19930	19930	19930	19930	0
454	20231023	125600	2382400790	19930	19930	19930	19930	2
455	20231023	125500	2382360930	19930	19930	19930	19930	120
456	20231023	125400	2379969330	19900	19900	19900	19900	1
457	20231023	125300	2379949430	19900	19900	19900	19900	299
458	20231023	125200	2373999330	19900	19900	19900	19900	1028
459	20231023	125100	2353542130	19900	19900	19900	19900	180
460	20231023	125000	2349960130	19890	19930	19930	19890	5883
461	20231023	124900	2232863760	19960	19960	19960	19960	5
462	20231023	124800	2232763960	19940	19960	19960	19940	2459
463	20231023	124700	2183702360	19970	19970	19970	19970	0
464	20231023	124600	2183702360	19970	19970	19970	19970	478
465	20231023	124500	2174156700	19980	19980	19980	19980	125
466	20231023	124400	2171659200	19990	19980	19990	19970	108
467	20231023	124300	2169501360	19980	19980	19980	19980	26
468	20231023	124200	2168981880	19980	19980	19980	19980	339
469	20231023	124100	2162208660	19990	19990	19990	19990	65
470	20231023	124000	2160909310	19990	19990	19990	19990	0
471	20231023	123900	2160909310	19990	20000	20000	19990	530
472	20231023	123800	2150314580	20000	20000	20000	20000	232
473	20231023	123700	2145674580	20000	20000	20000	20000	7
474	20231023	123600	2145534580	20000	20000	20000	20000	168
475	20231023	123500	2142174580	20000	20000	20000	20000	175
476	20231023	123400	2138674580	20000	19980	20000	19980	301
477	20231023	123300	2132660540	19980	19980	19980	19980	0
478	20231023	123200	2132660540	19980	19980	19980	19980	0
479	20231023	123100	2132660540	19980	19980	19980	19980	4
480	20231023	123000	2132580620	19980	19980	19980	19980	56
481	20231023	122900	2131461740	19980	19980	19980	19980	20
482	20231023	122800	2131062140	19980	19980	19980	19980	16
483	20231023	122700	2130742460	19980	19980	19980	19980	120
484	20231023	122600	2128344860	20000	19990	20000	19980	233
485	20231023	122500	2123686760	19990	20000	20000	19990	720
486	20231023	122400	2109293010	19990	20050	20050	19990	81
487	20231023	122300	2107669500	20000	20000	20000	20000	943
488	20231023	122200	2088809500	20050	20050	20050	20000	74
489	20231023	122100	2087327500	20050	20050	20050	20050	134
490	20231023	122000	2084640800	20050	20050	20050	20050	29
491	20231023	121900	2084059350	20050	20000	20050	20000	99
492	20231023	121800	2082076650	20000	20050	20050	20000	60
493	20231023	121700	2080876150	20050	20050	20050	20050	154
494	20231023	121600	2077788450	20050	20050	20050	20050	394
495	20231023	121500	2069888750	20050	20050	20050	20050	308
496	20231023	121400	2063713350	20150	20150	20150	20150	0
497	20231023	121300	2063713350	20150	20150	20150	20150	0
498	20231023	121200	2063713350	20150	20150	20150	20150	4
499	20231023	121100	2063632750	20150	20150	20150	20150	1
500	20231023	121000	2063612600	20150	20150	20150	20150	0
501	20231023	120900	2063612600	20150	20150	20150	20150	0
502	20231023	120800	2063612600	20150	20050	20150	20050	51
503	20231023	120700	2062585050	20100	20100	20100	20100	0
504	20231023	120600	2062585050	20100	20100	20100	20100	0
505	20231023	120500	2062585050	20100	20100	20100	20100	0
506	20231023	120400	2062585050	20100	20100	20100	20100	0
507	20231023	120300	2062585050	20100	20100	20100	20100	323
508	20231023	120200	2056092750	20100	20100	20100	20100	0
509	20231023	120100	2056092750	20100	20100	20100	20100	100
510	20231023	120000	2054082750	20100	20100	20100	20100	82
511	20231023	115900	2052434550	20100	20100	20100	20100	103
512	20231023	115800	2050364250	20050	20050	20050	20050	0
