KissMeData/418470/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	205800	21636212360	19820	19820	19820	19820	8703
3	20231025	205700	21636212360	19820	19820	19820	19820	0
4	20231025	205600	21636212360	19820	19820	19820	19820	0
5	20231025	205500	21636212360	19820	19820	19820	19820	0
6	20231025	205400	21636212360	19820	19820	19820	19820	0
7	20231025	205300	21636212360	19820	19820	19820	19820	0
8	20231025	205200	21636212360	19820	19820	19820	19820	0
9	20231025	205100	21636212360	19820	19820	19820	19820	0
10	20231025	205000	21636212360	19820	19820	19820	19820	0
11	20231025	204900	21636212360	19820	19820	19820	19820	0
12	20231025	204800	21636212360	19820	19820	19820	19820	0
13	20231025	204700	21636212360	19820	19820	19820	19820	0
14	20231025	204600	21636212360	19820	19820	19820	19820	0
15	20231025	204500	21636212360	19820	19820	19820	19820	0
16	20231025	204400	21636212360	19820	19820	19820	19820	0
17	20231025	204300	21636212360	19820	19820	19820	19820	0
18	20231025	204200	21636212360	19820	19820	19820	19820	0
19	20231025	204100	21636212360	19820	19820	19820	19820	0
20	20231025	204000	21636212360	19820	19820	19820	19820	0
21	20231025	203900	21636212360	19820	19820	19820	19820	0
22	20231025	203800	21636212360	19820	19820	19820	19820	0
23	20231025	203700	21636212360	19820	19820	19820	19820	0
24	20231025	203600	21636212360	19820	19820	19820	19820	0
25	20231025	203500	21636212360	19820	19820	19820	19820	0
26	20231025	203400	21636212360	19820	19820	19820	19820	0
27	20231025	203300	21636212360	19820	19820	19820	19820	0
28	20231025	203200	21636212360	19820	19820	19820	19820	0
29	20231025	203100	21636212360	19820	19820	19820	19820	0
30	20231025	203000	21636212360	19820	19820	19820	19820	0
31	20231025	202900	21636212360	19820	19820	19820	19820	0
32	20231025	202800	21636212360	19820	19820	19820	19820	8703
33	20231025	202700	21636212360	19820	19820	19820	19820	0
34	20231025	202600	21636212360	19820	19820	19820	19820	0
35	20231025	202500	21636212360	19820	19820	19820	19820	0
36	20231025	202400	21636212360	19820	19820	19820	19820	0
37	20231025	202300	21636212360	19820	19820	19820	19820	0
38	20231025	202200	21636212360	19820	19820	19820	19820	0
39	20231025	202100	21636212360	19820	19820	19820	19820	0
40	20231025	202000	21636212360	19820	19820	19820	19820	0
41	20231025	201900	21636212360	19820	19820	19820	19820	0
42	20231025	201800	21636212360	19820	19820	19820	19820	0
43	20231025	201700	21636212360	19820	19820	19820	19820	0
44	20231025	201600	21636212360	19820	19820	19820	19820	0
45	20231025	201500	21636212360	19820	19820	19820	19820	0
46	20231025	201400	21636212360	19820	19820	19820	19820	0
47	20231025	201300	21636212360	19820	19820	19820	19820	0
48	20231025	201200	21636212360	19820	19820	19820	19820	0
49	20231025	201100	21636212360	19820	19820	19820	19820	0
50	20231025	201000	21636212360	19820	19820	19820	19820	0
51	20231025	200900	21636212360	19820	19820	19820	19820	0
52	20231025	200800	21636212360	19820	19820	19820	19820	0
53	20231025	200700	21636212360	19820	19820	19820	19820	0
54	20231025	200600	21636212360	19820	19820	19820	19820	0
55	20231025	200500	21636212360	19820	19820	19820	19820	0
56	20231025	200400	21636212360	19820	19820	19820	19820	0
57	20231025	200300	21636212360	19820	19820	19820	19820	0
58	20231025	200200	21636212360	19820	19820	19820	19820	0
59	20231025	200100	21636212360	19820	19820	19820	19820	0
60	20231025	200000	21636212360	19820	19820	19820	19820	0
61	20231025	195900	21636212360	19820	19820	19820	19820	0
62	20231025	195800	21636212360	19820	19820	19820	19820	8703
63	20231025	195700	21636212360	19820	19820	19820	19820	0
64	20231025	195600	21636212360	19820	19820	19820	19820	0
65	20231025	195500	21636212360	19820	19820	19820	19820	0
66	20231025	195400	21636212360	19820	19820	19820	19820	0
67	20231025	195300	21636212360	19820	19820	19820	19820	0
68	20231025	195200	21636212360	19820	19820	19820	19820	0
69	20231025	195100	21636212360	19820	19820	19820	19820	0
70	20231025	195000	21636212360	19820	19820	19820	19820	0
71	20231025	194900	21636212360	19820	19820	19820	19820	0
72	20231025	194800	21636212360	19820	19820	19820	19820	0
73	20231025	194700	21636212360	19820	19820	19820	19820	0
74	20231025	194600	21636212360	19820	19820	19820	19820	0
75	20231025	194500	21636212360	19820	19820	19820	19820	0
76	20231025	194400	21636212360	19820	19820	19820	19820	0
77	20231025	194300	21636212360	19820	19820	19820	19820	0
78	20231025	194200	21636212360	19820	19820	19820	19820	0
79	20231025	194100	21636212360	19820	19820	19820	19820	0
80	20231025	194000	21636212360	19820	19820	19820	19820	0
81	20231025	193900	21636212360	19820	19820	19820	19820	0
82	20231025	193800	21636212360	19820	19820	19820	19820	0
83	20231025	193700	21636212360	19820	19820	19820	19820	0
84	20231025	193600	21636212360	19820	19820	19820	19820	0
85	20231025	193500	21636212360	19820	19820	19820	19820	0
86	20231025	193400	21636212360	19820	19820	19820	19820	0
87	20231025	193300	21636212360	19820	19820	19820	19820	0
88	20231025	193200	21636212360	19820	19820	19820	19820	0
89	20231025	193100	21636212360	19820	19820	19820	19820	0
90	20231025	193000	21636212360	19820	19820	19820	19820	0
91	20231025	192900	21636212360	19820	19820	19820	19820	0
92	20231025	192800	21636212360	19820	19820	19820	19820	8703
