KissMeData/230240/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202300	1819844880	19000	19000	19000	19000	2975
3	20231025	202200	1819844880	19000	19000	19000	19000	0
4	20231025	202100	1819844880	19000	19000	19000	19000	0
5	20231025	202000	1819844880	19000	19000	19000	19000	0
6	20231025	201900	1819844880	19000	19000	19000	19000	0
7	20231025	201800	1819844880	19000	19000	19000	19000	0
8	20231025	201700	1819844880	19000	19000	19000	19000	0
9	20231025	201600	1819844880	19000	19000	19000	19000	0
10	20231025	201500	1819844880	19000	19000	19000	19000	0
11	20231025	201400	1819844880	19000	19000	19000	19000	0
12	20231025	201300	1819844880	19000	19000	19000	19000	0
13	20231025	201200	1819844880	19000	19000	19000	19000	0
14	20231025	201100	1819844880	19000	19000	19000	19000	0
15	20231025	201000	1819844880	19000	19000	19000	19000	0
16	20231025	200900	1819844880	19000	19000	19000	19000	0
17	20231025	200800	1819844880	19000	19000	19000	19000	0
18	20231025	200700	1819844880	19000	19000	19000	19000	0
19	20231025	200600	1819844880	19000	19000	19000	19000	0
20	20231025	200500	1819844880	19000	19000	19000	19000	0
21	20231025	200400	1819844880	19000	19000	19000	19000	0
22	20231025	200300	1819844880	19000	19000	19000	19000	0
23	20231025	200200	1819844880	19000	19000	19000	19000	0
24	20231025	200100	1819844880	19000	19000	19000	19000	0
25	20231025	200000	1819844880	19000	19000	19000	19000	0
26	20231025	195900	1819844880	19000	19000	19000	19000	0
27	20231025	195800	1819844880	19000	19000	19000	19000	0
28	20231025	195700	1819844880	19000	19000	19000	19000	0
29	20231025	195600	1819844880	19000	19000	19000	19000	0
30	20231025	195500	1819844880	19000	19000	19000	19000	0
31	20231025	195400	1819844880	19000	19000	19000	19000	0
32	20231025	195300	1819844880	19000	19000	19000	19000	2975
33	20231025	195200	1819844880	19000	19000	19000	19000	0
34	20231025	195100	1819844880	19000	19000	19000	19000	0
35	20231025	195000	1819844880	19000	19000	19000	19000	0
36	20231025	194900	1819844880	19000	19000	19000	19000	0
37	20231025	194800	1819844880	19000	19000	19000	19000	0
38	20231025	194700	1819844880	19000	19000	19000	19000	0
39	20231025	194600	1819844880	19000	19000	19000	19000	0
40	20231025	194500	1819844880	19000	19000	19000	19000	0
41	20231025	194400	1819844880	19000	19000	19000	19000	0
42	20231025	194300	1819844880	19000	19000	19000	19000	0
43	20231025	194200	1819844880	19000	19000	19000	19000	0
44	20231025	194100	1819844880	19000	19000	19000	19000	0
45	20231025	194000	1819844880	19000	19000	19000	19000	0
46	20231025	193900	1819844880	19000	19000	19000	19000	0
47	20231025	193800	1819844880	19000	19000	19000	19000	0
48	20231025	193700	1819844880	19000	19000	19000	19000	0
49	20231025	193600	1819844880	19000	19000	19000	19000	0
50	20231025	193500	1819844880	19000	19000	19000	19000	0
51	20231025	193400	1819844880	19000	19000	19000	19000	0
52	20231025	193300	1819844880	19000	19000	19000	19000	0
53	20231025	193200	1819844880	19000	19000	19000	19000	0
54	20231025	193100	1819844880	19000	19000	19000	19000	0
55	20231025	193000	1819844880	19000	19000	19000	19000	0
56	20231025	192900	1819844880	19000	19000	19000	19000	0
57	20231025	192800	1819844880	19000	19000	19000	19000	0
58	20231025	192700	1819844880	19000	19000	19000	19000	0
59	20231025	192600	1819844880	19000	19000	19000	19000	0
60	20231025	192500	1819844880	19000	19000	19000	19000	0
61	20231025	192400	1819844880	19000	19000	19000	19000	0
62	20231025	192300	1819844880	19000	19000	19000	19000	2975
63	20231025	192200	1819844880	19000	19000	19000	19000	0
64	20231025	192100	1819844880	19000	19000	19000	19000	0
65	20231025	192000	1819844880	19000	19000	19000	19000	0
66	20231025	191900	1819844880	19000	19000	19000	19000	0
67	20231025	191800	1819844880	19000	19000	19000	19000	0
68	20231025	191700	1819844880	19000	19000	19000	19000	0
69	20231025	191600	1819844880	19000	19000	19000	19000	0
70	20231025	191500	1819844880	19000	19000	19000	19000	0
71	20231025	191400	1819844880	19000	19000	19000	19000	0
72	20231025	191300	1819844880	19000	19000	19000	19000	0
73	20231025	191200	1819844880	19000	19000	19000	19000	0
74	20231025	191100	1819844880	19000	19000	19000	19000	0
75	20231025	191000	1819844880	19000	19000	19000	19000	0
76	20231025	190900	1819844880	19000	19000	19000	19000	0
77	20231025	190800	1819844880	19000	19000	19000	19000	0
78	20231025	190700	1819844880	19000	19000	19000	19000	0
79	20231025	190600	1819844880	19000	19000	19000	19000	0
80	20231025	190500	1819844880	19000	19000	19000	19000	0
81	20231025	190400	1819844880	19000	19000	19000	19000	0
82	20231025	190300	1819844880	19000	19000	19000	19000	0
83	20231025	190200	1819844880	19000	19000	19000	19000	0
84	20231025	190100	1819844880	19000	19000	19000	19000	0
