KissMeData/052420/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192000	637814705	1361	1361	1361	1361	10691
3	20231024	191900	637814705	1361	1361	1361	1361	0
4	20231024	191800	637814705	1361	1361	1361	1361	0
5	20231024	191700	637814705	1361	1361	1361	1361	0
6	20231024	191600	637814705	1361	1361	1361	1361	0
7	20231024	191500	637814705	1361	1361	1361	1361	0
8	20231024	191400	637814705	1361	1361	1361	1361	0
9	20231024	191300	637814705	1361	1361	1361	1361	0
10	20231024	191200	637814705	1361	1361	1361	1361	0
11	20231024	191100	637814705	1361	1361	1361	1361	0
12	20231024	191000	637814705	1361	1361	1361	1361	0
13	20231024	190900	637814705	1361	1361	1361	1361	0
14	20231024	190800	637814705	1361	1361	1361	1361	0
15	20231024	190700	637814705	1361	1361	1361	1361	0
16	20231024	190600	637814705	1361	1361	1361	1361	0
17	20231024	190500	637814705	1361	1361	1361	1361	0
18	20231024	190400	637814705	1361	1361	1361	1361	0
19	20231024	190300	637814705	1361	1361	1361	1361	0
20	20231024	190200	637814705	1361	1361	1361	1361	0
21	20231024	190100	637814705	1361	1361	1361	1361	0
22	20231024	190000	637814705	1361	1361	1361	1361	0
23	20231024	185900	637814705	1361	1361	1361	1361	0
24	20231024	185800	637814705	1361	1361	1361	1361	0
25	20231024	185700	637814705	1361	1361	1361	1361	0
26	20231024	185600	637814705	1361	1361	1361	1361	0
27	20231024	185500	637814705	1361	1361	1361	1361	0
28	20231024	185400	637814705	1361	1361	1361	1361	0
29	20231024	185300	637814705	1361	1361	1361	1361	0
30	20231024	185200	637814705	1361	1361	1361	1361	0
31	20231024	185100	637814705	1361	1361	1361	1361	0
32	20231024	185000	637814705	1361	1361	1361	1361	10691
33	20231024	184900	637814705	1361	1361	1361	1361	0
34	20231024	184800	637814705	1361	1361	1361	1361	0
35	20231024	184700	637814705	1361	1361	1361	1361	0
36	20231024	184600	637814705	1361	1361	1361	1361	0
37	20231024	184500	637814705	1361	1361	1361	1361	0
38	20231024	184400	637814705	1361	1361	1361	1361	0
39	20231024	184300	637814705	1361	1361	1361	1361	0
40	20231024	184200	637814705	1361	1361	1361	1361	0
41	20231024	184100	637814705	1361	1361	1361	1361	0
42	20231024	184000	637814705	1361	1361	1361	1361	0
43	20231024	183900	637814705	1361	1361	1361	1361	0
44	20231024	183800	637814705	1361	1361	1361	1361	0
45	20231024	183700	637814705	1361	1361	1361	1361	0
46	20231024	183600	637814705	1361	1361	1361	1361	0
47	20231024	183500	637814705	1361	1361	1361	1361	0
48	20231024	183400	637814705	1361	1361	1361	1361	0
49	20231024	183300	637814705	1361	1361	1361	1361	0
50	20231024	183200	637814705	1361	1361	1361	1361	0
51	20231024	183100	637814705	1361	1361	1361	1361	0
52	20231024	183000	637814705	1361	1361	1361	1361	0
53	20231024	182900	637814705	1361	1361	1361	1361	0
54	20231024	182800	637814705	1361	1361	1361	1361	0
55	20231024	182700	637814705	1361	1361	1361	1361	0
56	20231024	182600	637814705	1361	1361	1361	1361	0
57	20231024	182500	637814705	1361	1361	1361	1361	0
58	20231024	182400	637814705	1361	1361	1361	1361	0
59	20231024	182300	637814705	1361	1361	1361	1361	0
60	20231024	182200	637814705	1361	1361	1361	1361	0
61	20231024	182100	637814705	1361	1361	1361	1361	0
62	20231024	182000	637814705	1361	1361	1361	1361	10691
63	20231024	181900	637814705	1361	1361	1361	1361	0
64	20231024	181800	637814705	1361	1361	1361	1361	0
65	20231024	181700	637814705	1361	1361	1361	1361	0
66	20231024	181600	637814705	1361	1361	1361	1361	0
67	20231024	181500	637814705	1361	1361	1361	1361	0
68	20231024	181400	637814705	1361	1361	1361	1361	0
69	20231024	181300	637814705	1361	1361	1361	1361	0
70	20231024	181200	637814705	1361	1361	1361	1361	0
71	20231024	181100	637814705	1361	1361	1361	1361	0
72	20231024	181000	637814705	1361	1361	1361	1361	0
73	20231024	180900	637814705	1361	1361	1361	1361	0
74	20231024	180800	637814705	1361	1361	1361	1361	0
75	20231024	180700	637814705	1361	1361	1361	1361	0
76	20231024	180600	637814705	1361	1361	1361	1361	0
77	20231024	180500	637814705	1361	1361	1361	1361	0
78	20231024	180400	637814705	1361	1361	1361	1361	0
79	20231024	180300	637814705	1361	1361	1361	1361	0
80	20231024	180200	637814705	1361	1361	1361	1361	0