93	20231025	192700	21636212360	19820	19820	19820	19820	0
94	20231025	192600	21636212360	19820	19820	19820	19820	0
95	20231025	192500	21636212360	19820	19820	19820	19820	0
96	20231025	192400	21636212360	19820	19820	19820	19820	0
97	20231025	192300	21636212360	19820	19820	19820	19820	0
98	20231025	192200	21636212360	19820	19820	19820	19820	0
99	20231025	192100	21636212360	19820	19820	19820	19820	0
100	20231025	192000	21636212360	19820	19820	19820	19820	0
101	20231025	191900	21636212360	19820	19820	19820	19820	0
102	20231025	191800	21636212360	19820	19820	19820	19820	0
103	20231025	191700	21636212360	19820	19820	19820	19820	0
104	20231025	191600	21636212360	19820	19820	19820	19820	0
105	20231025	191500	21636212360	19820	19820	19820	19820	0
106	20231025	191400	21636212360	19820	19820	19820	19820	0
107	20231025	191300	21636212360	19820	19820	19820	19820	0
108	20231025	191200	21636212360	19820	19820	19820	19820	0
109	20231025	191100	21636212360	19820	19820	19820	19820	0
110	20231025	191000	21636212360	19820	19820	19820	19820	0
111	20231025	190900	21636212360	19820	19820	19820	19820	0
112	20231025	190800	21636212360	19820	19820	19820	19820	0
113	20231025	190700	21636212360	19820	19820	19820	19820	0
114	20231025	190600	21636212360	19820	19820	19820	19820	0
115	20231025	190500	21636212360	19820	19820	19820	19820	0
116	20231025	190400	21636212360	19820	19820	19820	19820	0
117	20231025	190300	21636212360	19820	19820	19820	19820	0
118	20231025	190200	21636212360	19820	19820	19820	19820	0
119	20231025	190100	21636212360	19820	19820	19820	19820	0
120	20231025	190000	21636212360	19820	19820	19820	19820	0
121	20231025	185900	21636212360	19820	19820	19820	19820	0
122	20231025	185800	21636212360	19820	19820	19820	19820	8703
123	20231025	185700	21636212360	19820	19820	19820	19820	0
124	20231025	185600	21636212360	19820	19820	19820	19820	0
125	20231025	185500	21636212360	19820	19820	19820	19820	0
126	20231025	185400	21636212360	19820	19820	19820	19820	0
127	20231025	185300	21636212360	19820	19820	19820	19820	0
128	20231025	185200	21636212360	19820	19820	19820	19820	0
129	20231025	185100	21636212360	19820	19820	19820	19820	0
130	20231025	185000	21636212360	19820	19820	19820	19820	0
131	20231025	184900	21636212360	19820	19820	19820	19820	0
132	20231025	184800	21636212360	19820	19820	19820	19820	0
133	20231025	184700	21636212360	19820	19820	19820	19820	0
134	20231025	184600	21636212360	19820	19820	19820	19820	0
135	20231025	184500	21636212360	19820	19820	19820	19820	0
136	20231025	184400	21636212360	19820	19820	19820	19820	0
137	20231025	184300	21636212360	19820	19820	19820	19820	0
138	20231025	184200	21636212360	19820	19820	19820	19820	0
139	20231025	184100	21636212360	19820	19820	19820	19820	0
140	20231025	184000	21636212360	19820	19820	19820	19820	0
141	20231025	183900	21636212360	19820	19820	19820	19820	0
142	20231025	183800	21636212360	19820	19820	19820	19820	0
143	20231025	183700	21636212360	19820	19820	19820	19820	0
144	20231025	183600	21636212360	19820	19820	19820	19820	0
145	20231025	183500	21636212360	19820	19820	19820	19820	0
146	20231025	183400	21636212360	19820	19820	19820	19820	0
147	20231025	183300	21636212360	19820	19820	19820	19820	0
148	20231025	183200	21636212360	19820	19820	19820	19820	0
149	20231025	183100	21636212360	19820	19820	19820	19820	0
150	20231025	183000	21636212360	19820	19820	19820	19820	0
151	20231025	182900	21636212360	19820	19820	19820	19820	0
152	20231025	182800	21636212360	19820	19820	19820	19820	8703
153	20231025	182700	21636212360	19820	19820	19820	19820	0
154	20231025	182600	21636212360	19820	19820	19820	19820	0
155	20231025	182500	21636212360	19820	19820	19820	19820	0
156	20231025	182400	21636212360	19820	19820	19820	19820	0
157	20231025	182300	21636212360	19820	19820	19820	19820	0
158	20231025	182200	21636212360	19820	19820	19820	19820	0
159	20231025	182100	21636212360	19820	19820	19820	19820	0
160	20231025	182000	21636212360	19820	19820	19820	19820	0
161	20231025	181900	21636212360	19820	19820	19820	19820	0
162	20231025	181800	21636212360	19820	19820	19820	19820	0
163	20231025	181700	21636212360	19820	19820	19820	19820	0
164	20231025	181600	21636212360	19820	19820	19820	19820	0
165	20231025	181500	21636212360	19820	19820	19820	19820	0
166	20231025	181400	21636212360	19820	19820	19820	19820	0
167	20231025	181300	21636212360	19820	19820	19820	19820	0
168	20231025	181200	21636212360	19820	19820	19820	19820	0
169	20231025	181100	21636212360	19820	19820	19820	19820	0
170	20231025	181000	21636212360	19820	19820	19820	19820	0
171	20231025	180900	21636212360	19820	19820	19820	19820	0
172	20231025	180800	21636212360	19820	19820	19820	19820	0
173	20231025	180700	21636212360	19820	19820	19820	19820	0
174	20231025	180600	21636212360	19820	19820	19820	19820	0
175	20231025	180500	21636212360	19820	19820	19820	19820	0
176	20231025	180400	21636212360	19820	19820	19820	19820	0
177	20231025	180300	21636212360	19820	19820	19820	19820	0
178	20231025	180200	21636212360	19820	19820	19820	19820	0
179	20231025	180100	21636212360	19820	19820	19820	19820	0
180	20231025	180000	21636212360	19820	19820	19820	19820	0
181	20231025	175900	21636212360	19820	19820	19820	19820	0
182	20231025	175800	21636212360	19820	19820	19820	19820	8703
183	20231025	175700	21636212360	19820	19820	19820	19820	0
