KissMeData/200470/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	201400	621973690	2860	2860	2860	2860	1066
3	20231026	201300	621973690	2860	2860	2860	2860	0
4	20231026	201200	621973690	2860	2860	2860	2860	0
5	20231026	201100	621973690	2860	2860	2860	2860	0
6	20231026	201000	621973690	2860	2860	2860	2860	0
7	20231026	200900	621973690	2860	2860	2860	2860	0
8	20231026	200800	621973690	2860	2860	2860	2860	0
9	20231026	200700	621973690	2860	2860	2860	2860	0
10	20231026	200600	621973690	2860	2860	2860	2860	0
11	20231026	200500	621973690	2860	2860	2860	2860	0
12	20231026	200400	621973690	2860	2860	2860	2860	0
13	20231026	200300	621973690	2860	2860	2860	2860	0
14	20231026	200200	621973690	2860	2860	2860	2860	0
15	20231026	200100	621973690	2860	2860	2860	2860	0
16	20231026	200000	621973690	2860	2860	2860	2860	0
17	20231026	195900	621973690	2860	2860	2860	2860	0
18	20231026	195800	621973690	2860	2860	2860	2860	0
19	20231026	195700	621973690	2860	2860	2860	2860	0
20	20231026	195600	621973690	2860	2860	2860	2860	0
21	20231026	195500	621973690	2860	2860	2860	2860	0
22	20231026	195400	621973690	2860	2860	2860	2860	0
23	20231026	195300	621973690	2860	2860	2860	2860	0
24	20231026	195200	621973690	2860	2860	2860	2860	0
25	20231026	195100	621973690	2860	2860	2860	2860	0
26	20231026	195000	621973690	2860	2860	2860	2860	0
27	20231026	194900	621973690	2860	2860	2860	2860	0
28	20231026	194800	621973690	2860	2860	2860	2860	0
29	20231026	194700	621973690	2860	2860	2860	2860	0
30	20231026	194600	621973690	2860	2860	2860	2860	0
31	20231026	194500	621973690	2860	2860	2860	2860	0
32	20231026	194400	621973690	2860	2860	2860	2860	1066
33	20231026	194300	621973690	2860	2860	2860	2860	0
34	20231026	194200	621973690	2860	2860	2860	2860	0
35	20231026	194100	621973690	2860	2860	2860	2860	0
36	20231026	194000	621973690	2860	2860	2860	2860	0
37	20231026	193900	621973690	2860	2860	2860	2860	0
38	20231026	193800	621973690	2860	2860	2860	2860	0
39	20231026	193700	621973690	2860	2860	2860	2860	0
40	20231026	193600	621973690	2860	2860	2860	2860	0
41	20231026	193500	621973690	2860	2860	2860	2860	0
42	20231026	193400	621973690	2860	2860	2860	2860	0
43	20231026	193300	621973690	2860	2860	2860	2860	0
44	20231026	193200	621973690	2860	2860	2860	2860	0
45	20231026	193100	621973690	2860	2860	2860	2860	0
46	20231026	193000	621973690	2860	2860	2860	2860	0
47	20231026	192900	621973690	2860	2860	2860	2860	0
48	20231026	192800	621973690	2860	2860	2860	2860	0
49	20231026	192700	621973690	2860	2860	2860	2860	0
50	20231026	192600	621973690	2860	2860	2860	2860	0
51	20231026	192500	621973690	2860	2860	2860	2860	0
52	20231026	192400	621973690	2860	2860	2860	2860	0
53	20231026	192300	621973690	2860	2860	2860	2860	0
54	20231026	192200	621973690	2860	2860	2860	2860	0
55	20231026	192100	621973690	2860	2860	2860	2860	0
56	20231026	192000	621973690	2860	2860	2860	2860	0
57	20231026	191900	621973690	2860	2860	2860	2860	0
58	20231026	191800	621973690	2860	2860	2860	2860	0
59	20231026	191700	621973690	2860	2860	2860	2860	0
60	20231026	191600	621973690	2860	2860	2860	2860	0
61	20231026	191500	621973690	2860	2860	2860	2860	0
62	20231026	191400	621973690	2860	2860	2860	2860	1066
63	20231026	191300	621973690	2860	2860	2860	2860	0
64	20231026	191200	621973690	2860	2860	2860	2860	0
65	20231026	191100	621973690	2860	2860	2860	2860	0
66	20231026	191000	621973690	2860	2860	2860	2860	0
67	20231026	190900	621973690	2860	2860	2860	2860	0
68	20231026	190800	621973690	2860	2860	2860	2860	0
69	20231026	190700	621973690	2860	2860	2860	2860	0
70	20231026	190600	621973690	2860	2860	2860	2860	0
71	20231026	190500	621973690	2860	2860	2860	2860	0
72	20231026	190400	621973690	2860	2860	2860	2860	0
73	20231026	190300	621973690	2860	2860	2860	2860	0
74	20231026	190200	621973690	2860	2860	2860	2860	0
75	20231026	190100	621973690	2860	2860	2860	2860	0
76	20231026	190000	621973690	2860	2860	2860	2860	0
77	20231026	185900	621973690	2860	2860	2860	2860	0
78	20231026	185800	621973690	2860	2860	2860	2860	0
79	20231026	185700	621973690	2860	2860	2860	2860	0
80	20231026	185600	621973690	2860	2860	2860	2860	0
81	20231026	185500	621973690	2860	2860	2860	2860	0
82	20231026	185400	621973690	2860	2860	2860	2860	0
83	20231026	185300	621973690	2860	2860	2860	2860	0
84	20231026	185200	621973690	2860	2860	2860	2860	0
85	20231026	185100	621973690	2860	2860	2860	2860	0
86	20231026	185000	621973690	2860	2860	2860	2860	0
87	20231026	184900	621973690	2860	2860	2860	2860	0