81	20231024	180100	637814705	1361	1361	1361	1361	0
82	20231024	180000	637814705	1361	1361	1361	1361	0
83	20231024	175900	637814705	1361	1361	1361	1361	0
84	20231024	175800	637814705	1361	1361	1361	1361	0
85	20231024	175700	637814705	1361	1361	1361	1361	0
86	20231024	175600	637814705	1361	1361	1361	1361	0
87	20231024	175500	637814705	1361	1361	1361	1361	0
88	20231024	175400	637814705	1361	1361	1361	1361	0
89	20231024	175300	637814705	1361	1361	1361	1361	0
90	20231024	175200	637814705	1361	1361	1361	1361	0
91	20231024	175100	637814705	1361	1361	1361	1361	0
92	20231024	175000	637814705	1361	1361	1361	1361	10691
93	20231024	174900	637814705	1361	1361	1361	1361	0
94	20231024	174800	637814705	1361	1361	1361	1361	0
95	20231024	174700	637814705	1361	1361	1361	1361	0
96	20231024	174600	637814705	1361	1361	1361	1361	0
97	20231024	174500	637814705	1361	1361	1361	1361	0
98	20231024	174400	637814705	1361	1361	1361	1361	0
99	20231024	174300	637814705	1361	1361	1361	1361	0
100	20231024	174200	637814705	1361	1361	1361	1361	0
101	20231024	174100	637814705	1361	1361	1361	1361	0
102	20231024	174000	637814705	1361	1361	1361	1361	0
103	20231024	173900	637814705	1361	1361	1361	1361	0
104	20231024	173800	637814705	1361	1361	1361	1361	0
105	20231024	173700	637814705	1361	1361	1361	1361	0
106	20231024	173600	637814705	1361	1361	1361	1361	0
107	20231024	173500	637814705	1361	1361	1361	1361	0
108	20231024	173400	637814705	1361	1361	1361	1361	0
109	20231024	173300	637814705	1361	1361	1361	1361	0
110	20231024	173200	637814705	1361	1361	1361	1361	0
111	20231024	173100	637814705	1361	1361	1361	1361	0
112	20231024	173000	637814705	1361	1361	1361	1361	0
113	20231024	172900	637814705	1361	1361	1361	1361	0
114	20231024	172800	637814705	1361	1361	1361	1361	0
115	20231024	172700	637814705	1361	1361	1361	1361	0
116	20231024	172600	637814705	1361	1361	1361	1361	0
117	20231024	172500	637814705	1361	1361	1361	1361	0
118	20231024	172400	637814705	1361	1361	1361	1361	0
119	20231024	172300	637814705	1361	1361	1361	1361	0
120	20231024	172200	637814705	1361	1361	1361	1361	0
121	20231024	172100	637814705	1361	1361	1361	1361	0
122	20231024	172000	637814705	1361	1361	1361	1361	10691
123	20231024	171900	637814705	1361	1361	1361	1361	0
124	20231024	171800	637814705	1361	1361	1361	1361	0
125	20231024	171700	637814705	1361	1361	1361	1361	0
126	20231024	171600	637814705	1361	1361	1361	1361	0
127	20231024	171500	637814705	1361	1361	1361	1361	0
128	20231024	171400	637814705	1361	1361	1361	1361	0
129	20231024	171300	637814705	1361	1361	1361	1361	0
130	20231024	171200	637814705	1361	1361	1361	1361	0
131	20231024	171100	637814705	1361	1361	1361	1361	0
132	20231024	171000	637814705	1361	1361	1361	1361	0
133	20231024	170900	637814705	1361	1361	1361	1361	0
134	20231024	170800	637814705	1361	1361	1361	1361	0
135	20231024	170700	637814705	1361	1361	1361	1361	0
136	20231024	170600	637814705	1361	1361	1361	1361	0
137	20231024	170500	637814705	1361	1361	1361	1361	0
138	20231024	170400	637814705	1361	1361	1361	1361	0
139	20231024	170300	637814705	1361	1361	1361	1361	0
140	20231024	170200	637814705	1361	1361	1361	1361	0
141	20231024	170100	637814705	1361	1361	1361	1361	0
142	20231024	170000	637814705	1361	1361	1361	1361	0
143	20231024	165900	637814705	1361	1361	1361	1361	0
144	20231024	165800	637814705	1361	1361	1361	1361	0
145	20231024	165700	637814705	1361	1361	1361	1361	0
146	20231024	165600	637814705	1361	1361	1361	1361	0
147	20231024	165500	637814705	1361	1361	1361	1361	0
148	20231024	165400	637814705	1361	1361	1361	1361	0
149	20231024	165300	637814705	1361	1361	1361	1361	0
150	20231024	165200	637814705	1361	1361	1361	1361	0
151	20231024	165100	637814705	1361	1361	1361	1361	0
152	20231024	165000	637814705	1361	1361	1361	1361	10691
153	20231024	164900	637814705	1361	1361	1361	1361	0
154	20231024	164800	637814705	1361	1361	1361	1361	0
155	20231024	164700	637814705	1361	1361	1361	1361	0
156	20231024	164600	637814705	1361	1361	1361	1361	0
157	20231024	164500	637814705	1361	1361	1361	1361	0
158	20231024	164400	637814705	1361	1361	1361	1361	0
159	20231024	164300	637814705	1361	1361	1361	1361	0