513	20231023	115700	2050364250	20050	20050	20050	20050	422
514	20231023	115600	2041903150	20050	20050	20050	20050	20
515	20231023	115500	2041502150	20050	20050	20050	20050	1
516	20231023	115400	2041482100	20100	20100	20100	20100	12
517	20231023	115300	2041240900	20100	20100	20100	20100	43
518	20231023	115200	2040376600	20050	20050	20050	20050	1
519	20231023	115100	2040356550	20050	20050	20050	20050	1
520	20231023	115000	2040336500	20000	20050	20050	20000	490
521	20231023	114900	2030521900	20050	20100	20100	20050	106
522	20231023	114800	2028394700	20150	20050	20150	20050	515
523	20231023	114700	2018038950	20150	20150	20150	20150	496
524	20231023	114600	2008044550	20150	20150	20150	20150	0
525	20231023	114500	2008044550	20150	20150	20150	20150	0
526	20231023	114400	2008044550	20150	20150	20150	20150	0
527	20231023	114300	2008044550	20150	20150	20150	20150	5
528	20231023	114200	2007943800	20150	20150	20150	20150	15
529	20231023	114100	2007641550	20150	20150	20150	20150	0
530	20231023	114000	2007641550	20150	20150	20150	20150	50
531	20231023	113900	2006634050	20150	20150	20150	20150	0
532	20231023	113800	2006634050	20150	20100	20150	20100	661
533	20231023	113700	1993315650	20100	20100	20100	20100	68
534	20231023	113600	1991948850	20100	20100	20100	20100	0
535	20231023	113500	1991948850	20100	20100	20100	20100	93
536	20231023	113400	1990079550	20050	20050	20050	20050	0
537	20231023	113300	1990079550	20050	20050	20050	20050	200
538	20231023	113200	1986069550	20150	20150	20150	20150	0
539	20231023	113100	1986069550	20150	20150	20150	20150	0
540	20231023	113000	1986069550	20150	20050	20150	20050	61
541	20231023	112900	1984840500	20050	20050	20050	20050	1
542	20231023	112800	1984820450	20050	20050	20050	20050	1
543	20231023	112700	1984800400	20100	20100	20100	20100	0
544	20231023	112600	1984800400	20100	20100	20100	20100	11
545	20231023	112500	1984579300	20100	20150	20150	20100	90
546	20231023	112400	1982770050	20150	20150	20150	20150	6
547	20231023	112300	1982649150	20100	20100	20100	20100	0
548	20231023	112200	1982649150	20100	20100	20100	20100	0
549	20231023	112100	1982649150	20100	20100	20100	20100	246
550	20231023	112000	1977704550	20100	20100	20100	20100	0
551	20231023	111900	1977704550	20100	20100	20100	20100	0
552	20231023	111800	1977704550	20100	20050	20100	20050	36
553	20231023	111700	1976982700	20100	20100	20100	20100	0
554	20231023	111600	1976982700	20100	20100	20100	20100	1
555	20231023	111500	1976962600	20050	20100	20100	20050	331
556	20231023	111400	1970324750	20100	20100	20100	20100	0
557	20231023	111300	1970324750	20100	20200	20200	20100	682
558	20231023	111200	1956602450	20200	20200	20200	20200	0
559	20231023	111100	1956602450	20200	20200	20200	20200	64
560	20231023	111000	1955309650	20200	20200	20200	20200	0
561	20231023	110900	1955309650	20200	20200	20200	20200	5
562	20231023	110800	1955208650	20150	20150	20150	20150	0
563	20231023	110700	1955208650	20150	20150	20150	20150	0
564	20231023	110600	1955208650	20150	20200	20200	20150	25
565	20231023	110500	1954704150	20200	20250	20250	20200	67
566	20231023	110400	1953350200	20250	20250	20250	20250	15
567	20231023	110300	1953046450	20150	20200	20200	20150	511
568	20231023	110200	1942729250	20200	20200	20200	20200	0
569	20231023	110100	1942729250	20200	20200	20200	20200	25
570	20231023	110000	1942224250	20200	20200	20200	20200	0
571	20231023	105900	1942224250	20200	20200	20200	20200	0
572	20231023	105800	1942224250	20200	20200	20200	20200	0