88	20231026	184800	621973690	2860	2860	2860	2860	0
89	20231026	184700	621973690	2860	2860	2860	2860	0
90	20231026	184600	621973690	2860	2860	2860	2860	0
91	20231026	184500	621973690	2860	2860	2860	2860	0
92	20231026	184400	621973690	2860	2860	2860	2860	1066
93	20231026	184300	621973690	2860	2860	2860	2860	0
94	20231026	184200	621973690	2860	2860	2860	2860	0
95	20231026	184100	621973690	2860	2860	2860	2860	0
96	20231026	184000	621973690	2860	2860	2860	2860	0
97	20231026	183900	621973690	2860	2860	2860	2860	0
98	20231026	183800	621973690	2860	2860	2860	2860	0
99	20231026	183700	621973690	2860	2860	2860	2860	0
100	20231026	183600	621973690	2860	2860	2860	2860	0
101	20231026	183500	621973690	2860	2860	2860	2860	0
102	20231026	183400	621973690	2860	2860	2860	2860	0
103	20231026	183300	621973690	2860	2860	2860	2860	0
104	20231026	183200	621973690	2860	2860	2860	2860	0
105	20231026	183100	621973690	2860	2860	2860	2860	0
106	20231026	183000	621973690	2860	2860	2860	2860	0
107	20231026	182900	621973690	2860	2860	2860	2860	0
108	20231026	182800	621973690	2860	2860	2860	2860	0
109	20231026	182700	621973690	2860	2860	2860	2860	0
110	20231026	182600	621973690	2860	2860	2860	2860	0
111	20231026	182500	621973690	2860	2860	2860	2860	0
112	20231026	182400	621973690	2860	2860	2860	2860	0
113	20231026	182300	621973690	2860	2860	2860	2860	0
114	20231026	182200	621973690	2860	2860	2860	2860	0
115	20231026	182100	621973690	2860	2860	2860	2860	0
116	20231026	182000	621973690	2860	2860	2860	2860	0
117	20231026	181900	621973690	2860	2860	2860	2860	0
118	20231026	181800	621973690	2860	2860	2860	2860	0
119	20231026	181700	621973690	2860	2860	2860	2860	0
120	20231026	181600	621973690	2860	2860	2860	2860	0
121	20231026	181500	621973690	2860	2860	2860	2860	0
122	20231026	181400	621973690	2860	2860	2860	2860	1066
123	20231026	181300	621973690	2860	2860	2860	2860	0
124	20231026	181200	621973690	2860	2860	2860	2860	0
125	20231026	181100	621973690	2860	2860	2860	2860	0
126	20231026	181000	621973690	2860	2860	2860	2860	0
127	20231026	180900	621973690	2860	2860	2860	2860	0
128	20231026	180800	621973690	2860	2860	2860	2860	0
129	20231026	180700	621973690	2860	2860	2860	2860	0
130	20231026	180600	621973690	2860	2860	2860	2860	0
131	20231026	180500	621973690	2860	2860	2860	2860	0
132	20231026	180400	621973690	2860	2860	2860	2860	0
133	20231026	180300	621973690	2860	2860	2860	2860	0
134	20231026	180200	621973690	2860	2860	2860	2860	0
135	20231026	180100	621973690	2860	2860	2860	2860	0
136	20231026	180000	621973690	2860	2860	2860	2860	0
137	20231026	175900	621973690	2860	2860	2860	2860	0
138	20231026	175800	621973690	2860	2860	2860	2860	0
139	20231026	175700	621973690	2860	2860	2860	2860	0
140	20231026	175600	621973690	2860	2860	2860	2860	0
141	20231026	175500	621973690	2860	2860	2860	2860	0
142	20231026	175400	621973690	2860	2860	2860	2860	0
143	20231026	175300	621973690	2860	2860	2860	2860	0
144	20231026	175200	621973690	2860	2860	2860	2860	0
145	20231026	175100	621973690	2860	2860	2860	2860	0
146	20231026	175000	621973690	2860	2860	2860	2860	0
147	20231026	174900	621973690	2860	2860	2860	2860	0
148	20231026	174800	621973690	2860	2860	2860	2860	0
149	20231026	174700	621973690	2860	2860	2860	2860	0
150	20231026	174600	621973690	2860	2860	2860	2860	0
151	20231026	174500	621973690	2860	2860	2860	2860	0
152	20231026	174400	621973690	2860	2860	2860	2860	1066
153	20231026	174300	621973690	2860	2860	2860	2860	0
154	20231026	174200	621973690	2860	2860	2860	2860	0
155	20231026	174100	621973690	2860	2860	2860	2860	0
156	20231026	174000	621973690	2860	2860	2860	2860	0
157	20231026	173900	621973690	2860	2860	2860	2860	0
158	20231026	173800	621973690	2860	2860	2860	2860	0
159	20231026	173700	621973690	2860	2860	2860	2860	0
160	20231026	173600	621973690	2860	2860	2860	2860	0
161	20231026	173500	621973690	2860	2860	2860	2860	0
162	20231026	173400	621973690	2860	2860	2860	2860	0
163	20231026	173300	621973690	2860	2860	2860	2860	0
164	20231026	173200	621973690	2860	2860	2860	2860	0
165	20231026	173100	621973690	2860	2860	2860	2860	0
166	20231026	173000	621973690	2860	2860	2860	2860	0
167	20231026	172900	621973690	2860	2860	2860	2860	0
168	20231026	172800	621973690	2860	2860	2860	2860	0
169	20231026	172700	621973690	2860	2860	2860	2860	0
170	20231026	172600	621973690	2860	2860	2860	2860	0
171	20231026	172500	621973690	2860	2860	2860	2860	0
172	20231026	172400	621973690	2860	2860	2860	2860	0