160	20231024	164200	637814705	1361	1361	1361	1361	0
161	20231024	164100	637814705	1361	1361	1361	1361	0
162	20231024	164000	637814705	1361	1361	1361	1361	0
163	20231024	163900	637814705	1361	1361	1361	1361	0
164	20231024	163800	637814705	1361	1361	1361	1361	0
165	20231024	163700	637814705	1361	1361	1361	1361	0
166	20231024	163600	637814705	1361	1361	1361	1361	0
167	20231024	163500	637814705	1361	1361	1361	1361	0
168	20231024	163400	637814705	1361	1361	1361	1361	0
169	20231024	163300	637814705	1361	1361	1361	1361	0
170	20231024	163200	637814705	1361	1361	1361	1361	0
171	20231024	163100	637814705	1361	1361	1361	1361	0
172	20231024	163000	637814705	1361	1361	1361	1361	0
173	20231024	162900	637814705	1361	1361	1361	1361	0
174	20231024	162800	637814705	1361	1361	1361	1361	0
175	20231024	162700	637814705	1361	1361	1361	1361	0
176	20231024	162600	637814705	1361	1361	1361	1361	0
177	20231024	162500	637814705	1361	1361	1361	1361	0
178	20231024	162400	637814705	1361	1361	1361	1361	0
179	20231024	162300	637814705	1361	1361	1361	1361	0
180	20231024	162200	637814705	1361	1361	1361	1361	0
181	20231024	162100	637814705	1361	1361	1361	1361	0
182	20231024	162000	637814705	1361	1361	1361	1361	10691
183	20231024	161900	637814705	1361	1361	1361	1361	0
184	20231024	161800	637814705	1361	1361	1361	1361	0
185	20231024	161700	637814705	1361	1361	1361	1361	0
186	20231024	161600	637814705	1361	1361	1361	1361	0
187	20231024	161500	637814705	1361	1361	1361	1361	0
188	20231024	161400	637814705	1361	1361	1361	1361	0
189	20231024	161300	637814705	1361	1361	1361	1361	0
190	20231024	161200	637814705	1361	1361	1361	1361	0
191	20231024	161100	637814705	1361	1361	1361	1361	0
192	20231024	161000	637814705	1361	1361	1361	1361	0
193	20231024	160900	637814705	1361	1361	1361	1361	0
194	20231024	160800	637814705	1361	1361	1361	1361	0
195	20231024	160700	637814705	1361	1361	1361	1361	0
196	20231024	160600	637814705	1361	1361	1361	1361	0
197	20231024	160500	637814705	1361	1361	1361	1361	0
198	20231024	160400	637814705	1361	1361	1361	1361	0
199	20231024	160300	637814705	1361	1361	1361	1361	0
200	20231024	160200	637814705	1361	1361	1361	1361	0
201	20231024	160100	637814705	1361	1361	1361	1361	0
202	20231024	160000	637814705	1361	1361	1361	1361	0
203	20231024	155900	637814705	1361	1361	1361	1361	0
204	20231024	155800	637814705	1361	1361	1361	1361	0
205	20231024	155700	637814705	1361	1361	1361	1361	0
206	20231024	155600	637814705	1361	1361	1361	1361	0
207	20231024	155500	637814705	1361	1361	1361	1361	0
208	20231024	155400	637814705	1361	1361	1361	1361	0
209	20231024	155300	637814705	1361	1361	1361	1361	0
210	20231024	155200	637814705	1361	1361	1361	1361	0
211	20231024	155100	637814705	1361	1361	1361	1361	0
212	20231024	155000	637814705	1361	1361	1361	1361	10691
213	20231024	154900	637814705	1361	1361	1361	1361	0
214	20231024	154800	637814705	1361	1361	1361	1361	0
215	20231024	154700	637814705	1361	1361	1361	1361	0
216	20231024	154600	637814705	1361	1361	1361	1361	0
217	20231024	154500	637814705	1361	1361	1361	1361	0
218	20231024	154400	637814705	1361	1361	1361	1361	0
219	20231024	154300	637814705	1361	1361	1361	1361	0
220	20231024	154200	637814705	1361	1361	1361	1361	0
221	20231024	154100	637814705	1361	1361	1361	1361	0
222	20231024	154000	637814705	1361	1361	1361	1361	0
223	20231024	153900	637814705	1361	1361	1361	1361	0
224	20231024	153800	637814705	1361	1361	1361	1361	0
225	20231024	153700	637814705	1361	1361	1361	1361	0
226	20231024	153600	637814705	1361	1361	1361	1361	0
227	20231024	153500	637814705	1361	1361	1361	1361	0
228	20231024	153400	637814705	1361	1361	1361	1361	0
229	20231024	153300	637814705	1361	1361	1361	1361	0
230	20231024	153200	637814705	1361	1361	1361	1361	0
231	20231024	153100	637814705	1361	1361	1361	1361	0
232	20231024	153000	637814705	1361	1361	1361	1361	10691
233	20231024	152900	623264254	1359	1359	1359	1359	0
234	20231024	152800	623264254	1359	1359	1359	1359	0
235	20231024	152700	623264254	1359	1359	1359	1359	0
236	20231024	152600	623264254	1359	1359	1359	1359	0
237	20231024	152500	623264254	1359	1359	1359	1359	0
238	20231024	152400	623264254	1359	1359	1359	1359	0