184	20231025	175600	21636212360	19820	19820	19820	19820	0
185	20231025	175500	21636212360	19820	19820	19820	19820	0
186	20231025	175400	21636212360	19820	19820	19820	19820	0
187	20231025	175300	21636212360	19820	19820	19820	19820	0
188	20231025	175200	21636212360	19820	19820	19820	19820	0
189	20231025	175100	21636212360	19820	19820	19820	19820	0
190	20231025	175000	21636212360	19820	19820	19820	19820	0
191	20231025	174900	21636212360	19820	19820	19820	19820	0
192	20231025	174800	21636212360	19820	19820	19820	19820	0
193	20231025	174700	21636212360	19820	19820	19820	19820	0
194	20231025	174600	21636212360	19820	19820	19820	19820	0
195	20231025	174500	21636212360	19820	19820	19820	19820	0
196	20231025	174400	21636212360	19820	19820	19820	19820	0
197	20231025	174300	21636212360	19820	19820	19820	19820	0
198	20231025	174200	21636212360	19820	19820	19820	19820	0
199	20231025	174100	21636212360	19820	19820	19820	19820	0
200	20231025	174000	21636212360	19820	19820	19820	19820	0
201	20231025	173900	21636212360	19820	19820	19820	19820	0
202	20231025	173800	21636212360	19820	19820	19820	19820	0
203	20231025	173700	21636212360	19820	19820	19820	19820	0
204	20231025	173600	21636212360	19820	19820	19820	19820	0
205	20231025	173500	21636212360	19820	19820	19820	19820	0
206	20231025	173400	21636212360	19820	19820	19820	19820	0
207	20231025	173300	21636212360	19820	19820	19820	19820	0
208	20231025	173200	21636212360	19820	19820	19820	19820	0
209	20231025	173100	21636212360	19820	19820	19820	19820	0
210	20231025	173000	21636212360	19820	19820	19820	19820	0
211	20231025	172900	21636212360	19820	19820	19820	19820	0
212	20231025	172800	21636212360	19820	19820	19820	19820	8703
213	20231025	172700	21636212360	19820	19820	19820	19820	0
214	20231025	172600	21636212360	19820	19820	19820	19820	0
215	20231025	172500	21636212360	19820	19820	19820	19820	0
216	20231025	172400	21636212360	19820	19820	19820	19820	0
217	20231025	172300	21636212360	19820	19820	19820	19820	0
218	20231025	172200	21636212360	19820	19820	19820	19820	0
219	20231025	172100	21636212360	19820	19820	19820	19820	0
220	20231025	172000	21636212360	19820	19820	19820	19820	0
221	20231025	171900	21636212360	19820	19820	19820	19820	0
222	20231025	171800	21636212360	19820	19820	19820	19820	0
223	20231025	171700	21636212360	19820	19820	19820	19820	0
224	20231025	171600	21636212360	19820	19820	19820	19820	0
225	20231025	171500	21636212360	19820	19820	19820	19820	0
226	20231025	171400	21636212360	19820	19820	19820	19820	0
227	20231025	171300	21636212360	19820	19820	19820	19820	0
228	20231025	171200	21636212360	19820	19820	19820	19820	0
229	20231025	171100	21636212360	19820	19820	19820	19820	0
230	20231025	171000	21636212360	19820	19820	19820	19820	0
231	20231025	170900	21636212360	19820	19820	19820	19820	0
232	20231025	170800	21636212360	19820	19820	19820	19820	0
233	20231025	170700	21636212360	19820	19820	19820	19820	0
234	20231025	170600	21636212360	19820	19820	19820	19820	0
235	20231025	170500	21636212360	19820	19820	19820	19820	0
236	20231025	170400	21636212360	19820	19820	19820	19820	0
237	20231025	170300	21636212360	19820	19820	19820	19820	0
238	20231025	170200	21636212360	19820	19820	19820	19820	0
239	20231025	170100	21636212360	19820	19820	19820	19820	0
240	20231025	170000	21636212360	19820	19820	19820	19820	0
241	20231025	165900	21636212360	19820	19820	19820	19820	0
242	20231025	165800	21636212360	19820	19820	19820	19820	8703
243	20231025	165700	21636212360	19820	19820	19820	19820	0
244	20231025	165600	21636212360	19820	19820	19820	19820	0
245	20231025	165500	21636212360	19820	19820	19820	19820	0
246	20231025	165400	21636212360	19820	19820	19820	19820	0
247	20231025	165300	21636212360	19820	19820	19820	19820	0
248	20231025	165200	21636212360	19820	19820	19820	19820	0
249	20231025	165100	21636212360	19820	19820	19820	19820	0
250	20231025	165000	21636212360	19820	19820	19820	19820	0
251	20231025	164900	21636212360	19820	19820	19820	19820	0
252	20231025	164800	21636212360	19820	19820	19820	19820	0
253	20231025	164700	21636212360	19820	19820	19820	19820	0
254	20231025	164600	21636212360	19820	19820	19820	19820	0
255	20231025	164500	21636212360	19820	19820	19820	19820	0
256	20231025	164400	21636212360	19820	19820	19820	19820	0
257	20231025	164300	21636212360	19820	19820	19820	19820	0
258	20231025	164200	21636212360	19820	19820	19820	19820	0
259	20231025	164100	21636212360	19820	19820	19820	19820	0
260	20231025	164000	21636212360	19820	19820	19820	19820	0
261	20231025	163900	21636212360	19820	19820	19820	19820	0
262	20231025	163800	21636212360	19820	19820	19820	19820	0
263	20231025	163700	21636212360	19820	19820	19820	19820	0
264	20231025	163600	21636212360	19820	19820	19820	19820	0
265	20231025	163500	21636212360	19820	19820	19820	19820	0
266	20231025	163400	21636212360	19820	19820	19820	19820	0
267	20231025	163300	21636212360	19820	19820	19820	19820	0
268	20231025	163200	21636212360	19820	19820	19820	19820	0
269	20231025	163100	21636212360	19820	19820	19820	19820	0
270	20231025	163000	21636212360	19820	19820	19820	19820	0
271	20231025	162900	21636212360	19820	19820	19820	19820	0
272	20231025	162800	21636212360	19820	19820	19820	19820	8703
273	20231025	162700	21636212360	19820	19820	19820	19820	0
274	20231025	162600	21636212360	19820	19820	19820	19820	0