85	20231025	190000	1819844880	19000	19000	19000	19000	0
86	20231025	185900	1819844880	19000	19000	19000	19000	0
87	20231025	185800	1819844880	19000	19000	19000	19000	0
88	20231025	185700	1819844880	19000	19000	19000	19000	0
89	20231025	185600	1819844880	19000	19000	19000	19000	0
90	20231025	185500	1819844880	19000	19000	19000	19000	0
91	20231025	185400	1819844880	19000	19000	19000	19000	0
92	20231025	185300	1819844880	19000	19000	19000	19000	2975
93	20231025	185200	1819844880	19000	19000	19000	19000	0
94	20231025	185100	1819844880	19000	19000	19000	19000	0
95	20231025	185000	1819844880	19000	19000	19000	19000	0
96	20231025	184900	1819844880	19000	19000	19000	19000	0
97	20231025	184800	1819844880	19000	19000	19000	19000	0
98	20231025	184700	1819844880	19000	19000	19000	19000	0
99	20231025	184600	1819844880	19000	19000	19000	19000	0
100	20231025	184500	1819844880	19000	19000	19000	19000	0
101	20231025	184400	1819844880	19000	19000	19000	19000	0
102	20231025	184300	1819844880	19000	19000	19000	19000	0
103	20231025	184200	1819844880	19000	19000	19000	19000	0
104	20231025	184100	1819844880	19000	19000	19000	19000	0
105	20231025	184000	1819844880	19000	19000	19000	19000	0
106	20231025	183900	1819844880	19000	19000	19000	19000	0
107	20231025	183800	1819844880	19000	19000	19000	19000	0
108	20231025	183700	1819844880	19000	19000	19000	19000	0
109	20231025	183600	1819844880	19000	19000	19000	19000	0
110	20231025	183500	1819844880	19000	19000	19000	19000	0
111	20231025	183400	1819844880	19000	19000	19000	19000	0
112	20231025	183300	1819844880	19000	19000	19000	19000	0
113	20231025	183200	1819844880	19000	19000	19000	19000	0
114	20231025	183100	1819844880	19000	19000	19000	19000	0
115	20231025	183000	1819844880	19000	19000	19000	19000	0
116	20231025	182900	1819844880	19000	19000	19000	19000	0
117	20231025	182800	1819844880	19000	19000	19000	19000	0
118	20231025	182700	1819844880	19000	19000	19000	19000	0
119	20231025	182600	1819844880	19000	19000	19000	19000	0
120	20231025	182500	1819844880	19000	19000	19000	19000	0
121	20231025	182400	1819844880	19000	19000	19000	19000	0
122	20231025	182300	1819844880	19000	19000	19000	19000	2975
123	20231025	182200	1819844880	19000	19000	19000	19000	0
124	20231025	182100	1819844880	19000	19000	19000	19000	0
125	20231025	182000	1819844880	19000	19000	19000	19000	0
126	20231025	181900	1819844880	19000	19000	19000	19000	0
127	20231025	181800	1819844880	19000	19000	19000	19000	0
128	20231025	181700	1819844880	19000	19000	19000	19000	0
129	20231025	181600	1819844880	19000	19000	19000	19000	0
130	20231025	181500	1819844880	19000	19000	19000	19000	0
131	20231025	181400	1819844880	19000	19000	19000	19000	0
132	20231025	181300	1819844880	19000	19000	19000	19000	0
133	20231025	181200	1819844880	19000	19000	19000	19000	0
134	20231025	181100	1819844880	19000	19000	19000	19000	0
135	20231025	181000	1819844880	19000	19000	19000	19000	0
136	20231025	180900	1819844880	19000	19000	19000	19000	0
137	20231025	180800	1819844880	19000	19000	19000	19000	0
138	20231025	180700	1819844880	19000	19000	19000	19000	0
139	20231025	180600	1819844880	19000	19000	19000	19000	0
140	20231025	180500	1819844880	19000	19000	19000	19000	0
141	20231025	180400	1819844880	19000	19000	19000	19000	0
142	20231025	180300	1819844880	19000	19000	19000	19000	0
143	20231025	180200	1819844880	19000	19000	19000	19000	0
144	20231025	180100	1819844880	19000	19000	19000	19000	0
145	20231025	180000	1819844880	19000	19000	19000	19000	0
146	20231025	175900	1819844880	19000	19000	19000	19000	0
147	20231025	175800	1819844880	19000	19000	19000	19000	0
148	20231025	175700	1819844880	19000	19000	19000	19000	0
149	20231025	175600	1819844880	19000	19000	19000	19000	0
150	20231025	175500	1819844880	19000	19000	19000	19000	0
151	20231025	175400	1819844880	19000	19000	19000	19000	0
152	20231025	175300	1819844880	19000	19000	19000	19000	2975
153	20231025	175200	1819844880	19000	19000	19000	19000	0
154	20231025	175100	1819844880	19000	19000	19000	19000	0
155	20231025	175000	1819844880	19000	19000	19000	19000	0
156	20231025	174900	1819844880	19000	19000	19000	19000	0
157	20231025	174800	1819844880	19000	19000	19000	19000	0
158	20231025	174700	1819844880	19000	19000	19000	19000	0
159	20231025	174600	1819844880	19000	19000	19000	19000	0
160	20231025	174500	1819844880	19000	19000	19000	19000	0
161	20231025	174400	1819844880	19000	19000	19000	19000	0
162	20231025	174300	1819844880	19000	19000	19000	19000	0
163	20231025	174200	1819844880	19000	19000	19000	19000	0
164	20231025	174100	1819844880	19000	19000	19000	19000	0
165	20231025	174000	1819844880	19000	19000	19000	19000	0
166	20231025	173900	1819844880	19000	19000	19000	19000	0
167	20231025	173800	1819844880	19000	19000	19000	19000	0