239	20231024	152300	623264254	1359	1359	1359	1359	0
240	20231024	152200	623264254	1359	1359	1359	1359	0
241	20231024	152100	623264254	1359	1359	1359	1359	0
242	20231024	152000	623264254	1359	1359	1359	1359	0
243	20231024	151900	623264254	1359	1362	1365	1359	8210
244	20231024	151800	612092915	1366	1366	1366	1366	0
245	20231024	151700	612092915	1366	1361	1366	1360	6963
246	20231024	151600	602610362	1360	1361	1361	1360	4935
247	20231024	151500	595898748	1360	1363	1363	1360	10799
248	20231024	151400	581198210	1367	1367	1367	1367	0
249	20231024	151300	581198210	1367	1365	1367	1363	2005
250	20231024	151200	578463120	1366	1366	1366	1366	377
251	20231024	151100	577948138	1366	1366	1367	1366	1333
252	20231024	151000	576126659	1366	1365	1366	1365	53
253	20231024	150900	576054312	1366	1366	1366	1366	160
254	20231024	150800	575835752	1366	1365	1366	1364	119
255	20231024	150700	575673332	1365	1365	1365	1365	2800
256	20231024	150600	571851332	1366	1366	1366	1366	0
257	20231024	150500	571851332	1366	1366	1366	1366	45
258	20231024	150400	571789862	1366	1366	1366	1366	10
259	20231024	150300	571776202	1366	1366	1366	1366	1600
260	20231024	150200	569590602	1366	1368	1368	1366	4628
261	20231024	150100	563264514	1367	1367	1368	1367	1491
262	20231024	150000	561226316	1367	1367	1367	1367	433
263	20231024	145900	560634405	1367	1367	1367	1367	1
264	20231024	145800	560633038	1368	1368	1368	1368	16
265	20231024	145700	560611150	1368	1368	1368	1368	13
266	20231024	145600	560593366	1369	1369	1369	1369	0
267	20231024	145500	560593366	1369	1369	1369	1369	12
268	20231024	145400	560576938	1369	1364	1370	1364	4803
269	20231024	145300	554001945	1363	1363	1363	1363	0
270	20231024	145200	554001945	1363	1366	1366	1363	304
271	20231024	145100	553587233	1366	1366	1366	1366	96
272	20231024	145000	553456097	1368	1368	1368	1368	100
273	20231024	144900	553319297	1368	1368	1368	1368	40
274	20231024	144800	553264577	1368	1366	1368	1365	132
275	20231024	144700	553084377	1365	1365	1365	1365	0
276	20231024	144600	553084377	1365	1367	1367	1365	3000
277	20231024	144500	548986147	1368	1368	1368	1368	101
278	20231024	144400	548847979	1368	1368	1368	1368	0
279	20231024	144300	548847979	1368	1368	1368	1368	0
280	20231024	144200	548847979	1368	1368	1368	1368	0
281	20231024	144100	548847979	1368	1367	1368	1367	5689
282	20231024	144000	541066234	1367	1367	1367	1367	2050
283	20231024	143900	538263884	1367	1366	1367	1366	1232
284	20231024	143800	536579840	1365	1365	1365	1365	105
285	20231024	143700	536436515	1366	1364	1367	1364	4182
286	20231024	143600	530720257	1366	1365	1366	1363	9191
287	20231024	143500	518172047	1364	1363	1364	1363	7140
288	20231024	143400	508434087	1363	1363	1363	1363	2920
289	20231024	143300	504454127	1361	1361	1361	1361	0
290	20231024	143200	504454127	1361	1361	1361	1361	0
291	20231024	143100	504454127	1361	1362	1362	1361	31
292	20231024	143000	504411916	1362	1362	1362	1362	2516
293	20231024	142900	500985124	1362	1362	1362	1362	0
294	20231024	142800	500985124	1362	1362	1362	1362	586
295	20231024	142700	500186992	1363	1363	1363	1363	1080
296	20231024	142600	498714952	1363	1363	1363	1363	956
297	20231024	142500	497411924	1362	1362	1363	1362	320
298	20231024	142400	496976074	1363	1362	1363	1362	52
299	20231024	142300	496905248	1362	1362	1362	1362	20
300	20231024	142200	496878008	1363	1363	1363	1362	12
301	20231024	142100	496861653	1363	1363	1363	1363	27
302	20231024	142000	496824852	1364	1364	1364	1364	14
303	20231024	141900	496805756	1364	1363	1364	1363	5527
304	20231024	141800	489269068	1363	1362	1363	1362	5730
305	20231024	141700	481463750	1362	1359	1362	1359	8241
306	20231024	141600	470250149	1359	1359	1359	1359	0
307	20231024	141500	470250149	1359	1359	1359	1359	1440
308	20231024	141400	468293189	1359	1359	1359	1359	0
309	20231024	141300	468293189	1359	1359	1359	1359	0
310	20231024	141200	468293189	1359	1359	1359	1359	0
311	20231024	141100	468293189	1359	1359	1359	1359	7
312	20231024	141000	468283676	1359	1359	1359	1359	1030
313	20231024	140900	466883906	1359	1359	1359	1359	0
314	20231024	140800	466883906	1359	1358	1359	1358	3530