275	20231025	162500	21636212360	19820	19820	19820	19820	0
276	20231025	162400	21636212360	19820	19820	19820	19820	0
277	20231025	162300	21636212360	19820	19820	19820	19820	0
278	20231025	162200	21636212360	19820	19820	19820	19820	0
279	20231025	162100	21636212360	19820	19820	19820	19820	0
280	20231025	162000	21636212360	19820	19820	19820	19820	0
281	20231025	161900	21636212360	19820	19820	19820	19820	0
282	20231025	161800	21636212360	19820	19820	19820	19820	0
283	20231025	161700	21636212360	19820	19820	19820	19820	0
284	20231025	161600	21636212360	19820	19820	19820	19820	0
285	20231025	161500	21636212360	19820	19820	19820	19820	0
286	20231025	161400	21636212360	19820	19820	19820	19820	0
287	20231025	161300	21636212360	19820	19820	19820	19820	0
288	20231025	161200	21636212360	19820	19820	19820	19820	0
289	20231025	161100	21636212360	19820	19820	19820	19820	0
290	20231025	161000	21636212360	19820	19820	19820	19820	0
291	20231025	160900	21636212360	19820	19820	19820	19820	0
292	20231025	160800	21636212360	19820	19820	19820	19820	0
293	20231025	160700	21636212360	19820	19820	19820	19820	0
294	20231025	160600	21636212360	19820	19820	19820	19820	0
295	20231025	160500	21636212360	19820	19820	19820	19820	0
296	20231025	160400	21636212360	19820	19820	19820	19820	0
297	20231025	160300	21636212360	19820	19820	19820	19820	0
298	20231025	160200	21636212360	19820	19820	19820	19820	0
299	20231025	160100	21636212360	19820	19820	19820	19820	0
300	20231025	160000	21636212360	19820	19820	19820	19820	0
301	20231025	155900	21636212360	19820	19820	19820	19820	0
302	20231025	155800	21636212360	19820	19820	19820	19820	8703
303	20231025	155700	21636212360	19820	19820	19820	19820	0
304	20231025	155600	21636212360	19820	19820	19820	19820	0
305	20231025	155500	21636212360	19820	19820	19820	19820	0
306	20231025	155400	21636212360	19820	19820	19820	19820	0
307	20231025	155300	21636212360	19820	19820	19820	19820	0
308	20231025	155200	21636212360	19820	19820	19820	19820	0
309	20231025	155100	21636212360	19820	19820	19820	19820	0
310	20231025	155000	21636212360	19820	19820	19820	19820	0
311	20231025	154900	21636212360	19820	19820	19820	19820	0
312	20231025	154800	21636212360	19820	19820	19820	19820	0
313	20231025	154700	21636212360	19820	19820	19820	19820	0
314	20231025	154600	21636212360	19820	19820	19820	19820	0
315	20231025	154500	21636212360	19820	19820	19820	19820	0
316	20231025	154400	21636212360	19820	19820	19820	19820	0
317	20231025	154300	21636212360	19820	19820	19820	19820	0
318	20231025	154200	21636212360	19820	19820	19820	19820	0
319	20231025	154100	21636212360	19820	19820	19820	19820	0
320	20231025	154000	21636212360	19820	19820	19820	19820	0
321	20231025	153900	21636212360	19820	19820	19820	19820	0
322	20231025	153800	21636212360	19820	19820	19820	19820	0
323	20231025	153700	21636212360	19820	19820	19820	19820	0
324	20231025	153600	21636212360	19820	19820	19820	19820	0
325	20231025	153500	21636212360	19820	19820	19820	19820	0
326	20231025	153400	21636212360	19820	19820	19820	19820	0
327	20231025	153300	21636212360	19820	19820	19820	19820	0
328	20231025	153200	21636212360	19820	19820	19820	19820	0
329	20231025	153100	21636212360	19820	19820	19820	19820	0
330	20231025	153000	21636212360	19820	19820	19820	19820	8703
331	20231025	152900	21463718900	20000	20000	20000	20000	0
332	20231025	152800	21463718900	20000	20000	20000	20000	0
333	20231025	152700	21463718900	20000	20000	20000	20000	0
334	20231025	152600	21463718900	20000	20000	20000	20000	0
335	20231025	152500	21463718900	20000	20000	20000	20000	0
336	20231025	152400	21463718900	20000	20000	20000	20000	0
337	20231025	152300	21463718900	20000	20000	20000	20000	0
338	20231025	152200	21463718900	20000	20000	20000	20000	0
339	20231025	152100	21463718900	20000	20000	20000	20000	0
340	20231025	152000	21463718900	20000	20000	20000	20000	0
341	20231025	151900	21463718900	20000	19970	20000	19820	9682
342	20231025	151800	21271255950	19970	19950	19970	19950	177
343	20231025	151700	21267724440	19950	19950	19960	19940	725
344	20231025	151600	21253259300	19940	19930	19940	19910	763
345	20231025	151500	21238051870	19930	19970	19980	19930	1232
346	20231025	151400	21213471040	19970	19970	19980	19950	217
347	20231025	151300	21209138010	19950	19980	20000	19950	1249
348	20231025	151200	21184197170	19980	19990	20000	19960	498
349	20231025	151100	21174247130	19990	19970	19990	19950	726
350	20231025	151000	21159756760	19970	20050	20100	19970	1756
351	20231025	150900	21124567680	20100	19960	20100	19960	1196
352	20231025	150800	21100631650	19960	19930	19960	19900	1142
353	20231025	150700	21077865930	19930	19910	20000	19850	5465
354	20231025	150600	20969167560	19910	19990	20000	19910	3427
355	20231025	150500	20900844620	20000	20050	20150	19960	4878
356	20231025	150400	20803287520	20150	20150	20200	20050	3504
357	20231025	150300	20732940670	20200	20250	20250	20150	663
358	20231025	150200	20719565270	20150	20200	20200	20150	732
359	20231025	150100	20704807370	20250	20200	20300	20200	466
360	20231025	150000	20695383420	20150	20250	20250	20150	35
361	20231025	145900	20694677520	20300	20150	20300	20050	2255
362	20231025	145800	20649354220	20150	20150	20200	20100	735
363	20231025	145700	20634540920	20150	20250	20350	20150	1043