168	20231025	173700	1819844880	19000	19000	19000	19000	0
169	20231025	173600	1819844880	19000	19000	19000	19000	0
170	20231025	173500	1819844880	19000	19000	19000	19000	0
171	20231025	173400	1819844880	19000	19000	19000	19000	0
172	20231025	173300	1819844880	19000	19000	19000	19000	0
173	20231025	173200	1819844880	19000	19000	19000	19000	0
174	20231025	173100	1819844880	19000	19000	19000	19000	0
175	20231025	173000	1819844880	19000	19000	19000	19000	0
176	20231025	172900	1819844880	19000	19000	19000	19000	0
177	20231025	172800	1819844880	19000	19000	19000	19000	0
178	20231025	172700	1819844880	19000	19000	19000	19000	0
179	20231025	172600	1819844880	19000	19000	19000	19000	0
180	20231025	172500	1819844880	19000	19000	19000	19000	0
181	20231025	172400	1819844880	19000	19000	19000	19000	0
182	20231025	172300	1819844880	19000	19000	19000	19000	2975
183	20231025	172200	1819844880	19000	19000	19000	19000	0
184	20231025	172100	1819844880	19000	19000	19000	19000	0
185	20231025	172000	1819844880	19000	19000	19000	19000	0
186	20231025	171900	1819844880	19000	19000	19000	19000	0
187	20231025	171800	1819844880	19000	19000	19000	19000	0
188	20231025	171700	1819844880	19000	19000	19000	19000	0
189	20231025	171600	1819844880	19000	19000	19000	19000	0
190	20231025	171500	1819844880	19000	19000	19000	19000	0
191	20231025	171400	1819844880	19000	19000	19000	19000	0
192	20231025	171300	1819844880	19000	19000	19000	19000	0
193	20231025	171200	1819844880	19000	19000	19000	19000	0
194	20231025	171100	1819844880	19000	19000	19000	19000	0
195	20231025	171000	1819844880	19000	19000	19000	19000	0
196	20231025	170900	1819844880	19000	19000	19000	19000	0
197	20231025	170800	1819844880	19000	19000	19000	19000	0
198	20231025	170700	1819844880	19000	19000	19000	19000	0
199	20231025	170600	1819844880	19000	19000	19000	19000	0
200	20231025	170500	1819844880	19000	19000	19000	19000	0
201	20231025	170400	1819844880	19000	19000	19000	19000	0
202	20231025	170300	1819844880	19000	19000	19000	19000	0
203	20231025	170200	1819844880	19000	19000	19000	19000	0
204	20231025	170100	1819844880	19000	19000	19000	19000	0
205	20231025	170000	1819844880	19000	19000	19000	19000	0
206	20231025	165900	1819844880	19000	19000	19000	19000	0
207	20231025	165800	1819844880	19000	19000	19000	19000	0
208	20231025	165700	1819844880	19000	19000	19000	19000	0
209	20231025	165600	1819844880	19000	19000	19000	19000	0
210	20231025	165500	1819844880	19000	19000	19000	19000	0
211	20231025	165400	1819844880	19000	19000	19000	19000	0
212	20231025	165300	1819844880	19000	19000	19000	19000	2975
213	20231025	165200	1819844880	19000	19000	19000	19000	0
214	20231025	165100	1819844880	19000	19000	19000	19000	0
215	20231025	165000	1819844880	19000	19000	19000	19000	0
216	20231025	164900	1819844880	19000	19000	19000	19000	0
217	20231025	164800	1819844880	19000	19000	19000	19000	0
218	20231025	164700	1819844880	19000	19000	19000	19000	0
219	20231025	164600	1819844880	19000	19000	19000	19000	0
220	20231025	164500	1819844880	19000	19000	19000	19000	0
221	20231025	164400	1819844880	19000	19000	19000	19000	0
222	20231025	164300	1819844880	19000	19000	19000	19000	0
223	20231025	164200	1819844880	19000	19000	19000	19000	0
224	20231025	164100	1819844880	19000	19000	19000	19000	0
225	20231025	164000	1819844880	19000	19000	19000	19000	0
226	20231025	163900	1819844880	19000	19000	19000	19000	0
227	20231025	163800	1819844880	19000	19000	19000	19000	0
228	20231025	163700	1819844880	19000	19000	19000	19000	0
229	20231025	163600	1819844880	19000	19000	19000	19000	0
230	20231025	163500	1819844880	19000	19000	19000	19000	0
231	20231025	163400	1819844880	19000	19000	19000	19000	0
232	20231025	163300	1819844880	19000	19000	19000	19000	0
233	20231025	163200	1819844880	19000	19000	19000	19000	0
234	20231025	163100	1819844880	19000	19000	19000	19000	0
235	20231025	163000	1819844880	19000	19000	19000	19000	0
236	20231025	162900	1819844880	19000	19000	19000	19000	0
237	20231025	162800	1819844880	19000	19000	19000	19000	0
238	20231025	162700	1819844880	19000	19000	19000	19000	0
239	20231025	162600	1819844880	19000	19000	19000	19000	0
240	20231025	162500	1819844880	19000	19000	19000	19000	0
241	20231025	162400	1819844880	19000	19000	19000	19000	0
242	20231025	162300	1819844880	19000	19000	19000	19000	2975
243	20231025	162200	1819844880	19000	19000	19000	19000	0
244	20231025	162100	1819844880	19000	19000	19000	19000	0
245	20231025	162000	1819844880	19000	19000	19000	19000	0
246	20231025	161900	1819844880	19000	19000	19000	19000	0
247	20231025	161800	1819844880	19000	19000	19000	19000	0
248	20231025	161700	1819844880	19000	19000	19000	19000	0
249	20231025	161600	1819844880	19000	19000	19000	19000	0
250	20231025	161500	1819844880	19000	19000	19000	19000	0