173	20231026	172300	621973690	2860	2860	2860	2860	0
174	20231026	172200	621973690	2860	2860	2860	2860	0
175	20231026	172100	621973690	2860	2860	2860	2860	0
176	20231026	172000	621973690	2860	2860	2860	2860	0
177	20231026	171900	621973690	2860	2860	2860	2860	0
178	20231026	171800	621973690	2860	2860	2860	2860	0
179	20231026	171700	621973690	2860	2860	2860	2860	0
180	20231026	171600	621973690	2860	2860	2860	2860	0
181	20231026	171500	621973690	2860	2860	2860	2860	0
182	20231026	171400	621973690	2860	2860	2860	2860	1066
183	20231026	171300	621973690	2860	2860	2860	2860	0
184	20231026	171200	621973690	2860	2860	2860	2860	0
185	20231026	171100	621973690	2860	2860	2860	2860	0
186	20231026	171000	621973690	2860	2860	2860	2860	0
187	20231026	170900	621973690	2860	2860	2860	2860	0
188	20231026	170800	621973690	2860	2860	2860	2860	0
189	20231026	170700	621973690	2860	2860	2860	2860	0
190	20231026	170600	621973690	2860	2860	2860	2860	0
191	20231026	170500	621973690	2860	2860	2860	2860	0
192	20231026	170400	621973690	2860	2860	2860	2860	0
193	20231026	170300	621973690	2860	2860	2860	2860	0
194	20231026	170200	621973690	2860	2860	2860	2860	0
195	20231026	170100	621973690	2860	2860	2860	2860	0
196	20231026	170000	621973690	2860	2860	2860	2860	0
197	20231026	165900	621973690	2860	2860	2860	2860	0
198	20231026	165800	621973690	2860	2860	2860	2860	0
199	20231026	165700	621973690	2860	2860	2860	2860	0
200	20231026	165600	621973690	2860	2860	2860	2860	0
201	20231026	165500	621973690	2860	2860	2860	2860	0
202	20231026	165400	621973690	2860	2860	2860	2860	0
203	20231026	165300	621973690	2860	2860	2860	2860	0
204	20231026	165200	621973690	2860	2860	2860	2860	0
205	20231026	165100	621973690	2860	2860	2860	2860	0
206	20231026	165000	621973690	2860	2860	2860	2860	0
207	20231026	164900	621973690	2860	2860	2860	2860	0
208	20231026	164800	621973690	2860	2860	2860	2860	0
209	20231026	164700	621973690	2860	2860	2860	2860	0
210	20231026	164600	621973690	2860	2860	2860	2860	0
211	20231026	164500	621973690	2860	2860	2860	2860	0
212	20231026	164400	621973690	2860	2860	2860	2860	1066
213	20231026	164300	621973690	2860	2860	2860	2860	0
214	20231026	164200	621973690	2860	2860	2860	2860	0
215	20231026	164100	621973690	2860	2860	2860	2860	0
216	20231026	164000	621973690	2860	2860	2860	2860	0
217	20231026	163900	621973690	2860	2860	2860	2860	0
218	20231026	163800	621973690	2860	2860	2860	2860	0
219	20231026	163700	621973690	2860	2860	2860	2860	0
220	20231026	163600	621973690	2860	2860	2860	2860	0
221	20231026	163500	621973690	2860	2860	2860	2860	0
222	20231026	163400	621973690	2860	2860	2860	2860	0
223	20231026	163300	621973690	2860	2860	2860	2860	0
224	20231026	163200	621973690	2860	2860	2860	2860	0
225	20231026	163100	621973690	2860	2860	2860	2860	0
226	20231026	163000	621973690	2860	2860	2860	2860	0
227	20231026	162900	621973690	2860	2860	2860	2860	0
228	20231026	162800	621973690	2860	2860	2860	2860	0
229	20231026	162700	621973690	2860	2860	2860	2860	0
230	20231026	162600	621973690	2860	2860	2860	2860	0
231	20231026	162500	621973690	2860	2860	2860	2860	0
232	20231026	162400	621973690	2860	2860	2860	2860	0
233	20231026	162300	621973690	2860	2860	2860	2860	0
234	20231026	162200	621973690	2860	2860	2860	2860	0
235	20231026	162100	621973690	2860	2860	2860	2860	0
236	20231026	162000	621973690	2860	2860	2860	2860	0
237	20231026	161900	621973690	2860	2860	2860	2860	0
238	20231026	161800	621973690	2860	2860	2860	2860	0
239	20231026	161700	621973690	2860	2860	2860	2860	0
240	20231026	161600	621973690	2860	2860	2860	2860	0
241	20231026	161500	621973690	2860	2860	2860	2860	0
242	20231026	161400	621973690	2860	2860	2860	2860	1066
243	20231026	161300	621973690	2860	2860	2860	2860	0
244	20231026	161200	621973690	2860	2860	2860	2860	0
245	20231026	161100	621973690	2860	2860	2860	2860	0
246	20231026	161000	621973690	2860	2860	2860	2860	0
247	20231026	160900	621973690	2860	2860	2860	2860	0
248	20231026	160800	621973690	2860	2860	2860	2860	0
249	20231026	160700	621973690	2860	2860	2860	2860	0
250	20231026	160600	621973690	2860	2860	2860	2860	0
251	20231026	160500	621973690	2860	2860	2860	2860	0
252	20231026	160400	621973690	2860	2860	2860	2860	0
253	20231026	160300	621973690	2860	2860	2860	2860	0
254	20231026	160200	621973690	2860	2860	2860	2860	0
255	20231026	160100	621973690	2860	2860	2860	2860	0
256	20231026	160000	621973690	2860	2860	2860	2860	0
257	20231026	155900	621973690	2860	2860	2860	2860	0