573	20231023	105700	1942224250	20200	20200	20200	20200	2
574	20231023	105600	1942183850	20200	20200	20200	20200	30
575	20231023	105500	1941577850	20250	20150	20250	20150	155
576	20231023	105400	1938454100	20150	20150	20150	20150	0
577	20231023	105300	1938454100	20150	20250	20250	20150	544
578	20231023	105200	1927443200	20150	20150	20150	20150	50
579	20231023	105100	1926435700	20100	20200	20200	20100	201
580	20231023	105000	1922391950	20250	20200	20250	20200	851
581	20231023	104900	1905161700	20200	20200	20200	20200	60
582	20231023	104800	1903949700	20200	20150	20200	20150	353
583	20231023	104700	1896819750	20100	20150	20150	20100	701
584	20231023	104600	1882699600	20100	20100	20100	20100	10
585	20231023	104500	1882498600	20150	20150	20150	20150	1
586	20231023	104400	1882478450	20150	20100	20150	20100	893
587	20231023	104300	1864492800	20100	20050	20100	20050	784
588	20231023	104200	1848744400	19990	20050	20050	19990	4720
589	20231023	104100	1754327030	20050	20100	20100	20050	76
590	20231023	104000	1752803130	20100	20100	20100	20100	0
591	20231023	103900	1752803130	20100	20100	20100	20100	3
592	20231023	103800	1752742830	20050	20050	20050	20050	232
593	20231023	103700	1748091230	20050	20100	20100	20050	146
594	20231023	103600	1745158930	20100	20100	20150	20100	64
595	20231023	103500	1743872030	20150	20100	20150	20100	50
596	20231023	103400	1742864630	20150	20150	20150	20150	1
597	20231023	103300	1742844480	20100	20100	20100	20100	0
598	20231023	103200	1742844480	20100	20100	20100	20050	211
599	20231023	103100	1738604680	20050	20050	20050	20050	207
600	20231023	103000	1734454330	20100	20100	20100	20100	0
601	20231023	102900	1734454330	20100	20100	20100	20100	104
602	20231023	102800	1732363930	20100	20100	20100	20050	460
603	20231023	102700	1723118430	20050	20050	20050	20050	120
604	20231023	102600	1720712430	20050	20100	20150	20050	256
605	20231023	102500	1715570130	20100	20100	20100	20100	3
606	20231023	102400	1715509830	20100	20100	20100	20050	690
607	20231023	102300	1701651830	20100	20050	20100	20050	280
608	20231023	102200	1696036030	20050	20000	20050	20000	56
609	20231023	102100	1694915780	20000	20000	20000	20000	89
610	20231023	102000	1693135780	20000	20050	20050	20000	267
611	20231023	101900	1687795730	20050	20050	20050	20050	50
612	20231023	101800	1686793230	20000	20000	20000	20000	22
613	20231023	101700	1686353230	20000	20000	20000	20000	21
614	20231023	101600	1685933230	20000	20050	20050	20000	61
615	20231023	101500	1684712180	20000	20000	20000	19990	300
616	20231023	101400	1678712200	20000	20050	20050	20000	99
617	20231023	101300	1676730650	20100	20050	20100	20050	11
618	20231023	101200	1676510050	20050	20100	20100	20050	36
619	20231023	101100	1675787000	20100	20000	20100	20000	180
620	20231023	101000	1672171800	20000	20050	20050	20000	962
621	20231023	100900	1652930850	20050	20050	20050	20050	434
622	20231023	100800	1644229150	20050	20050	20050	20000	194
623	20231023	100700	1640346950	20000	19980	20000	19970	642
624	20231023	100600	1627514850	19980	19980	19990	19980	355
625	20231023	100500	1620420950	19960	19980	19980	19960	212
626	20231023	100400	1616185230	19940	19980	20000	19930	545
627	20231023	100300	1605294020	19980	19900	19980	19900	164
628	20231023	100200	1602023610	19900	19930	19970	19900	975
629	20231023	100100	1582574580	19890	19870	19890	19800	796
630	20231023	100000	1566760540	19800	19910	19910	19800	3562
631	20231023	095900	1496141390	19900	20000	20000	19900	12333