364	20231025	145600	20613481520	20200	20250	20450	20200	876
365	20231025	145500	20595733170	20250	20300	20300	20250	659
366	20231025	145400	20582371470	20350	20450	20450	20350	327
367	20231025	145300	20575713820	20450	20350	20500	20350	1108
368	20231025	145200	20553062870	20400	20350	20450	20350	1718
369	20231025	145100	20518018420	20350	20250	20400	20250	217
370	20231025	145000	20513611270	20250	20300	20300	20250	539
371	20231025	144900	20502690970	20250	20250	20250	20200	177
372	20231025	144800	20499110920	20250	20250	20250	20200	360
373	20231025	144700	20491826120	20250	20200	20350	20150	1117
374	20231025	144600	20469185570	20200	20150	20200	20100	1302
375	20231025	144500	20442922170	20150	20200	20200	20000	1319
376	20231025	144400	20416370520	20150	20200	20200	20100	1220
377	20231025	144300	20391788470	20200	20100	20200	19990	9831
378	20231025	144200	20194784790	20150	20250	20250	20150	1440
379	20231025	144100	20165709490	20250	20250	20300	20250	409
380	20231025	144000	20157427040	20350	20250	20400	20250	498
381	20231025	143900	20147300340	20300	20200	20300	20100	1799
382	20231025	143800	20110987140	20300	20300	20350	20200	1437
383	20231025	143700	20081888390	20300	20400	20450	20250	883
384	20231025	143600	20063942890	20400	20550	20600	20400	934
385	20231025	143500	20044803040	20500	20450	20650	20400	6564
386	20231025	143400	19909898840	20400	20400	20400	20350	596
387	20231025	143300	19897743740	20400	20400	20450	20350	2220
388	20231025	143200	19852374290	20400	20250	20400	20200	3771
389	20231025	143100	19776065640	20250	20400	20400	20250	2244
390	20231025	143000	19730495740	20400	20250	20450	20250	2711
391	20231025	142900	19675302990	20250	20250	20350	20250	1308
392	20231025	142800	19648750440	20300	20400	20400	20300	1240
393	20231025	142700	19623548140	20400	20300	20400	20150	6747
394	20231025	142600	19486833690	20200	20450	20450	20200	5836
395	20231025	142500	19368293740	20450	20450	20450	20400	673
396	20231025	142400	19354554340	20400	20450	20500	20350	2999
397	20231025	142300	19293336890	20450	20450	20550	20400	4807
398	20231025	142200	19194961490	20450	20500	20550	20350	8161
399	20231025	142100	19027918040	20500	20600	20700	20500	4587
400	20231025	142000	18933572540	20550	20900	20900	20500	12303
401	20231025	141900	18679717740	20900	20900	20900	20800	482
402	20231025	141800	18669683390	20850	20900	20900	20800	667
403	20231025	141700	18655769590	20900	20950	21000	20750	1182
404	20231025	141600	18631115740	20950	20750	21000	20700	3907
405	20231025	141500	18549790340	20750	20950	21000	20750	2360
406	20231025	141400	18500564940	21000	21000	21050	20950	632
407	20231025	141300	18487290940	21000	21050	21050	20950	2192
408	20231025	141200	18441282240	21050	21050	21050	20950	2009
409	20231025	141100	18399080790	21050	21000	21150	21000	5577
410	20231025	141000	18281591990	21000	20900	21000	20900	884
411	20231025	140900	18263084140	20900	20800	20900	20800	1516
412	20231025	140800	18231491640	20800	20900	20900	20750	1555
413	20231025	140700	18199104190	20900	20850	20900	20700	4060
414	20231025	140600	18114807840	20800	20950	21000	20800	3355
415	20231025	140500	18044819790	20950	20950	21000	20900	2214
416	20231025	140400	17998476890	20950	20850	21050	20850	2588
417	20231025	140300	17944256340	20900	20850	20900	20700	8936
418	20231025	140200	17758465640	20850	21000	21050	20850	6895
419	20231025	140100	17614003640	21000	20850	21000	20800	8972
420	20231025	140000	17426429240	20850	21000	21200	20850	16297
421	20231025	135900	17083203490	21000	21350	21400	21000	19182
422	20231025	135800	16676496790	21400	21750	21750	21200	29598
423	20231025	135700	16043817740	21750	21600	21750	21550	3890
424	20231025	135600	15959576840	21600	21600	21800	21550	4791
425	20231025	135500	15856109490	21600	21800	21900	21550	6811
426	20231025	135400	15708223940	21700	21750	21850	21600	5394
427	20231025	135300	15591163340	21750	21800	22000	21750	4302
428	20231025	135200	15497115790	21850	21900	21950	21650	11232
429	20231025	135100	15252672540	21900	22100	22150	21800	8982
430	20231025	135000	15055623140	22100	22150	22400	22050	15788
431	20231025	134900	14705064490	22150	21950	22150	21800	10533
432	20231025	134800	14473190790	21950	21850	22200	21800	19894
433	20231025	134700	14035444490	21850	22150	22150	21750	20334
434	20231025	134600	13589957790	22150	22300	22300	22050	13585
435	20231025	134500	13288629590	22300	22600	22600	22150	25472
436	20231025	134400	12720050090	22600	22900	22950	22450	13341
437	20231025	134300	12418208990	22900	23000	23000	22650	9768
438	20231025	134200	12195505290	23000	22850	23150	22850	26596
439	20231025	134100	11584134390	22850	22900	23100	22600	39858
440	20231025	134000	10672251340	22850	21850	23350	21700	69103
441	20231025	133900	9114336690	21850	21500	21900	21300	23265
442	20231025	133800	8612906440	21450	21650	21700	21450	11484
443	20231025	133700	8365348740	21650	21700	21950	21600	17005
444	20231025	133600	7995412490	21700	21900	22150	21650	12503
445	20231025	133500	7721662490	21900	22300	22300	21900	17274
446	20231025	133400	7340536990	22250	22400	22500	22100	30998
447	20231025	133300	6647666090	22500	21900	22550	21500	55171
448	20231025	133200	5426543390	21850	21600	22000	21300	63652
449	20231025	133100	4044476690	21200	21200	21200	21200	0
450	20231025	133000	4044476690	21200	21200	21200	21200	0