258	20231026	155800	621973690	2860	2860	2860	2860	0
259	20231026	155700	621973690	2860	2860	2860	2860	0
260	20231026	155600	621973690	2860	2860	2860	2860	0
261	20231026	155500	621973690	2860	2860	2860	2860	0
262	20231026	155400	621973690	2860	2860	2860	2860	0
263	20231026	155300	621973690	2860	2860	2860	2860	0
264	20231026	155200	621973690	2860	2860	2860	2860	0
265	20231026	155100	621973690	2860	2860	2860	2860	0
266	20231026	155000	621973690	2860	2860	2860	2860	0
267	20231026	154900	621973690	2860	2860	2860	2860	0
268	20231026	154800	621973690	2860	2860	2860	2860	0
269	20231026	154700	621973690	2860	2860	2860	2860	0
270	20231026	154600	621973690	2860	2860	2860	2860	0
271	20231026	154500	621973690	2860	2860	2860	2860	0
272	20231026	154400	621973690	2860	2860	2860	2860	1066
273	20231026	154300	621973690	2860	2860	2860	2860	0
274	20231026	154200	621973690	2860	2860	2860	2860	0
275	20231026	154100	621973690	2860	2860	2860	2860	0
276	20231026	154000	621973690	2860	2860	2860	2860	0
277	20231026	153900	621973690	2860	2860	2860	2860	0
278	20231026	153800	621973690	2860	2860	2860	2860	0
279	20231026	153700	621973690	2860	2860	2860	2860	0
280	20231026	153600	621973690	2860	2860	2860	2860	0
281	20231026	153500	621973690	2860	2860	2860	2860	0
282	20231026	153400	621973690	2860	2860	2860	2860	0
283	20231026	153300	621973690	2860	2860	2860	2860	0
284	20231026	153200	621973690	2860	2860	2860	2860	0
285	20231026	153100	621973690	2860	2860	2860	2860	0
286	20231026	153000	621973690	2860	2860	2860	2860	1066
287	20231026	152900	618924930	2850	2850	2850	2850	0
288	20231026	152800	618924930	2850	2850	2850	2850	0
289	20231026	152700	618924930	2850	2850	2850	2850	0
290	20231026	152600	618924930	2850	2850	2850	2850	0
291	20231026	152500	618924930	2850	2850	2850	2850	0
292	20231026	152400	618924930	2850	2850	2850	2850	0
293	20231026	152300	618924930	2850	2850	2850	2850	0
294	20231026	152200	618924930	2850	2850	2850	2850	0
295	20231026	152100	618924930	2850	2850	2850	2850	0
296	20231026	152000	618924930	2850	2850	2850	2850	0
297	20231026	151900	618924930	2850	2850	2850	2850	378
298	20231026	151800	617847630	2865	2865	2865	2865	0
299	20231026	151700	617847630	2865	2865	2865	2865	22
300	20231026	151600	617784600	2870	2865	2870	2865	300
301	20231026	151500	616925075	2845	2845	2845	2845	1
302	20231026	151400	616922230	2845	2845	2865	2845	418
303	20231026	151300	615732880	2845	2850	2850	2845	1143
304	20231026	151200	612476985	2850	2865	2865	2850	103
305	20231026	151100	612181905	2850	2850	2850	2850	100
306	20231026	151000	611896905	2850	2850	2850	2850	0
307	20231026	150900	611896905	2850	2855	2855	2850	2300
308	20231026	150800	605340845	2860	2860	2860	2860	0
309	20231026	150700	605340845	2860	2855	2860	2855	390
310	20231026	150600	604227390	2855	2860	2860	2855	1035
311	20231026	150500	601272290	2860	2860	2860	2860	0
312	20231026	150400	601272290	2860	2860	2860	2860	0
313	20231026	150300	601272290	2860	2855	2860	2855	404
314	20231026	150200	600118850	2855	2855	2855	2855	0
315	20231026	150100	600118850	2855	2855	2855	2855	74
316	20231026	150000	599907580	2855	2855	2855	2855	136
317	20231026	145900	599519300	2860	2860	2860	2860	51
318	20231026	145800	599373440	2855	2870	2870	2855	2
319	20231026	145700	599367715	2870	2870	2870	2870	0
320	20231026	145600	599367715	2870	2870	2870	2870	301
321	20231026	145500	598503845	2870	2865	2870	2865	51
322	20231026	145400	598357725	2860	2865	2865	2860	741
323	20231026	145300	596234965	2865	2865	2865	2865	350
324	20231026	145200	595232215	2865	2865	2865	2865	0
325	20231026	145100	595232215	2865	2860	2865	2860	1076
326	20231026	145000	592150835	2860	2855	2860	2855	1029
327	20231026	144900	589208040	2855	2855	2855	2855	535
328	20231026	144800	587680615	2850	2845	2850	2845	94
329	20231026	144700	587412720	2840	2840	2840	2840	0
330	20231026	144600	587412720	2840	2840	2840	2840	0
331	20231026	144500	587412720	2840	2840	2840	2840	0
332	20231026	144400	587412720	2840	2840	2840	2840	1
333	20231026	144300	587409880	2850	2850	2850	2850	7
334	20231026	144200	587389930	2850	2855	2855	2850	251
335	20231026	144100	586674575	2855	2855	2855	2855	6
336	20231026	144000	586657445	2855	2855	2855	2855	18
337	20231026	143900	586606055	2855	2855	2855	2855	1
338	20231026	143800	586603200	2835	2835	2835	2835	25
339	20231026	143700	586532325	2830	2830	2830	2830	0
340	20231026	143600	586532325	2830	2830	2830	2830	0
341	20231026	143500	586532325	2830	2830	2830	2830	0
342	20231026	143400	586532325	2830	2830	2830	2830	20