251	20231025	161400	1819844880	19000	19000	19000	19000	0
252	20231025	161300	1819844880	19000	19000	19000	19000	0
253	20231025	161200	1819844880	19000	19000	19000	19000	0
254	20231025	161100	1819844880	19000	19000	19000	19000	0
255	20231025	161000	1819844880	19000	19000	19000	19000	0
256	20231025	160900	1819844880	19000	19000	19000	19000	0
257	20231025	160800	1819844880	19000	19000	19000	19000	0
258	20231025	160700	1819844880	19000	19000	19000	19000	0
259	20231025	160600	1819844880	19000	19000	19000	19000	0
260	20231025	160500	1819844880	19000	19000	19000	19000	0
261	20231025	160400	1819844880	19000	19000	19000	19000	0
262	20231025	160300	1819844880	19000	19000	19000	19000	0
263	20231025	160200	1819844880	19000	19000	19000	19000	0
264	20231025	160100	1819844880	19000	19000	19000	19000	0
265	20231025	160000	1819844880	19000	19000	19000	19000	0
266	20231025	155900	1819844880	19000	19000	19000	19000	0
267	20231025	155800	1819844880	19000	19000	19000	19000	0
268	20231025	155700	1819844880	19000	19000	19000	19000	0
269	20231025	155600	1819844880	19000	19000	19000	19000	0
270	20231025	155500	1819844880	19000	19000	19000	19000	0
271	20231025	155400	1819844880	19000	19000	19000	19000	0
272	20231025	155300	1819844880	19000	19000	19000	19000	2975
273	20231025	155200	1819844880	19000	19000	19000	19000	0
274	20231025	155100	1819844880	19000	19000	19000	19000	0
275	20231025	155000	1819844880	19000	19000	19000	19000	0
276	20231025	154900	1819844880	19000	19000	19000	19000	0
277	20231025	154800	1819844880	19000	19000	19000	19000	0
278	20231025	154700	1819844880	19000	19000	19000	19000	0
279	20231025	154600	1819844880	19000	19000	19000	19000	0
280	20231025	154500	1819844880	19000	19000	19000	19000	0
281	20231025	154400	1819844880	19000	19000	19000	19000	0
282	20231025	154300	1819844880	19000	19000	19000	19000	0
283	20231025	154200	1819844880	19000	19000	19000	19000	0
284	20231025	154100	1819844880	19000	19000	19000	19000	0
285	20231025	154000	1819844880	19000	19000	19000	19000	0
286	20231025	153900	1819844880	19000	19000	19000	19000	0
287	20231025	153800	1819844880	19000	19000	19000	19000	0
288	20231025	153700	1819844880	19000	19000	19000	19000	0
289	20231025	153600	1819844880	19000	19000	19000	19000	0
290	20231025	153500	1819844880	19000	19000	19000	19000	0
291	20231025	153400	1819844880	19000	19000	19000	19000	0
292	20231025	153300	1819844880	19000	19000	19000	19000	0
293	20231025	153200	1819844880	19000	19000	19000	19000	0
294	20231025	153100	1819844880	19000	19000	19000	19000	0
295	20231025	153000	1819844880	19000	19000	19000	19000	2975
296	20231025	152900	1763319880	18980	18980	18980	18980	0
297	20231025	152800	1763319880	18980	18980	18980	18980	0
298	20231025	152700	1763319880	18980	18980	18980	18980	0
299	20231025	152600	1763319880	18980	18980	18980	18980	0
300	20231025	152500	1763319880	18980	18980	18980	18980	0
301	20231025	152400	1763319880	18980	18980	18980	18980	0
302	20231025	152300	1763319880	18980	18980	18980	18980	0
303	20231025	152200	1763319880	18980	18980	18980	18980	0
304	20231025	152100	1763319880	18980	18980	18980	18980	0
305	20231025	152000	1763319880	18980	18980	18980	18980	0
306	20231025	151900	1763319880	18980	18980	18980	18950	88
307	20231025	151800	1761651180	18980	18990	19000	18970	86
308	20231025	151700	1760018440	19000	19000	19000	18990	44
309	20231025	151600	1759182590	19000	19000	19000	18990	123
310	20231025	151500	1756846540	18990	19000	19000	18990	207
311	20231025	151400	1752914880	19000	19000	19000	19000	38
312	20231025	151300	1752192880	19000	18980	19000	18980	54
313	20231025	151200	1751167300	18980	18980	18980	18930	81
314	20231025	151100	1749631070	18980	18980	18980	18980	49
315	20231025	151000	1748701050	18990	19000	19000	18990	129
316	20231025	150900	1746250930	19000	18950	19000	18940	282
317	20231025	150800	1740906270	18950	18990	19000	18950	832
318	20231025	150700	1725115070	18990	18990	18990	18990	39
319	20231025	150600	1724374460	18990	18990	18990	18960	33
320	20231025	150500	1723747930	18980	18990	18990	18970	102
321	20231025	150400	1721812190	18990	18990	18990	18990	19
322	20231025	150300	1721451380	18950	19000	19000	18950	88
323	20231025	150200	1719782410	19000	19000	19000	19000	13
324	20231025	150100	1719535410	19000	18900	19000	18900	35
325	20231025	150000	1718872010	18900	19000	19050	18900	322
326	20231025	145900	1712770600	19060	19030	19060	19030	43
327	20231025	145800	1711952070	19010	18910	19010	18910	563
328	20231025	145700	1701292010	18870	18910	18910	18870	158
329	20231025	145600	1698306930	18910	18920	18920	18910	21
330	20231025	145500	1697909750	18910	18920	18920	18910	183
331	20231025	145400	1694449150	18920	18910	18920	18790	578
332	20231025	145300	1683570160	18910	18920	18920	18910	22