451	20231025	132900	4044476690	21200	20250	21200	20250	29965
452	20231025	132800	3422486290	20200	20050	20200	20050	704
453	20231025	132700	3408302190	20100	20200	20200	20100	3701
454	20231025	132600	3333702340	20150	20200	20250	20150	2831
455	20231025	132500	3276567290	20200	19810	20350	19810	5128
456	20231025	132400	3173253610	19810	19740	19810	19740	452
457	20231025	132300	3164315870	19770	19770	19770	19770	49
458	20231025	132200	3163347140	19770	19770	19770	19770	1
459	20231025	132100	3163327370	19750	19760	19760	19750	36
460	20231025	132000	3162616280	19770	19770	19770	19770	172
461	20231025	131900	3159215840	19770	19770	19770	19770	12
462	20231025	131800	3158978600	19770	19770	19770	19700	13
463	20231025	131700	3158721730	19690	19690	19690	19690	10
464	20231025	131600	3158524830	19780	19780	19780	19680	53
465	20231025	131500	3157477490	19780	19740	19780	19740	108
466	20231025	131400	3155343220	19680	19680	19680	19680	185
467	20231025	131300	3151702420	19680	19680	19680	19670	186
468	20231025	131200	3148042040	19680	19690	19690	19680	151
469	20231025	131100	3145069460	19690	19690	19690	19690	101
470	20231025	131000	3143080770	19730	19750	19750	19720	717
471	20231025	130900	3128932480	19750	19750	19750	19750	10
472	20231025	130800	3128734980	19750	19780	19780	19750	43
473	20231025	130700	3127884470	19780	19800	19800	19780	214
474	20231025	130600	3123647430	19820	19820	19820	19820	0
475	20231025	130500	3123647430	19820	19810	19820	19800	74
476	20231025	130400	3122181820	19810	19810	19820	19800	135
477	20231025	130300	3119507480	19810	19810	19810	19810	160
478	20231025	130200	3116337880	19810	19800	19810	19800	36
479	20231025	130100	3115625000	19800	19810	19810	19800	95
480	20231025	130000	3113743250	19820	19820	19830	19810	67
481	20231025	125900	3112415330	19820	19810	19820	19810	283
482	20231025	125800	3106807140	19810	19800	19810	19800	153
483	20231025	125700	3103777560	19810	19800	19810	19800	33
484	20231025	125600	3103123980	19800	19770	19800	19770	405
485	20231025	125500	3095113840	19770	19770	19770	19770	1
486	20231025	125400	3095094070	19730	19750	19750	19730	273
487	20231025	125300	3089706520	19770	19730	19770	19730	8
488	20231025	125200	3089548600	19730	19750	19770	19730	85
489	20231025	125100	3087870430	19750	19770	19770	19750	21
490	20231025	125000	3087455280	19780	19750	19780	19750	8
491	20231025	124900	3087297250	19750	19740	19750	19740	108
492	20231025	124800	3085164540	19700	19700	19700	19700	235
493	20231025	124700	3080535040	19720	19740	19740	19720	326
494	20231025	124600	3074105420	19730	19720	19730	19720	111
495	20231025	124500	3071916000	19720	19730	19740	19720	179
496	20231025	124400	3068383840	19690	19720	19720	19690	70
497	20231025	124300	3067004880	19730	19730	19730	19730	1
498	20231025	124200	3066985150	19740	19740	19740	19740	0
499	20231025	124100	3066985150	19740	19700	19740	19700	204
500	20231025	124000	3062963270	19700	19700	19700	19700	193
501	20231025	123900	3059161170	19700	19710	19710	19700	116
502	20231025	123800	3056875890	19710	19710	19710	19710	28
503	20231025	123700	3056324010	19720	19720	19720	19700	83
504	20231025	123600	3054688280	19710	19700	19710	19700	74
505	20231025	123500	3053230120	19700	19690	19700	19690	21
506	20231025	123400	3052816510	19690	19670	19690	19670	66
507	20231025	123300	3051517020	19670	19650	19670	19650	44
508	20231025	123200	3050652040	19630	19630	19630	19630	8
509	20231025	123100	3050495000	19630	19620	19630	19620	621
510	20231025	123000	3038307460	19600	19650	19650	19600	410
511	20231025	122900	3030262390	19650	19650	19650	19650	2
512	20231025	122800	3030223090	19650	19650	19650	19650	89
513	20231025	122700	3028474240	19650	19640	19650	19640	56
514	20231025	122600	3027373960	19640	19640	19650	19640	80
515	20231025	122500	3025802440	19640	19650	19650	19640	49
516	20231025	122400	3024839690	19660	19580	19660	19580	110
517	20231025	122300	3022681150	19580	19610	19610	19580	285
518	20231025	122200	3017095930	19610	19630	19630	19610	314
519	20231025	122100	3010935840	19630	19630	19630	19630	57
520	20231025	122000	3009816930	19620	19610	19620	19600	186
521	20231025	121900	3006170150	19600	19600	19600	19600	0
522	20231025	121800	3006170150	19600	19600	19610	19600	318
523	20231025	121700	2999935360	19690	19690	19690	19580	38
524	20231025	121600	2999190990	19600	19650	19650	19600	1412
525	20231025	121500	2971488390	19660	19660	19660	19660	58
526	20231025	121400	2970348110	19670	19670	19670	19670	216
527	20231025	121300	2966099390	19670	19670	19670	19670	89
528	20231025	121200	2964348760	19670	19670	19670	19660	45
529	20231025	121100	2963463760	19670	19690	19690	19670	117
530	20231025	121000	2961161370	19690	19700	19710	19690	99
531	20231025	120900	2959210990	19700	19690	19710	19680	186
532	20231025	120800	2955549460	19690	19700	19700	19690	34
533	20231025	120700	2954879810	19700	19710	19710	19700	108
534	20231025	120600	2952751980	19710	19730	19730	19710	57
535	20231025	120500	2951628350	19700	19730	19730	19700	127
536	20231025	120400	2949125860	19740	19740	19740	19710	518
537	20231025	120300	2938912170	19750	19760	19780	19750	19
538	20231025	120200	2938536850	19760	19770	19770	19760	448
539	20231025	120100	2929680420	19770	19770	19770	19770	21
540	20231025	120000	2929265250	19800	19780	19800	19740	625