343	20231026	143300	586475725	2850	2835	2850	2835	1250
344	20231026	143200	582917725	2835	2835	2835	2835	270
345	20231026	143100	582152275	2850	2850	2850	2850	2
346	20231026	143000	582146575	2855	2850	2855	2825	1201
347	20231026	142900	578720670	2850	2850	2850	2850	301
348	20231026	142800	577862820	2825	2835	2835	2825	1000
349	20231026	142700	575036635	2860	2830	2860	2830	3972
350	20231026	142600	563707670	2830	2830	2830	2830	11
351	20231026	142500	563676540	2855	2830	2855	2830	520
352	20231026	142400	562195110	2825	2825	2825	2825	421
353	20231026	142300	561005785	2825	2825	2845	2820	778
354	20231026	142200	558805600	2825	2825	2825	2825	0
355	20231026	142100	558805600	2825	2830	2830	2825	119
356	20231026	142000	558468900	2830	2830	2830	2830	0
357	20231026	141900	558468900	2830	2830	2830	2830	110
358	20231026	141800	558157600	2830	2830	2830	2830	2000
359	20231026	141700	552497600	2825	2825	2825	2825	11
360	20231026	141600	552466525	2820	2820	2820	2820	0
361	20231026	141500	552466525	2820	2820	2820	2820	11
362	20231026	141400	552435505	2825	2825	2825	2825	624
363	20231026	141300	550672705	2825	2825	2825	2825	0
364	20231026	141200	550672705	2825	2825	2825	2825	300
365	20231026	141100	549825205	2830	2830	2830	2830	0
366	20231026	141000	549825205	2830	2830	2830	2830	0
367	20231026	140900	549825205	2830	2830	2830	2830	10
368	20231026	140800	549796905	2830	2830	2830	2830	0
369	20231026	140700	549796905	2830	2830	2830	2830	500
370	20231026	140600	548381905	2825	2825	2825	2825	0
371	20231026	140500	548381905	2825	2825	2825	2825	109
372	20231026	140400	548073980	2825	2825	2830	2825	167
373	20231026	140300	547601925	2825	2825	2825	2825	10
374	20231026	140200	547573675	2830	2830	2830	2830	0
375	20231026	140100	547573675	2830	2820	2830	2820	1864
376	20231026	140000	542299350	2820	2820	2820	2820	347
377	20231026	135900	541320810	2820	2825	2825	2820	2335
378	20231026	135800	534733665	2825	2835	2835	2825	1777
379	20231026	135700	529704650	2835	2835	2835	2835	2
380	20231026	135600	529698980	2835	2835	2835	2835	72
381	20231026	135500	529494860	2835	2835	2835	2835	0
382	20231026	135400	529494860	2835	2825	2835	2825	104
383	20231026	135300	529200970	2825	2825	2825	2825	0
384	20231026	135200	529200970	2825	2825	2825	2825	0
385	20231026	135100	529200970	2825	2825	2825	2825	1333
386	20231026	135000	525435245	2825	2825	2825	2825	711
387	20231026	134900	523426670	2830	2835	2835	2830	7408
388	20231026	134800	502431550	2840	2835	2840	2835	1291
389	20231026	134700	498771550	2835	2835	2835	2835	69
390	20231026	134600	498575935	2835	2835	2835	2835	607
391	20231026	134500	496855090	2835	2830	2835	2830	215
392	20231026	134400	496245640	2830	2835	2835	2830	408
393	20231026	134300	495090965	2835	2835	2835	2835	0
394	20231026	134200	495090965	2835	2830	2835	2830	127
395	20231026	134100	494731435	2845	2845	2845	2845	1
396	20231026	134000	494728590	2830	2830	2830	2830	0
397	20231026	133900	494728590	2830	2855	2860	2830	9253
398	20231026	133800	468445070	2860	2850	2860	2850	48
399	20231026	133700	468308095	2850	2850	2850	2850	313
400	20231026	133600	467416045	2850	2850	2850	2850	0
401	20231026	133500	467416045	2850	2855	2855	2850	18
402	20231026	133400	467364700	2865	2865	2865	2865	0
403	20231026	133300	467364700	2865	2865	2865	2865	3
404	20231026	133200	467356105	2865	2865	2865	2865	0
405	20231026	133100	467356105	2865	2865	2865	2865	0
406	20231026	133000	467356105	2865	2865	2865	2865	0
407	20231026	132900	467356105	2865	2865	2865	2865	0
408	20231026	132800	467356105	2865	2865	2865	2865	3
409	20231026	132700	467347510	2865	2865	2865	2865	0
410	20231026	132600	467347510	2865	2865	2865	2865	0
411	20231026	132500	467347510	2865	2865	2865	2865	0
412	20231026	132400	467347510	2865	2865	2865	2865	0
413	20231026	132300	467347510	2865	2865	2865	2865	0
414	20231026	132200	467347510	2865	2865	2865	2865	8
415	20231026	132100	467324590	2865	2865	2865	2865	0
416	20231026	132000	467324590	2865	2865	2865	2865	0
417	20231026	131900	467324590	2865	2860	2865	2860	78
418	20231026	131800	467101410	2860	2860	2860	2860	0
419	20231026	131700	467101410	2860	2860	2860	2860	0
420	20231026	131600	467101410	2860	2860	2860	2860	0
421	20231026	131500	467101410	2860	2860	2860	2860	0
422	20231026	131400	467101410	2860	2845	2860	2845	205
423	20231026	131300	466517465	2840	2850	2850	2840	9418
424	20231026	131200	439728490	2850	2850	2850	2850	143
425	20231026	131100	439320940	2850	2860	2860	2850	27