333	20231025	145200	1683153940	18940	18930	18940	18930	191
334	20231025	145100	1679538180	18940	18940	18940	18940	20
335	20231025	145000	1679159380	18940	18940	18940	18940	14
336	20231025	144900	1678894220	18940	18930	18940	18930	30
337	20231025	144800	1678326190	18940	18940	18940	18940	14
338	20231025	144700	1678061030	18940	18940	18940	18940	20
339	20231025	144600	1677682230	18940	18940	18940	18940	14
340	20231025	144500	1677417070	18940	18900	18940	18900	340
341	20231025	144400	1670986160	18900	18900	18900	18900	148
342	20231025	144300	1668188960	18900	18880	18900	18860	202
343	20231025	144200	1664377940	18900	18900	18900	18900	25
344	20231025	144100	1663905440	18890	18880	18890	18870	24
345	20231025	144000	1663452460	18870	18900	18900	18860	94
346	20231025	143900	1661677930	18930	18930	18930	18930	7
347	20231025	143800	1661545420	18930	18920	18930	18920	21
348	20231025	143700	1661147910	18860	19000	19000	18860	353
349	20231025	143600	1654454120	19000	19000	19000	19000	12
350	20231025	143500	1654226120	18930	18950	18950	18930	28
351	20231025	143400	1653695780	18950	19010	19010	18950	20
352	20231025	143300	1653316360	19010	19010	19010	19000	334
353	20231025	143200	1646970160	19010	19000	19010	18880	491
354	20231025	143100	1637645460	19020	19010	19020	19010	22
355	20231025	143000	1637227160	19010	19050	19050	19010	38
356	20231025	142900	1636503710	19060	19070	19070	19060	197
357	20231025	142800	1632748700	19070	19070	19070	19070	32
358	20231025	142700	1632138460	19070	19070	19070	19070	20
359	20231025	142600	1631757060	19070	19060	19070	19050	241
360	20231025	142500	1627163940	19060	19050	19060	19050	29
361	20231025	142400	1626611350	19060	19050	19060	19030	109
362	20231025	142300	1624535780	19050	19030	19050	19030	9
363	20231025	142200	1624364390	19020	19040	19040	19020	340
364	20231025	142100	1617896710	19040	19080	19080	19040	1446
365	20231025	142000	1590345220	19060	19090	19100	19060	471
366	20231025	141900	1581363340	19090	19090	19100	19090	59
367	20231025	141800	1580236750	19100	19070	19100	19070	1926
368	20231025	141700	1543473690	19070	19050	19070	19050	414
369	20231025	141600	1535582790	19060	19020	19060	19020	33
370	20231025	141500	1534954130	19020	19010	19060	19010	216
371	20231025	141400	1530844070	19010	19010	19010	19010	27
372	20231025	141300	1530330800	19010	19000	19010	19000	283
373	20231025	141200	1524953740	19000	18990	19000	18990	26
374	20231025	141100	1524459860	18990	18990	19000	18990	22
375	20231025	141000	1524041920	18980	19000	19000	18980	164
376	20231025	140900	1520928030	19000	19060	19060	19000	125
377	20231025	140800	1518552250	19060	19060	19060	19050	30
378	20231025	140700	1517980600	19050	19000	19060	19000	669
379	20231025	140600	1505262120	19000	19000	19000	18990	616
380	20231025	140500	1493558880	18990	19000	19000	18990	22
381	20231025	140400	1493140900	19000	18990	19000	18990	26
382	20231025	140300	1492647020	19000	19020	19020	19000	15
383	20231025	140200	1492361880	19040	18960	19050	18960	300
384	20231025	140100	1486668950	18950	19050	19050	18750	1157
385	20231025	140000	1464878700	19050	19080	19220	19040	3442
386	20231025	135900	1399042130	19030	18970	19080	18950	6987
387	20231025	135800	1266232930	18960	18800	18960	18800	16711
388	20231025	135700	950892970	18800	18770	18800	18770	728
389	20231025	135600	937223060	18760	18760	18770	18760	269
390	20231025	135500	932176560	18770	18770	18770	18770	3
391	20231025	135400	932120250	18770	18770	18770	18770	61
392	20231025	135300	930975280	18780	18780	18780	18780	54
393	20231025	135200	929961160	18780	18790	18790	18780	66
394	20231025	135100	928721130	18790	18800	18800	18790	77
395	20231025	135000	927274170	18800	18770	18800	18770	124
396	20231025	134900	924945960	18770	18770	18770	18770	1
397	20231025	134800	924927190	18770	18770	18770	18770	35
398	20231025	134700	924270240	18760	18760	18760	18760	0
399	20231025	134600	924270240	18760	18760	18760	18760	0
400	20231025	134500	924270240	18760	18760	18760	18760	0
401	20231025	134400	924270240	18760	18760	18760	18760	243
402	20231025	134300	919711560	18760	18760	18760	18760	224
403	20231025	134200	915509320	18770	18770	18770	18770	0
404	20231025	134100	915509320	18770	18770	18770	18770	0
405	20231025	134000	915509320	18770	18770	18780	18770	186
406	20231025	133900	912018050	18780	18780	18780	18780	0
407	20231025	133800	912018050	18780	18780	18780	18780	2
408	20231025	133700	911980490	18780	18780	18780	18780	0
409	20231025	133600	911980490	18780	18780	18780	18780	176
410	20231025	133500	908675210	18780	18780	18780	18780	56
411	20231025	133400	907623530	18790	18790	18790	18790	0
412	20231025	133300	907623530	18790	18790	18790	18790	58
413	20231025	133200	906533710	18790	18790	18790	18790	0