315	20231024	140700	462089156	1356	1356	1356	1356	0
316	20231024	140600	462089156	1356	1356	1356	1356	0
317	20231024	140500	462089156	1356	1356	1357	1356	1601
318	20231024	140400	459916899	1356	1356	1356	1356	167
319	20231024	140300	459690447	1357	1357	1357	1357	2
320	20231024	140200	459687733	1348	1348	1348	1348	100
321	20231024	140100	459552933	1357	1355	1358	1355	140
322	20231024	140000	459362936	1347	1351	1353	1347	10142
323	20231024	135900	445687981	1349	1361	1361	1349	37000
324	20231024	135800	395638996	1362	1362	1362	1362	0
325	20231024	135700	395638996	1362	1362	1362	1362	19
326	20231024	135600	395613118	1362	1362	1362	1362	20
327	20231024	135500	395585878	1362	1362	1362	1362	196
328	20231024	135400	395318926	1362	1359	1362	1359	14215
329	20231024	135300	375980995	1357	1359	1359	1357	280
330	20231024	135200	375600634	1359	1357	1360	1357	520
331	20231024	135100	374893474	1357	1360	1360	1357	2001
332	20231024	135000	372178111	1360	1360	1360	1360	11
333	20231024	134900	372163151	1360	1359	1360	1359	123
334	20231024	134800	371995991	1359	1359	1359	1359	9
335	20231024	134700	371983760	1359	1358	1359	1358	1217
336	20231024	134600	370329867	1359	1359	1359	1359	0
337	20231024	134500	370329867	1359	1359	1359	1359	80
338	20231024	134400	370221147	1359	1359	1359	1359	800
339	20231024	134300	369133947	1359	1358	1359	1357	311
340	20231024	134200	368711906	1358	1358	1358	1358	60
341	20231024	134100	368630426	1359	1359	1359	1359	1065
342	20231024	134000	367183091	1359	1359	1359	1359	0
343	20231024	133900	367183091	1359	1359	1359	1359	0
344	20231024	133800	367183091	1359	1359	1359	1359	146
345	20231024	133700	366984677	1359	1359	1359	1359	3508
346	20231024	133600	362217305	1358	1354	1358	1354	7662
347	20231024	133500	351822674	1354	1354	1354	1354	1
348	20231024	133400	351821320	1354	1354	1354	1354	0
349	20231024	133300	351821320	1354	1354	1354	1354	330
350	20231024	133200	351374500	1354	1354	1354	1354	71
351	20231024	133100	351278366	1354	1354	1354	1354	0
352	20231024	133000	351278366	1354	1354	1354	1354	0
353	20231024	132900	351278366	1354	1354	1354	1354	0
354	20231024	132800	351278366	1354	1354	1354	1354	350
355	20231024	132700	350804466	1354	1353	1354	1353	2044
356	20231024	132600	348037223	1352	1352	1352	1352	0
357	20231024	132500	348037223	1352	1352	1352	1352	0
358	20231024	132400	348037223	1352	1352	1352	1352	3
359	20231024	132300	348033167	1353	1353	1353	1353	2000
360	20231024	132200	345327167	1353	1353	1353	1353	0
361	20231024	132100	345327167	1353	1353	1353	1353	0
362	20231024	132000	345327167	1353	1351	1353	1351	2
363	20231024	131900	345324463	1351	1351	1351	1351	1
364	20231024	131800	345323112	1350	1353	1353	1350	100
365	20231024	131700	345188004	1354	1354	1354	1354	1
366	20231024	131600	345186650	1353	1353	1353	1353	1400
367	20231024	131500	343292450	1350	1350	1350	1350	0
368	20231024	131400	343292450	1350	1350	1350	1350	1
369	20231024	131300	343291100	1350	1350	1350	1350	158
370	20231024	131200	343077800	1349	1349	1349	1349	0
371	20231024	131100	343077800	1349	1349	1349	1349	0
372	20231024	131000	343077800	1349	1349	1349	1349	0
373	20231024	130900	343077800	1349	1350	1350	1349	15
374	20231024	130800	343057554	1350	1350	1350	1350	1000
375	20231024	130700	341707554	1351	1352	1352	1351	1004
376	20231024	130600	340351146	1352	1352	1352	1352	1154
377	20231024	130500	338790938	1352	1351	1352	1351	423
378	20231024	130400	338219121	1352	1351	1352	1351	1589
379	20231024	130300	336072380	1350	1350	1350	1350	0
380	20231024	130200	336072380	1350	1350	1350	1350	1200
381	20231024	130100	334452380	1351	1351	1351	1351	0
382	20231024	130000	334452380	1351	1351	1351	1351	2
383	20231024	125900	334449678	1344	1346	1346	1344	15
384	20231024	125800	334429496	1351	1350	1351	1345	277
385	20231024	125700	334056136	1350	1350	1350	1350	0
386	20231024	125600	334056136	1350	1346	1350	1344	2021
387	20231024	125500	331338504	1346	1346	1346	1346	2
388	20231024	125400	331335812	1350	1350	1350	1343	15
389	20231024	125300	331315615	1350	1349	1350	1349	2500
390	20231024	125200	327940998	1349	1349	1349	1349	2
391	20231024	125100	327938300	1343	1348	1348	1343	10