426	20231026	131000	439243770	2865	2865	2865	2865	100
427	20231026	130900	438957270	2865	2865	2865	2865	44
428	20231026	130800	438831210	2865	2865	2865	2845	54
429	20231026	130700	438676580	2865	2855	2865	2855	159
430	20231026	130600	438221455	2855	2850	2855	2850	351
431	20231026	130500	437219355	2850	2850	2850	2850	102
432	20231026	130400	436928655	2850	2850	2850	2850	0
433	20231026	130300	436928655	2850	2845	2850	2845	2
434	20231026	130200	436922960	2855	2855	2855	2855	0
435	20231026	130100	436922960	2855	2855	2855	2855	4
436	20231026	130000	436911540	2855	2850	2855	2850	1773
437	20231026	125900	431851460	2850	2850	2850	2850	104
438	20231026	125800	431555060	2850	2850	2850	2850	34
439	20231026	125700	431458160	2850	2850	2850	2850	521
440	20231026	125600	429973310	2845	2845	2845	2845	40
441	20231026	125500	429859510	2845	2845	2845	2845	0
442	20231026	125400	429859510	2845	2845	2845	2845	0
443	20231026	125300	429859510	2845	2845	2845	2845	114
444	20231026	125200	429535180	2840	2845	2845	2840	1000
445	20231026	125100	426694490	2835	2835	2835	2835	0
446	20231026	125000	426694490	2835	2845	2845	2835	100
447	20231026	124900	426410630	2835	2845	2845	2835	989
448	20231026	124800	423605675	2850	2850	2850	2850	11
449	20231026	124700	423574325	2840	2845	2845	2840	1100
450	20231026	124600	420449825	2845	2855	2855	2830	10367
451	20231026	124500	391004240	2860	2860	2860	2860	10
452	20231026	124400	390975640	2855	2860	2860	2850	2520
453	20231026	124300	383776980	2865	2865	2865	2865	0
454	20231026	124200	383776980	2865	2865	2865	2865	496
455	20231026	124100	382355940	2865	2870	2870	2865	34
456	20231026	124000	382258480	2865	2865	2865	2865	30
457	20231026	123900	382172530	2860	2860	2860	2860	0
458	20231026	123800	382172530	2860	2860	2860	2860	0
459	20231026	123700	382172530	2860	2860	2860	2860	10
460	20231026	123600	382143930	2860	2855	2860	2855	1950
461	20231026	123500	376569245	2850	2850	2850	2850	1000
462	20231026	123400	373719245	2855	2855	2855	2855	10
463	20231026	123300	373690695	2855	2855	2855	2855	206
464	20231026	123200	373102565	2855	2855	2855	2855	20
465	20231026	123100	373045465	2855	2855	2855	2855	2160
466	20231026	123000	366878665	2855	2860	2860	2855	1434
467	20231026	122900	362783290	2855	2870	2870	2855	304
468	20231026	122800	361911355	2870	2870	2870	2870	2
469	20231026	122700	361905615	2870	2855	2870	2855	1178
470	20231026	122600	358540465	2860	2860	2860	2860	34
471	20231026	122500	358443225	2860	2860	2860	2860	21
472	20231026	122400	358383165	2860	2860	2860	2860	20
473	20231026	122300	358325965	2860	2870	2870	2860	9358
474	20231026	122200	331512005	2870	2870	2870	2870	0
475	20231026	122100	331512005	2870	2870	2870	2870	0
476	20231026	122000	331512005	2870	2870	2870	2870	0
477	20231026	121900	331512005	2870	2870	2870	2870	0
478	20231026	121800	331512005	2870	2870	2870	2870	0
479	20231026	121700	331512005	2870	2870	2870	2870	100
480	20231026	121600	331225005	2875	2875	2875	2875	0
481	20231026	121500	331225005	2875	2875	2875	2875	1043
482	20231026	121400	328226380	2875	2875	2875	2875	0
483	20231026	121300	328226380	2875	2875	2875	2875	244
484	20231026	121200	327524880	2875	2875	2875	2875	62
485	20231026	121100	327346630	2875	2875	2875	2875	3
486	20231026	121000	327338005	2875	2875	2875	2875	52
487	20231026	120900	327188505	2880	2880	2880	2880	6
488	20231026	120800	327171225	2880	2880	2880	2880	0
489	20231026	120700	327171225	2880	2875	2880	2875	9
490	20231026	120600	327145345	2875	2875	2875	2870	205
491	20231026	120500	326556565	2880	2880	2880	2880	10
492	20231026	120400	326527765	2880	2880	2880	2880	1
493	20231026	120300	326524885	2875	2875	2875	2875	200
494	20231026	120200	325949885	2875	2875	2875	2875	113
495	20231026	120100	325625010	2870	2870	2870	2870	512
496	20231026	120000	324155570	2870	2870	2870	2870	0
497	20231026	115900	324155570	2870	2870	2870	2870	2000
498	20231026	115800	318415570	2870	2870	2870	2870	0
499	20231026	115700	318415570	2870	2880	2880	2870	313
500	20231026	115600	317515350	2880	2880	2880	2880	0
501	20231026	115500	317515350	2880	2880	2880	2880	175
502	20231026	115400	317011350	2890	2890	2890	2890	1
503	20231026	115300	317008460	2885	2885	2885	2885	37
504	20231026	115200	316901715	2890	2890	2890	2890	0
505	20231026	115100	316901715	2890	2890	2890	2890	47
506	20231026	115000	316765885	2890	2890	2890	2890	30
507	20231026	114900	316679185	2895	2895	2895	2895	5
508	20231026	114800	316664710	2890	2890	2890	2890	172
509	20231026	114700	316167630	2890	2885	2890	2885	2