414	20231025	133100	906533710	18790	18800	18800	18790	716
415	20231025	133000	893077910	18800	18790	18800	18790	22
416	20231025	132900	892664330	18750	18750	18750	18750	0
417	20231025	132800	892664330	18750	18790	18810	18750	1502
418	20231025	132700	864477250	18790	18790	18790	18790	5
419	20231025	132600	864383300	18810	18800	18810	18800	2
420	20231025	132500	864345690	18800	18800	18800	18800	13
421	20231025	132400	864101290	18800	18800	18800	18800	6
422	20231025	132300	863988490	18800	18750	18800	18750	548
423	20231025	132200	853705670	18750	18760	18760	18750	611
424	20231025	132100	842249410	18750	18750	18750	18750	0
425	20231025	132000	842249410	18750	18750	18750	18750	0
426	20231025	131900	842249410	18750	18750	18750	18750	0
427	20231025	131800	842249410	18750	18760	18760	18750	549
428	20231025	131700	831950470	18760	18760	18760	18760	0
429	20231025	131600	831950470	18760	18760	18760	18760	0
430	20231025	131500	831950470	18760	18770	18770	18760	181
431	20231025	131400	828553180	18780	18780	18780	18780	0
432	20231025	131300	828553180	18780	18770	18780	18770	75
433	20231025	131200	827144690	18780	18780	18780	18780	16
434	20231025	131100	826844210	18780	18780	18780	18780	1
435	20231025	131000	826825430	18780	18780	18780	18780	50
436	20231025	130900	825886430	18770	18770	18770	18770	0
437	20231025	130800	825886430	18770	18770	18770	18770	62
438	20231025	130700	824722690	18770	18770	18770	18770	87
439	20231025	130600	823089700	18780	18780	18780	18780	20
440	20231025	130500	822714100	18790	18790	18790	18790	0
441	20231025	130400	822714100	18790	18790	18790	18790	0
442	20231025	130300	822714100	18790	18780	18790	18780	83
443	20231025	130200	821154920	18780	18780	18780	18780	27
444	20231025	130100	820647860	18780	18780	18780	18780	84
445	20231025	130000	819070340	18780	18780	18780	18780	16
446	20231025	125900	818769860	18780	18780	18780	18780	34
447	20231025	125800	818131340	18790	18790	18790	18790	68
448	20231025	125700	816853620	18780	18780	18780	18780	92
449	20231025	125600	815125860	18780	18780	18780	18780	10
450	20231025	125500	814938060	18790	18790	18790	18790	0
451	20231025	125400	814938060	18790	18790	18790	18790	20
452	20231025	125300	814562260	18780	18780	18780	18780	65
453	20231025	125200	813341560	18800	18810	18810	18800	5
454	20231025	125100	813247550	18800	18800	18800	18800	36
455	20231025	125000	812570750	18800	18800	18800	18800	50
456	20231025	124900	811630750	18810	18810	18810	18810	0
457	20231025	124800	811630750	18810	18800	18810	18800	61
458	20231025	124700	810483830	18800	18800	18800	18800	163
459	20231025	124600	807419430	18810	18810	18810	18810	0
460	20231025	124500	807419430	18810	18810	18810	18810	1
461	20231025	124400	807400620	18820	18820	18820	18820	122
462	20231025	124300	805104580	18820	18820	18820	18820	12
463	20231025	124200	804878740	18840	18840	18840	18840	88
464	20231025	124100	803220820	18840	18840	18840	18840	46
465	20231025	124000	802354180	18850	18850	18850	18850	0
466	20231025	123900	802354180	18850	18850	18850	18850	0
467	20231025	123800	802354180	18850	18850	18850	18850	0
468	20231025	123700	802354180	18850	18850	18850	18850	0
469	20231025	123600	802354180	18850	18850	18850	18850	146
470	20231025	123500	799602080	18850	18850	18850	18850	0
471	20231025	123400	799602080	18850	18850	18850	18850	0
472	20231025	123300	799602080	18850	18850	18850	18850	1
473	20231025	123200	799583230	18850	18850	18850	18850	0
474	20231025	123100	799583230	18850	18850	18850	18850	0
475	20231025	123000	799583230	18850	18850	18850	18850	0
476	20231025	122900	799583230	18850	18850	18850	18850	4
477	20231025	122800	799507830	18850	18850	18850	18850	134
478	20231025	122700	796981930	18870	18850	18870	18850	14
479	20231025	122600	796718010	18850	18830	18850	18830	82
480	20231025	122500	795173900	18820	18820	18820	18820	0
481	20231025	122400	795173900	18820	18820	18820	18820	0
482	20231025	122300	795173900	18820	18820	18820	18820	0
483	20231025	122200	795173900	18820	18820	18820	18820	0
484	20231025	122100	795173900	18820	18820	18820	18820	47
485	20231025	122000	794289360	18820	18820	18820	18820	3
486	20231025	121900	794232900	18820	18820	18820	18820	15
487	20231025	121800	793950600	18820	18860	18860	18820	80
488	20231025	121700	792444590	18870	18870	18870	18870	0
489	20231025	121600	792444590	18870	18880	18880	18870	171
490	20231025	121500	789217610	18890	18870	18920	18870	131
491	20231025	121400	786744930	18830	18830	18830	18830	20
492	20231025	121300	786368330	18830	18820	18830	18820	25
493	20231025	121200	785897800	18800	18800	18800	18800	0
494	20231025	121100	785897800	18800	18800	18800	18800	24
495	20231025	121000	785446600	18790	18790	18790	18790	0
496	20231025	120900	785446600	18790	18790	18790	18790	0
497	20231025	120800	785446600	18790	18790	18790	18790	114