392	20231024	125000	327924855	1349	1349	1349	1349	1
393	20231024	124900	327923506	1349	1343	1349	1343	5
394	20231024	124800	327916785	1343	1343	1343	1343	0
395	20231024	124700	327916785	1343	1343	1343	1343	0
396	20231024	124600	327916785	1343	1343	1343	1343	3647
397	20231024	124500	323018864	1343	1343	1343	1343	0
398	20231024	124400	323018864	1343	1343	1343	1343	0
399	20231024	124300	323018864	1343	1349	1349	1343	302
400	20231024	124200	322612644	1343	1344	1344	1343	497
401	20231024	124100	321945165	1342	1349	1349	1342	200
402	20231024	124000	321676733	1350	1350	1350	1350	21
403	20231024	123900	321648383	1350	1350	1350	1350	1
404	20231024	123800	321647033	1342	1343	1343	1342	70
405	20231024	123700	321553090	1343	1343	1343	1343	2
406	20231024	123600	321550404	1341	1343	1343	1341	506
407	20231024	123500	320871845	1341	1348	1348	1341	1300
408	20231024	123400	319126582	1349	1349	1349	1349	56
409	20231024	123300	319051038	1349	1349	1349	1349	17
410	20231024	123200	319028105	1349	1349	1349	1349	19
411	20231024	123100	319002474	1350	1350	1350	1350	26
412	20231024	123000	318967374	1350	1349	1350	1348	612
413	20231024	122900	318141416	1349	1349	1349	1349	10
414	20231024	122800	318127926	1349	1349	1349	1349	160
415	20231024	122700	317912086	1349	1349	1349	1349	1000
416	20231024	122600	316563086	1349	1349	1349	1349	0
417	20231024	122500	316563086	1349	1349	1349	1349	6
418	20231024	122400	316554992	1350	1350	1350	1350	0
419	20231024	122300	316554992	1350	1350	1350	1350	307
420	20231024	122200	316140542	1350	1350	1350	1350	0
421	20231024	122100	316140542	1350	1350	1350	1350	6
422	20231024	122000	316132442	1350	1350	1350	1350	0
423	20231024	121900	316132442	1350	1350	1350	1350	111
424	20231024	121800	315982592	1345	1345	1345	1345	13
425	20231024	121700	315965107	1345	1345	1345	1345	0
426	20231024	121600	315965107	1345	1345	1345	1345	1
427	20231024	121500	315963762	1344	1344	1344	1344	0
428	20231024	121400	315963762	1344	1344	1344	1344	0
429	20231024	121300	315963762	1344	1351	1351	1344	206
430	20231024	121200	315686755	1351	1344	1351	1344	10
431	20231024	121100	315673280	1345	1346	1346	1345	45
432	20231024	121000	315612754	1345	1345	1345	1345	0
433	20231024	120900	315612754	1345	1345	1345	1345	0
434	20231024	120800	315612754	1345	1345	1345	1345	0
435	20231024	120700	315612754	1345	1345	1345	1345	3133
436	20231024	120600	311398869	1346	1346	1346	1346	100
437	20231024	120500	311264269	1346	1346	1346	1346	113
438	20231024	120400	311112171	1346	1346	1346	1346	7
439	20231024	120300	311102749	1346	1347	1347	1346	381
440	20231024	120200	310589832	1347	1349	1349	1347	798
441	20231024	120100	309513918	1349	1349	1349	1349	2648
442	20231024	120000	305941766	1350	1350	1350	1350	274
443	20231024	115900	305571866	1351	1351	1351	1351	0
444	20231024	115800	305571866	1351	1351	1351	1351	0
445	20231024	115700	305571866	1351	1351	1351	1351	0
446	20231024	115600	305571866	1351	1351	1351	1351	0
447	20231024	115500	305571866	1351	1350	1351	1350	242
448	20231024	115400	305245155	1351	1351	1351	1351	500
449	20231024	115300	304569655	1352	1352	1352	1352	553
450	20231024	115200	303821999	1352	1352	1352	1352	0
451	20231024	115100	303821999	1352	1352	1352	1352	10
452	20231024	115000	303808479	1352	1352	1352	1352	41
453	20231024	114900	303753047	1352	1352	1352	1352	345
454	20231024	114800	303286607	1352	1352	1352	1352	0
455	20231024	114700	303286607	1352	1352	1352	1352	2
456	20231024	114600	303283903	1352	1352	1352	1352	0
457	20231024	114500	303283903	1352	1352	1352	1352	0
458	20231024	114400	303283903	1352	1353	1353	1352	113
459	20231024	114300	303131126	1351	1351	1351	1351	1
460	20231024	114200	303129775	1350	1350	1350	1350	0
461	20231024	114100	303129775	1350	1351	1351	1350	1000
462	20231024	114000	301778954	1350	1353	1353	1350	3629
463	20231024	113900	296877141	1353	1350	1353	1350	3558
464	20231024	113800	292066072	1350	1350	1350	1350	0
465	20231024	113700	292066072	1350	1350	1350	1350	320
466	20231024	113600	291634072	1350	1351	1351	1350	1036
467	20231024	113500	290235136	1350	1350	1350	1350	10
468	20231024	113400	290221636	1351	1350	1351	1350	72