510	20231026	114600	316161855	2890	2890	2890	2890	11
511	20231026	114500	316130065	2890	2890	2890	2890	25
512	20231026	114400	316057815	2890	2890	2890	2890	1
513	20231026	114300	316054925	2880	2880	2880	2880	24
514	20231026	114200	315985805	2875	2875	2875	2875	0
515	20231026	114100	315985805	2875	2875	2875	2875	0
516	20231026	114000	315985805	2875	2875	2875	2875	26
517	20231026	113900	315911055	2875	2875	2875	2870	45
518	20231026	113800	315781720	2870	2870	2870	2865	910
519	20231026	113700	313173195	2870	2870	2870	2870	3065
520	20231026	113600	304376645	2870	2870	2870	2870	15
521	20231026	113500	304333595	2875	2880	2880	2875	1532
522	20231026	113400	299928095	2875	2875	2875	2875	10
523	20231026	113300	299899345	2880	2880	2880	2880	4573
524	20231026	113200	286729105	2880	2895	2895	2880	4544
525	20231026	113100	273612895	2910	2910	2910	2910	0
526	20231026	113000	273612895	2910	2895	2910	2895	2
527	20231026	112900	273607090	2890	2890	2890	2890	0
528	20231026	112800	273607090	2890	2890	2890	2890	50
529	20231026	112700	273462590	2890	2890	2890	2890	155
530	20231026	112600	273014640	2890	2890	2890	2890	410
531	20231026	112500	271829740	2890	2890	2890	2890	261
532	20231026	112400	271075450	2890	2895	2895	2890	2302
533	20231026	112300	264422640	2895	2900	2900	2895	2243
534	20231026	112200	257929065	2900	2900	2900	2900	112
535	20231026	112100	257604265	2900	2900	2900	2900	1591
536	20231026	112000	252990365	2905	2905	2905	2905	101
537	20231026	111900	252696960	2905	2905	2905	2905	1
538	20231026	111800	252694055	2910	2910	2910	2910	0
539	20231026	111700	252694055	2910	2910	2910	2910	0
540	20231026	111600	252694055	2910	2910	2910	2910	0
541	20231026	111500	252694055	2910	2920	2920	2910	15
542	20231026	111400	252650305	2920	2920	2920	2920	0
543	20231026	111300	252650305	2920	2920	2920	2920	54
544	20231026	111200	252492625	2905	2905	2905	2905	935
545	20231026	111100	249776450	2905	2905	2905	2905	0
546	20231026	111000	249776450	2905	2905	2905	2905	0
547	20231026	110900	249776450	2905	2905	2905	2905	0
548	20231026	110800	249776450	2905	2905	2905	2905	1
549	20231026	110700	249773545	2905	2915	2915	2905	7803
550	20231026	110600	227056900	2915	2915	2915	2915	100
551	20231026	110500	226765400	2915	2920	2920	2915	157
552	20231026	110400	226306985	2925	2925	2925	2925	0
553	20231026	110300	226306985	2925	2925	2925	2925	399
554	20231026	110200	225139910	2935	2935	2935	2935	10
555	20231026	110100	225110560	2920	2920	2920	2920	0
556	20231026	110000	225110560	2920	2920	2920	2920	0
557	20231026	105900	225110560	2920	2920	2920	2920	800
558	20231026	105800	222774560	2940	2940	2940	2940	1
559	20231026	105700	222771620	2940	2940	2940	2940	1
560	20231026	105600	222768680	2925	2925	2925	2925	0
561	20231026	105500	222768680	2925	2925	2925	2925	100
562	20231026	105400	222476180	2925	2925	2925	2925	3
563	20231026	105300	222467405	2925	2945	2945	2925	2430
564	20231026	105200	215347775	2935	2935	2935	2935	200
565	20231026	105100	214760775	2945	2945	2945	2945	7
566	20231026	105000	214740160	2945	2945	2945	2945	35
567	20231026	104900	214637085	2945	2945	2945	2945	10
568	20231026	104800	214607635	2945	2940	2945	2940	4
569	20231026	104700	214595870	2940	2940	2940	2940	0
570	20231026	104600	214595870	2940	2935	2940	2935	710
571	20231026	104500	212509520	2935	2935	2935	2935	0
572	20231026	104400	212509520	2935	2935	2935	2935	0
573	20231026	104300	212509520	2935	2935	2935	2935	1
574	20231026	104200	212506585	2920	2920	2920	2920	0
575	20231026	104100	212506585	2920	2920	2920	2920	0
576	20231026	104000	212506585	2920	2925	2925	2920	613
577	20231026	103900	210716310	2920	2920	2920	2920	0
578	20231026	103800	210716310	2920	2920	2920	2920	72
579	20231026	103700	210506070	2920	2935	2935	2920	163
580	20231026	103600	210029615	2935	2925	2935	2925	491
581	20231026	103500	208593430	2925	2925	2925	2925	0
582	20231026	103400	208593430	2925	2925	2925	2925	0
583	20231026	103300	208593430	2925	2930	2930	2925	557
584	20231026	103200	206963215	2930	2930	2930	2930	0
585	20231026	103100	206963215	2930	2930	2930	2930	0
586	20231026	103000	206963215	2930	2930	2930	2930	8
587	20231026	102900	206939775	2930	2935	2935	2930	792
588	20231026	102800	204619060	2935	2935	2935	2935	6
589	20231026	102700	204601450	2935	2935	2935	2935	7
590	20231026	102600	204580905	2935	2935	2935	2935	0
591	20231026	102500	204580905	2935	2935	2935	2935	0
592	20231026	102400	204580905	2935	2935	2935	2935	12