541	20231025	115900	2916903930	19780	19870	19870	19780	1552
542	20231025	115800	2886141810	19870	19870	19870	19870	37
543	20231025	115700	2885406620	19870	19870	19890	19870	28
544	20231025	115600	2884850240	19870	19870	19870	19870	14
545	20231025	115500	2884572060	19860	19860	19860	19860	0
546	20231025	115400	2884572060	19860	19900	19910	19850	270
547	20231025	115300	2879208480	19930	19930	19930	19930	8
548	20231025	115200	2879049040	19930	19930	19930	19860	333
549	20231025	115100	2872421050	19920	19920	19920	19920	5
550	20231025	115000	2872321450	19910	19950	19950	19910	20
551	20231025	114900	2871923210	19960	19950	19960	19950	171
552	20231025	114800	2868510890	19960	19960	19960	19960	0
553	20231025	114700	2868510890	19960	19910	19960	19910	92
554	20231025	114600	2866676380	19910	19910	19910	19910	20
555	20231025	114500	2866278180	19910	19900	19910	19900	12
556	20231025	114400	2866039370	19900	19900	19900	19900	50
557	20231025	114300	2865044370	19900	19880	19900	19880	5
558	20231025	114200	2864944890	19880	19880	19880	19880	12
559	20231025	114100	2864706330	19880	19880	19880	19870	337
560	20231025	114000	2858008010	19880	19890	19890	19880	176
561	20231025	113900	2854509020	19890	19890	19890	19880	102
562	20231025	113800	2852481020	19900	19880	19900	19880	2
563	20231025	113700	2852441240	19880	19880	19880	19880	4
564	20231025	113600	2852361720	19880	19890	19890	19880	175
565	20231025	113500	2848881820	19890	19870	19890	19870	58
566	20231025	113400	2847728870	19880	19880	19880	19880	30
567	20231025	113300	2847132470	19870	19870	19870	19870	35
568	20231025	113200	2846437020	19870	19870	19870	19870	153
569	20231025	113100	2843396910	19840	19850	19850	19840	37
570	20231025	113000	2842662560	19840	19920	19920	19840	336
571	20231025	112900	2835973440	19920	19930	19930	19920	170
572	20231025	112800	2832587030	19920	19940	19940	19920	27
573	20231025	112700	2832049110	19960	19980	19980	19940	36
574	20231025	112600	2831330490	19980	19980	19980	19970	81
575	20231025	112500	2829712140	19980	19970	19980	19930	24
576	20231025	112400	2829232790	19990	19990	19990	19990	0
577	20231025	112300	2829232790	19990	19940	19990	19940	38
578	20231025	112200	2828474010	19940	19940	19940	19920	61
579	20231025	112100	2827258250	19940	19930	19940	19920	45
580	20231025	112000	2826361310	19930	19930	19930	19930	10
581	20231025	111900	2826162010	19930	19940	19940	19930	152
582	20231025	111800	2823131400	19940	19950	19950	19940	206
583	20231025	111700	2819021830	19970	19990	19990	19950	144
584	20231025	111600	2816148550	20000	20000	20000	20000	273
585	20231025	111500	2810688550	20050	20100	20100	20050	75
586	20231025	111400	2809184050	20100	20150	20150	20050	127
587	20231025	111300	2806632650	20150	20050	20150	20050	387
588	20231025	111200	2798858750	20050	20100	20100	20050	452
589	20231025	111100	2789793150	20100	20100	20100	20100	753
590	20231025	111000	2774657850	20050	20050	20050	20050	327
591	20231025	110900	2768101500	20000	19940	20000	19940	1411
592	20231025	110800	2739905260	19950	20000	20000	19910	1090
593	20231025	110700	2718134490	20050	20000	20050	20000	96
594	20231025	110600	2716213890	20000	20050	20100	20000	593
595	20231025	110500	2704333240	20050	20100	20100	20050	609
596	20231025	110400	2692106040	20100	20100	20150	20000	547
597	20231025	110300	2681105140	20100	20050	20100	20000	588
598	20231025	110200	2669311990	20050	20000	20050	20000	831
599	20231025	110100	2652663590	20050	19940	20050	19940	817
600	20231025	110000	2636341730	19940	19910	19950	19900	727
601	20231025	105900	2621858910	19900	19850	19900	19840	751
602	20231025	105800	2606940720	19870	19860	19870	19850	149
603	20231025	105700	2603981360	19870	19860	19870	19860	101
604	20231025	105600	2601974870	19870	19760	19870	19720	2134
605	20231025	105500	2559752330	19760	19670	19760	19670	352
606	20231025	105400	2552814030	19700	19700	19700	19700	8
607	20231025	105300	2552656430	19700	19710	19710	19700	159
608	20231025	105200	2549523690	19700	19660	19730	19660	162
609	20231025	105100	2546328510	19660	19660	19700	19660	369
610	20231025	105000	2539063690	19630	19620	19630	19600	284
611	20231025	104900	2533492000	19620	19640	19640	19600	1698
612	20231025	104800	2500196240	19650	19670	19680	19650	1358
613	20231025	104700	2473508340	19660	19690	19690	19660	744
614	20231025	104600	2458871500	19690	19700	19700	19690	194
615	20231025	104500	2455051600	19700	19680	19700	19680	192
616	20231025	104400	2451269440	19680	19710	19710	19680	326
617	20231025	104300	2444848740	19710	19740	19740	19700	913
618	20231025	104200	2426835130	19730	19810	19810	19730	125
619	20231025	104100	2424364560	19810	19660	19810	19660	716
620	20231025	104000	2410259110	19660	19750	19750	19660	1644
621	20231025	103900	2377856710	19750	19780	19830	19750	1025
622	20231025	103800	2357592790	19780	19780	19780	19780	240
623	20231025	103700	2352845590	19780	19780	19830	19780	186
624	20231025	103600	2349165610	19780	19830	19830	19760	471
625	20231025	103500	2339854140	19840	19850	19890	19840	170
626	20231025	103400	2336480180	19850	19800	19880	19770	1853
627	20231025	103300	2299804820	19810	19870	19870	19800	3071
628	20231025	103200	2238903950	19870	19890	19900	19870	133
629	20231025	103100	2236258880	19890	19900	19910	19870	349
630	20231025	103000	2229316860	19860	19920	19920	19860	726