469	20231024	113300	290124416	1350	1350	1350	1350	2
470	20231024	113200	290121716	1351	1350	1351	1350	12
471	20231024	113100	290105514	1347	1348	1348	1347	296
472	20231024	113000	289706699	1349	1349	1349	1349	4
473	20231024	112900	289701303	1351	1351	1351	1351	0
474	20231024	112800	289701303	1351	1351	1351	1351	0
475	20231024	112700	289701303	1351	1351	1351	1351	0
476	20231024	112600	289701303	1351	1351	1351	1351	2
477	20231024	112500	289698601	1351	1350	1351	1350	2
478	20231024	112400	289695900	1351	1350	1351	1350	2
479	20231024	112300	289693199	1351	1348	1351	1348	989
480	20231024	112200	288357518	1348	1348	1348	1348	1020
481	20231024	112100	286982558	1341	1341	1341	1341	1574
482	20231024	112000	284871824	1340	1342	1342	1340	1000
483	20231024	111900	283530907	1350	1349	1350	1349	10
484	20231024	111800	283517409	1349	1348	1349	1342	122
485	20231024	111700	283353431	1341	1342	1342	1341	171
486	20231024	111600	283124034	1342	1348	1348	1342	28
487	20231024	111500	283086380	1349	1349	1349	1349	1
488	20231024	111400	283085031	1349	1349	1349	1349	0
489	20231024	111300	283085031	1349	1349	1349	1349	0
490	20231024	111200	283085031	1349	1349	1349	1349	0
491	20231024	111100	283085031	1349	1349	1349	1349	0
492	20231024	111000	283085031	1349	1349	1349	1349	0
493	20231024	110900	283085031	1349	1350	1350	1349	491
494	20231024	110800	282422253	1349	1340	1349	1340	1892
495	20231024	110700	279870220	1340	1340	1340	1340	5
496	20231024	110600	279863520	1340	1340	1340	1340	10
497	20231024	110500	279850120	1340	1340	1340	1340	1
498	20231024	110400	279848780	1340	1340	1340	1340	2
499	20231024	110300	279846100	1347	1348	1348	1347	54
500	20231024	110200	279773358	1348	1349	1349	1348	56
501	20231024	110100	279697868	1349	1349	1349	1349	0
502	20231024	110000	279697868	1349	1349	1349	1349	0
503	20231024	105900	279697868	1349	1349	1349	1349	0
504	20231024	105800	279697868	1349	1348	1349	1348	952
505	20231024	105700	278414570	1348	1339	1348	1339	3
506	20231024	105600	278410535	1339	1339	1339	1339	4954
507	20231024	105500	271777129	1340	1344	1344	1340	12264
508	20231024	105400	255336415	1348	1348	1348	1348	0
509	20231024	105300	255336415	1348	1348	1348	1348	0
510	20231024	105200	255336415	1348	1348	1348	1348	10
511	20231024	105100	255322935	1349	1349	1349	1349	0
512	20231024	105000	255322935	1349	1349	1349	1349	0
513	20231024	104900	255322935	1349	1349	1349	1349	0
514	20231024	104800	255322935	1349	1349	1349	1349	1
515	20231024	104700	255321586	1349	1349	1349	1349	3
516	20231024	104600	255317539	1342	1342	1342	1342	0
517	20231024	104500	255317539	1342	1342	1342	1342	579
518	20231024	104400	254540521	1342	1342	1342	1342	0
519	20231024	104300	254540521	1342	1349	1349	1342	5
520	20231024	104200	254533804	1349	1349	1349	1349	5
521	20231024	104100	254527059	1349	1349	1349	1349	0
522	20231024	104000	254527059	1349	1349	1349	1349	0
523	20231024	103900	254527059	1349	1349	1349	1349	5
524	20231024	103800	254520314	1349	1349	1349	1349	0
525	20231024	103700	254520314	1349	1349	1349	1349	100
526	20231024	103600	254385414	1349	1349	1349	1349	100
527	20231024	103500	254250514	1349	1341	1349	1341	8
528	20231024	103400	254239778	1341	1341	1341	1341	430
529	20231024	103300	253663148	1341	1341	1341	1341	24
530	20231024	103200	253630964	1341	1341	1341	1341	192
531	20231024	103100	253373492	1341	1340	1341	1340	448
532	20231024	103000	252773072	1340	1340	1340	1340	1541
533	20231024	102900	250708132	1341	1341	1341	1341	576
534	20231024	102800	249935716	1341	1341	1341	1341	2222
535	20231024	102700	246956014	1342	1342	1342	1341	1473
536	20231024	102600	244980521	1342	1342	1342	1342	0
537	20231024	102500	244980521	1342	1342	1342	1342	104
538	20231024	102400	244840953	1342	1342	1342	1342	510
539	20231024	102300	244156533	1342	1342	1342	1342	1523
540	20231024	102200	242112667	1341	1341	1341	1341	0
541	20231024	102100	242112667	1341	1342	1342	1341	1607
542	20231024	102000	239956243	1343	1350	1350	1343	238
543	20231024	101900	239636392	1350	1342	1350	1342	3
544	20231024	101800	239632350	1342	1344	1345	1342	3387
545	20231024	101700	235085809	1351	1351	1351	1351	30
546	20231024	101600	235045279	1353	1353	1353	1353	0