593	20231026	102300	204545685	2935	2935	2935	2935	5
594	20231026	102200	204531010	2935	2930	2935	2930	3
595	20231026	102100	204522215	2930	2925	2930	2925	42
596	20231026	102000	204399350	2925	2925	2925	2925	0
597	20231026	101900	204399350	2925	2930	2930	2925	13
598	20231026	101800	204361320	2930	2930	2930	2930	1
599	20231026	101700	204358390	2925	2925	2925	2925	3525
600	20231026	101600	194047765	2925	2925	2925	2925	205
601	20231026	101500	193448140	2930	2930	2930	2930	5
602	20231026	101400	193433490	2925	2925	2925	2925	0
603	20231026	101300	193433490	2925	2925	2925	2925	0
604	20231026	101200	193433490	2925	2930	2930	2925	14
605	20231026	101100	193392490	2930	2930	2930	2930	0
606	20231026	101000	193392490	2930	2935	2940	2930	677
607	20231026	100900	191407165	2955	2955	2955	2955	0
608	20231026	100800	191407165	2955	2950	2955	2945	912
609	20231026	100700	188716930	2950	2935	2950	2930	596
610	20231026	100600	186967525	2935	2935	2935	2935	5
611	20231026	100500	186952850	2935	2935	2935	2935	401
612	20231026	100400	185775915	2935	2935	2935	2935	5
613	20231026	100300	185761240	2935	2935	2935	2935	95
614	20231026	100200	185482415	2925	2925	2935	2925	940
615	20231026	100100	182732815	2920	2920	2920	2920	1
616	20231026	100000	182729895	2925	2925	2925	2925	0
617	20231026	095900	182729895	2925	2925	2925	2925	0
618	20231026	095800	182729895	2925	2925	2925	2925	0
619	20231026	095700	182729895	2925	2925	2925	2925	1
620	20231026	095600	182726970	2915	2925	2925	2915	1447
621	20231026	095500	178494685	2925	2935	2935	2925	548
622	20231026	095400	176886785	2945	2945	2945	2945	0
623	20231026	095300	176886785	2945	2945	2945	2945	510
624	20231026	095200	175384835	2945	2945	2945	2945	0
625	20231026	095100	175384835	2945	2945	2945	2945	0
626	20231026	095000	175384835	2945	2945	2945	2945	0
627	20231026	094900	175384835	2945	2945	2945	2945	0
628	20231026	094800	175384835	2945	2945	2945	2945	1000
629	20231026	094700	172439835	2945	2945	2945	2945	0
630	20231026	094600	172439835	2945	2945	2945	2945	10
631	20231026	094500	172410385	2925	2925	2925	2925	592
632	20231026	094400	170678785	2915	2915	2915	2915	0
633	20231026	094300	170678785	2915	2915	2915	2915	39
634	20231026	094200	170565100	2925	2925	2925	2925	68
635	20231026	094100	170366200	2925	2915	2925	2915	100
636	20231026	094000	170074315	2915	2915	2915	2915	501
637	20231026	093900	168613900	2915	2915	2915	2915	0
638	20231026	093800	168613900	2915	2915	2915	2915	1
639	20231026	093700	168610985	2890	2890	2895	2890	797
640	20231026	093600	166306155	2890	2905	2920	2890	757
641	20231026	093500	164107435	2905	2895	2905	2895	195
642	20231026	093400	163541925	2895	2925	2925	2890	6717
643	20231026	093300	144050515	2925	2905	2925	2905	1602
644	20231026	093200	139396685	2905	2905	2925	2905	955
645	20231026	093100	136622390	2905	2905	2905	2905	0
646	20231026	093000	136622390	2905	2915	2915	2905	4000
647	20231026	092900	124997445	2915	2915	2915	2915	0
648	20231026	092800	124997445	2915	2920	2920	2910	2727
649	20231026	092700	117050910	2920	2920	2920	2920	0
650	20231026	092600	117050910	2920	2920	2920	2920	2518
651	20231026	092500	109698350	2925	2945	2945	2925	1311
652	20231026	092400	105857335	2950	2950	2950	2950	0
653	20231026	092300	105857335	2950	2950	2950	2950	0
654	20231026	092200	105857335	2950	2945	2950	2945	279
655	20231026	092100	105034970	2925	2925	2925	2925	31
656	20231026	092000	104944295	2925	2925	2925	2920	94
657	20231026	091900	104669395	2925	2935	2935	2920	551
658	20231026	091800	103060020	2935	2920	2935	2920	60
659	20231026	091700	102884070	2920	2940	2940	2920	1349
660	20231026	091600	98944350	2940	2940	2940	2940	28
661	20231026	091500	98862030	2940	2935	2940	2935	108
662	20231026	091400	98544515	2940	2940	2940	2940	0
663	20231026	091300	98544515	2940	2935	2940	2935	11
664	20231026	091200	98512205	2920	2925	2935	2920	516
665	20231026	091100	97005285	2935	2930	2935	2915	4698
666	20231026	091000	83299650	2935	2935	2935	2935	191
667	20231026	090900	82739065	2935	2915	2935	2915	13512
668	20231026	090800	43209280	2915	2930	2930	2915	6539
669	20231026	090700	24095580	2930	2940	2940	2925	711
670	20231026	090600	22009530	2940	2950	2950	2940	339
671	20231026	090500	21012170	2940	2940	2940	2940	0
672	20231026	090400	21012170	2940	2940	2940	2940	0
673	20231026	090300	21012170	2940	2975	2975	2940	324
674	20231026	090200	20059540	2935	2935	2935	2935	156
675	20231026	090100	19601680	2940	2945	2945	2935	4153
676	20231026	090000	7389540	2940	2950	2995	2940	2496