632	20231023	095800	1249807750	20000	20100	20100	20000	4769
633	20231023	095700	1154360900	20100	20050	20100	20000	82
634	20231023	095600	1152717300	20000	20050	20100	20000	849
635	20231023	095500	1135704550	20050	20100	20100	20050	10
636	20231023	095400	1135503800	20100	20100	20100	20100	5
637	20231023	095300	1135403300	20100	20050	20100	20050	72
638	20231023	095200	1133956200	20000	20050	20050	20000	721
639	20231023	095100	1119521700	20050	20050	20050	20000	213
640	20231023	095000	1115252000	20050	20100	20100	20050	5609
641	20231023	094900	1002747250	20100	20100	20100	20100	0
642	20231023	094800	1002747250	20100	20150	20150	20100	333
643	20231023	094700	996052950	20150	20050	20150	20050	208
644	20231023	094600	991872200	20050	20150	20150	20050	242
645	20231023	094500	987016150	20100	20200	20200	20100	243
646	20231023	094400	982121300	20200	20100	20200	20100	976
647	20231023	094300	962453300	20100	20100	20100	20050	459
648	20231023	094200	953233600	20100	20100	20150	20050	1214
649	20231023	094100	928879100	20150	20150	20150	20050	6137
650	20231023	094000	805574300	20150	20150	20150	20150	105
651	20231023	093900	803458550	20150	20150	20150	20100	446
652	20231023	093800	794486400	20100	20150	20150	20100	269
653	20231023	093700	789078900	20150	20150	20150	20150	0
654	20231023	093600	789078900	20150	20150	20150	20150	143
655	20231023	093500	786197450	20150	20200	20200	20150	243
656	20231023	093400	781300000	20200	20200	20200	20200	8
657	20231023	093300	781138400	20150	20150	20150	20150	341
658	20231023	093200	774267250	20200	20150	20200	20100	169
659	20231023	093100	770861950	20100	20150	20150	20100	1686
660	20231023	093000	736917050	20200	20150	20200	20150	425
661	20231023	092900	728337950	20200	20150	20200	20150	212
662	20231023	092800	724065550	20150	20150	20200	20150	25
663	20231023	092700	723561700	20150	20200	20200	20150	2730
664	20231023	092600	668552150	20150	20200	20200	20150	1045
665	20231023	092500	647468250	20200	20200	20200	20200	94
666	20231023	092400	645569450	20250	20250	20250	20250	719
667	20231023	092300	631009700	20300	20250	20300	20250	626
668	20231023	092200	618315700	20250	20250	20250	20250	202
669	20231023	092100	614225200	20250	20250	20250	20250	349
670	20231023	092000	607157950	20250	20200	20250	20200	96
671	20231023	091900	605218700	20200	20250	20250	20200	833
672	20231023	091800	588361950	20250	20250	20250	20200	779
673	20231023	091700	572587350	20250	20300	20300	20250	326
674	20231023	091600	565970200	20300	20300	20300	20300	107
675	20231023	091500	563798100	20300	20300	20350	20250	730
676	20231023	091400	548956550	20300	20250	20300	20250	932
677	20231023	091300	530068450	20250	20200	20250	20200	314
678	20231023	091200	523710250	20200	20150	20200	20150	1747
679	20231023	091100	488470050	20150	20150	20150	20100	912
680	20231023	091000	470116150	20200	20150	20200	20100	1770
681	20231023	090900	434470950	20100	20100	20200	20050	2336
682	20231023	090800	387526100	20100	20450	20450	20100	8017
683	20231023	090700	224853150	20550	20550	20550	20500	1378
684	20231023	090600	196581350	20550	20600	20600	20550	73
685	20231023	090500	195079450	20600	20500	20650	20500	750
686	20231023	090400	179630100	20500	20500	20500	20500	105
687	20231023	090300	177477600	20500	20500	20500	20450	837
688	20231023	090200	160336800	20500	20650	20700	20500	1420
689	20231023	090100	131145650	20600	20600	20600	20400	3821
690	20231023	090000	52911200	20600	20550	20650	20500	2513