498	20231025	120700	783304540	18780	18780	18780	18780	0
499	20231025	120600	783304540	18780	18780	18780	18780	0
500	20231025	120500	783304540	18780	18780	18780	18780	20
501	20231025	120400	782928940	18780	18790	18790	18780	85
502	20231025	120300	781332080	18800	18800	18800	18800	0
503	20231025	120200	781332080	18800	18800	18800	18800	33
504	20231025	120100	780711680	18810	18820	18820	18810	136
505	20231025	120000	778152540	18830	18830	18830	18830	0
506	20231025	115900	778152540	18830	18850	18850	18830	189
507	20231025	115800	774590200	18850	18850	18850	18850	0
508	20231025	115700	774590200	18850	18850	18850	18850	0
509	20231025	115600	774590200	18850	18850	18850	18850	4
510	20231025	115500	774514800	18850	18850	18850	18850	1
511	20231025	115400	774495950	18870	18870	18870	18870	0
512	20231025	115300	774495950	18870	18890	18890	18870	152
513	20231025	115200	771627600	18880	18870	18880	18860	21
514	20231025	115100	771231350	18900	18960	18960	18900	80
515	20231025	115000	769716910	18960	18960	18960	18960	4
516	20231025	114900	769641070	18960	18960	18960	18960	90
517	20231025	114800	767934670	18960	18930	18970	18930	523
518	20231025	114700	758030840	18930	18910	18930	18910	703
519	20231025	114600	744733060	18900	18880	18900	18880	65
520	20231025	114500	743504590	18880	18880	18880	18880	0
521	20231025	114400	743504590	18880	18870	18890	18870	213
522	20231025	114300	739483860	18870	18870	18870	18870	1
523	20231025	114200	739464990	18810	18790	18810	18790	6
524	20231025	114100	739352220	18790	18790	18790	18790	52
525	20231025	114000	738375140	18770	18770	18770	18770	1
526	20231025	113900	738356370	18770	18770	18770	18770	0
527	20231025	113800	738356370	18770	18770	18770	18770	0
528	20231025	113700	738356370	18770	18790	18790	18770	214
529	20231025	113600	734337010	18780	18780	18780	18780	1
530	20231025	113500	734318230	18780	18790	18790	18760	117
531	20231025	113400	732121150	18800	18800	18800	18800	0
532	20231025	113300	732121150	18800	18800	18800	18800	164
533	20231025	113200	729037950	18800	18800	18810	18800	14
534	20231025	113100	728774720	18790	18790	18790	18790	96
535	20231025	113000	726970880	18830	18870	18870	18830	72
536	20231025	112900	725613170	18880	18770	18880	18770	27
537	20231025	112800	725106200	18780	18740	18820	18740	322
538	20231025	112700	719047040	18740	18880	18880	18730	272
539	20231025	112600	713933190	18860	18720	18860	18720	9658
540	20231025	112500	532382200	18710	18700	18740	18700	61
541	20231025	112400	531240810	18750	18750	18750	18750	32
542	20231025	112300	530640810	18750	18750	18750	18750	32
543	20231025	112200	530040810	18760	18750	18760	18750	195
544	20231025	112100	526383610	18760	18760	18760	18760	0
545	20231025	112000	526383610	18760	18760	18760	18760	0
546	20231025	111900	526383610	18760	18750	18760	18750	34
547	20231025	111800	525745880	18700	18700	18700	18700	10
548	20231025	111700	525558880	18700	18700	18700	18700	0
549	20231025	111600	525558880	18700	18740	18740	18700	130
550	20231025	111500	523127840	18690	18690	18690	18690	10
551	20231025	111400	522940940	18760	18760	18760	18760	35
552	20231025	111300	522284340	18710	18710	18710	18710	4
553	20231025	111200	522209500	18710	18670	18710	18670	15
554	20231025	111100	521928920	18670	18670	18670	18660	10
555	20231025	111000	521742230	18660	18660	18710	18660	70
556	20231025	110900	520435310	18680	18680	18680	18680	0
557	20231025	110800	520435310	18680	18680	18680	18680	0
558	20231025	110700	520435310	18680	18680	18680	18680	0
559	20231025	110600	520435310	18680	18680	18680	18680	0
560	20231025	110500	520435310	18680	18680	18680	18680	5
561	20231025	110400	520341910	18680	18670	18680	18670	88
562	20231025	110300	518698630	18700	18710	18710	18690	106
563	20231025	110200	516715760	18720	18720	18720	18720	12
564	20231025	110100	516491120	18710	18710	18710	18710	152
565	20231025	110000	513647200	18710	18710	18710	18710	0
566	20231025	105900	513647200	18710	18710	18710	18710	22
567	20231025	105800	513235580	18710	18710	18710	18710	0
568	20231025	105700	513235580	18710	18710	18710	18710	33
569	20231025	105600	512618150	18710	18710	18710	18710	1
570	20231025	105500	512599440	18710	18650	18710	18650	164
571	20231025	105400	509538580	18660	18650	18660	18650	39
572	20231025	105300	508810940	18660	18660	18660	18660	9
573	20231025	105200	508643000	18660	18660	18660	18660	8
574	20231025	105100	508493720	18660	18660	18670	18660	129
575	20231025	105000	506086490	18660	18660	18660	18660	20
576	20231025	104900	505713290	18660	18660	18660	18660	0
577	20231025	104800	505713290	18660	18670	18670	18660	96
578	20231025	104700	503921840	18670	18670	18670	18670	15
579	20231025	104600	503641790	18670	18670	18670	18670	0
580	20231025	104500	503641790	18670	18670	18670	18670	127