631	20231025	102900	2214877560	19920	19980	19980	19920	266
632	20231025	102800	2209574060	19980	19980	20000	19980	268
633	20231025	102700	2204216100	19950	19940	19980	19940	82
634	20231025	102600	2202580150	19950	19980	19980	19950	179
635	20231025	102500	2199008740	19980	20000	20000	19950	498
636	20231025	102400	2189058960	20050	19930	20050	19920	368
637	20231025	102300	2181716900	19870	19910	19910	19870	202
638	20231025	102200	2177697770	19900	19990	20000	19850	3423
639	20231025	102100	2109568150	20000	20050	20100	20000	871
640	20231025	102000	2092122100	20050	20150	20150	20050	532
641	20231025	101900	2081446200	20150	20100	20150	20000	1231
642	20231025	101800	2056755050	20100	20150	20200	20000	2165
643	20231025	101700	2013173750	20200	20150	20450	20000	7507
644	20231025	101600	1861076100	20100	19870	20100	19860	3245
645	20231025	101500	1796216070	19870	19900	19900	19860	371
646	20231025	101400	1788840940	19900	19890	19900	19820	166
647	20231025	101300	1785539480	19900	19790	19910	19790	1407
648	20231025	101200	1757580530	19790	19820	19820	19780	938
649	20231025	101100	1739017440	19820	19820	19870	19770	1485
650	20231025	101000	1709591280	19880	19820	19890	19820	881
651	20231025	100900	1692091800	19820	19870	19870	19810	1237
652	20231025	100800	1667549980	19880	19850	19880	19850	659
653	20231025	100700	1654465190	19840	19880	19880	19840	150
654	20231025	100600	1651487630	19880	19810	19880	19790	1564
655	20231025	100500	1620500670	19810	19860	19860	19810	371
656	20231025	100400	1613146420	19860	19800	19860	19790	432
657	20231025	100300	1604579290	19800	19810	19810	19800	363
658	20231025	100200	1597390840	19810	19870	19890	19770	2485
659	20231025	100100	1548138070	19870	19970	19980	19870	3203
660	20231025	100000	1484325890	19990	20100	20150	19970	6634
661	20231025	095900	1351508530	20100	19900	20400	19890	12416
662	20231025	095800	1102354340	19890	19890	19910	19870	1749
663	20231025	095700	1067569990	19870	19760	19890	19760	3301
664	20231025	095600	1002116180	19750	19670	19760	19670	1689
665	20231025	095500	968798010	19700	19540	19750	19540	4073
666	20231025	095400	888716750	19530	19490	19580	19490	1465
667	20231025	095300	860147120	19500	19530	19540	19500	1994
668	20231025	095200	821242560	19530	19560	19560	19530	1078
669	20231025	095100	800177200	19560	19540	19560	19540	524
670	20231025	095000	789930400	19550	19580	19610	19540	2351
671	20231025	094900	743929420	19590	19600	19630	19590	679
672	20231025	094800	730619250	19600	19670	19670	19560	2032
673	20231025	094700	690759130	19670	19560	19690	19560	3517
674	20231025	094600	621665570	19590	19410	19700	19410	6142
675	20231025	094500	501185940	19440	19320	19450	19320	2407
676	20231025	094400	454507200	19330	19280	19380	19260	3230
677	20231025	094300	392081310	19280	19150	19280	19150	4297
678	20231025	094200	309613800	19140	19120	19140	19100	1322
679	20231025	094100	284325290	19130	19080	19130	19080	317
680	20231025	094000	278267390	19080	19080	19090	19060	285
681	20231025	093900	272829850	19070	19060	19090	19060	179
682	20231025	093800	269415650	19090	19090	19090	19090	91
683	20231025	093700	267678460	19100	19090	19100	19090	647
684	20231025	093600	255323550	19090	19040	19100	19040	221
685	20231025	093500	251107670	19040	19010	19040	19010	105
686	20231025	093400	249111450	19010	19010	19010	19010	31
687	20231025	093300	248522140	18990	18990	18990	18990	2
688	20231025	093200	248484160	18980	18980	18980	18980	59
689	20231025	093100	247364340	18990	19010	19010	18990	150
690	20231025	093000	244515000	19010	19030	19030	19010	60
691	20231025	092900	243374220	19030	19010	19040	19010	3
692	20231025	092800	243317140	19010	19050	19050	19010	10
693	20231025	092700	243127000	19050	19050	19050	19050	63
694	20231025	092600	241926850	19050	19050	19120	19050	56
695	20231025	092500	240859980	19120	19120	19120	19120	101
696	20231025	092400	238928860	19120	19120	19130	19120	1269
697	20231025	092300	214665540	19130	19100	19130	19100	419
698	20231025	092200	206656030	19100	19090	19100	19090	91
699	20231025	092100	204918730	19100	19000	19100	19000	523
700	20231025	092000	194943870	19030	18960	19030	18950	81
701	20231025	091900	193406070	18960	18980	18980	18960	47
702	20231025	091800	192514750	18960	18960	18980	18960	42
703	20231025	091700	191717870	18960	18920	18960	18910	452
704	20231025	091600	183166750	18930	18960	18960	18930	155
705	20231025	091500	180231350	18930	18930	18930	18930	7
706	20231025	091400	180098840	18930	18950	18980	18900	905
707	20231025	091300	162977070	18930	19030	19030	18930	33
708	20231025	091200	162351420	19040	19040	19040	19040	5
709	20231025	091100	162256220	19100	19090	19100	19090	22
710	20231025	091000	161836150	18980	18980	18980	18970	52
711	20231025	090900	160849370	18980	18980	18980	18970	14
712	20231025	090800	160583670	19120	18890	19120	18890	376
713	20231025	090700	153424630	18970	18930	18970	18890	1881
714	20231025	090600	117831340	18980	18980	18980	18920	309
715	20231025	090500	111979330	18980	18980	18980	18980	1
716	20231025	090400	111960350	18940	18960	19080	18920	725
717	20231025	090300	98194920	18960	18980	18980	18900	587
718	20231025	090200	87060510	19070	19200	19200	18980	2354
719	20231025	090100	42245790	19200	19270	19280	19200	80
720	20231025	090000	40705190	19210	19300	19300	19210	2103