547	20231024	101500	235045279	1353	1348	1358	1348	2369
548	20231024	101400	231843130	1343	1343	1343	1343	19
549	20231024	101300	231817613	1342	1348	1348	1342	102
550	20231024	101200	231680723	1342	1349	1349	1342	42
551	20231024	101100	231624093	1349	1350	1350	1349	13
552	20231024	101000	231606548	1350	1350	1350	1350	0
553	20231024	100900	231606548	1350	1342	1350	1342	43
554	20231024	100800	231548818	1341	1344	1344	1341	12876
555	20231024	100700	214264833	1343	1345	1345	1343	337
556	20231024	100600	213812188	1345	1345	1345	1345	3
557	20231024	100500	213808153	1343	1346	1346	1343	426
558	20231024	100400	213235828	1346	1349	1349	1346	619
559	20231024	100300	212401491	1350	1350	1350	1350	0
560	20231024	100200	212401491	1350	1350	1350	1350	30
561	20231024	100100	212360991	1344	1344	1344	1344	2000
562	20231024	100000	209672991	1356	1344	1356	1344	410
563	20231024	095900	209121939	1344	1345	1345	1344	2352
564	20231024	095800	205959794	1345	1357	1357	1345	561
565	20231024	095700	205205237	1357	1346	1357	1345	475
566	20231024	095600	204566330	1357	1346	1357	1346	301
567	20231024	095500	204161173	1346	1346	1346	1346	1
568	20231024	095400	204159827	1347	1348	1348	1347	267
569	20231024	095300	203800112	1348	1348	1348	1348	2941
570	20231024	095200	199835644	1348	1348	1348	1348	915
571	20231024	095100	198602224	1349	1350	1350	1349	988
572	20231024	095000	197269024	1349	1349	1349	1349	200
573	20231024	094900	196999224	1350	1350	1350	1350	200
574	20231024	094800	196729224	1350	1351	1351	1348	21472
575	20231024	094700	167739190	1351	1356	1356	1351	4294
576	20231024	094600	161935930	1359	1358	1359	1357	12
577	20231024	094500	161919630	1359	1359	1359	1359	1
578	20231024	094400	161918271	1361	1361	1361	1361	2
579	20231024	094300	161915549	1361	1361	1361	1361	200
580	20231024	094200	161643349	1361	1354	1361	1352	6644
581	20231024	094100	152655864	1355	1360	1360	1355	714
582	20231024	094000	151687351	1364	1358	1364	1355	3542
583	20231024	093900	146873094	1358	1360	1360	1358	17
584	20231024	093800	146849976	1360	1356	1360	1356	83
585	20231024	093700	146737345	1357	1357	1360	1357	1911
586	20231024	093600	144144085	1356	1356	1356	1356	1000
587	20231024	093500	142788085	1356	1356	1356	1356	0
588	20231024	093400	142788085	1356	1356	1356	1356	955
589	20231024	093300	141493105	1362	1362	1362	1356	98
590	20231024	093200	141360145	1362	1364	1364	1356	550
591	20231024	093100	140610550	1362	1364	1364	1362	11
592	20231024	093000	140595548	1356	1360	1360	1356	2685
593	20231024	092900	136945854	1361	1361	1361	1361	1312
594	20231024	092800	135160222	1367	1366	1367	1366	832
595	20231024	092700	134023104	1367	1367	1367	1367	1
596	20231024	092600	134021737	1368	1361	1368	1361	9
597	20231024	092500	134009432	1362	1362	1362	1362	22
598	20231024	092400	133979468	1361	1361	1361	1361	0
599	20231024	092300	133979468	1361	1366	1366	1361	3500
600	20231024	092200	129211877	1366	1365	1366	1365	426
601	20231024	092100	128630176	1364	1362	1364	1361	3450
602	20231024	092000	123930726	1362	1362	1362	1362	464
603	20231024	091900	123298758	1362	1362	1362	1362	630
604	20231024	091800	122440698	1363	1366	1366	1363	9049
605	20231024	091700	110094505	1368	1372	1372	1368	11979
606	20231024	091600	93685499	1373	1374	1374	1371	1517
607	20231024	091500	91604639	1374	1375	1375	1374	2288
608	20231024	091400	88459927	1375	1374	1375	1373	5139
609	20231024	091300	81398820	1373	1372	1373	1370	11541
610	20231024	091200	65576959	1371	1373	1373	1371	6177
611	20231024	091100	57096469	1373	1369	1374	1369	1837
612	20231024	091000	54573763	1369	1372	1373	1369	3787
613	20231024	090900	49379946	1372	1369	1372	1369	5717
614	20231024	090800	41541900	1369	1363	1369	1363	2426
615	20231024	090700	38224741	1366	1364	1366	1363	1301
616	20231024	090600	36450574	1366	1365	1367	1365	8
617	20231024	090500	36439647	1364	1360	1364	1360	1463
618	20231024	090400	34446315	1360	1360	1360	1360	28
619	20231024	090300	34408235	1360	1360	1364	1360	5780
620	20231024	090200	26547431	1360	1364	1364	1360	2636
621	20231024	090100	22962445	1361	1364	1364	1361	42
622	20231024	090000	22905217	1362	1352	1362	1352	16936