581	20231025	104400	501270700	18670	18660	18670	18660	44
582	20231025	104300	500449520	18660	18700	18700	18660	1001
583	20231025	104200	481769460	18700	18700	18700	18700	2
584	20231025	104100	481732060	18700	18700	18700	18700	14
585	20231025	104000	481470260	18690	18690	18690	18690	2
586	20231025	103900	481432880	18670	18670	18670	18670	1
587	20231025	103800	481414210	18670	18680	18680	18670	32
588	20231025	103700	480816760	18680	18650	18680	18650	109
589	20231025	103600	478782780	18660	18660	18660	18660	5
590	20231025	103500	478689480	18660	18660	18660	18660	9
591	20231025	103400	478521540	18660	18660	18660	18660	0
592	20231025	103300	478521540	18660	18660	18660	18660	0
593	20231025	103200	478521540	18660	18650	18660	18650	12
594	20231025	103100	478297650	18660	18660	18660	18660	46
595	20231025	103000	477439290	18660	18660	18660	18660	7
596	20231025	102900	477308670	18660	18660	18660	18660	0
597	20231025	102800	477308670	18660	18660	18660	18660	36
598	20231025	102700	476636910	18660	18670	18670	18660	34
599	20231025	102600	476002380	18660	18670	18670	18660	110
600	20231025	102500	473948780	18740	18690	18740	18690	59
601	20231025	102400	472845560	18690	18740	18740	18670	116
602	20231025	102300	470678820	18740	18740	18740	18740	0
603	20231025	102200	470678820	18740	18740	18740	18740	1
604	20231025	102100	470660080	18730	18730	18730	18730	0
605	20231025	102000	470660080	18730	18730	18730	18730	10
606	20231025	101900	470472780	18730	18750	18750	18730	44
607	20231025	101800	469648290	18750	18750	18750	18750	0
608	20231025	101700	469648290	18750	18750	18750	18750	3
609	20231025	101600	469592040	18740	18750	18750	18740	47
610	20231025	101500	468711210	18750	18740	18750	18740	17
611	20231025	101400	468392580	18740	18740	18740	18740	0
612	20231025	101300	468392580	18740	18730	18740	18730	3
613	20231025	101200	468336380	18730	18730	18730	18730	76
614	20231025	101100	466912900	18730	18730	18730	18730	0
615	20231025	101000	466912900	18730	18730	18730	18730	12
616	20231025	100900	466688140	18730	18740	18740	18730	22
617	20231025	100800	466276060	18730	18700	18740	18700	33
618	20231025	100700	465658230	18700	18670	18700	18670	34
619	20231025	100600	465023320	18670	18660	18670	18660	32
620	20231025	100500	464425890	18660	18660	18660	18660	9
621	20231025	100400	464257950	18660	18650	18660	18650	48
622	20231025	100300	463362400	18640	18700	18700	18640	374
623	20231025	100200	456385500	18670	18670	18670	18670	0
624	20231025	100100	456385500	18670	18660	18670	18660	8
625	20231025	100000	456236180	18660	18660	18660	18660	108
626	20231025	095900	454220900	18650	18700	18700	18650	91
627	20231025	095800	452523540	18700	18700	18700	18700	1
628	20231025	095700	452504840	18700	18730	18730	18700	48
629	20231025	095600	451606460	18670	18650	18670	18650	201
630	20231025	095500	447855960	18660	18660	18660	18660	0
631	20231025	095400	447855960	18660	18660	18660	18660	0
632	20231025	095300	447855960	18660	18660	18660	18660	7
633	20231025	095200	447725340	18660	18660	18660	18660	0
634	20231025	095100	447725340	18660	18660	18660	18650	273
635	20231025	095000	442631820	18660	18660	18660	18660	49
636	20231025	094900	441717480	18660	18670	18670	18660	145
637	20231025	094800	439011360	18670	18670	18670	18670	165
638	20231025	094700	435930810	18670	18660	18670	18650	107
639	20231025	094600	433935180	18660	18660	18660	18660	19
640	20231025	094500	433580640	18660	18650	18660	18650	25
641	20231025	094400	433114330	18660	18660	18740	18660	51
642	20231025	094300	432161520	18650	18680	18690	18650	784
643	20231025	094200	417528750	18680	18650	18680	18650	426
644	20231025	094100	409581130	18650	18670	18670	18650	976
645	20231025	094000	391369200	18670	18670	18670	18670	195
646	20231025	093900	387728550	18670	18670	18680	18670	129
647	20231025	093800	385320110	18670	18680	18680	18660	1841
648	20231025	093700	350942980	18690	18690	18690	18690	8
649	20231025	093600	350793460	18690	18690	18690	18690	0
650	20231025	093500	350793460	18690	18690	18690	18690	5
651	20231025	093400	350700010	18680	18680	18680	18680	0
652	20231025	093300	350700010	18680	18690	18690	18680	12
653	20231025	093200	350475830	18690	18690	18690	18690	52
654	20231025	093100	349503950	18680	18680	18680	18680	25
655	20231025	093000	349036950	18680	18680	18680	18680	20
656	20231025	092900	348663350	18690	18680	18690	18680	81
657	20231025	092800	347149750	18690	18700	18710	18680	938
658	20231025	092700	329615930	18700	18710	18710	18700	70
659	20231025	092600	328306520	18710	18700	18710	18700	33
660	20231025	092500	327689340	18700	18700	18700	18690	166
661	20231025	092400	324585520	18690	18690	18690	18690	219
662	20231025	092300	320492410	18700	18710	18790	18700	61
663	20231025	092200	319349500	18700	18690	18720	18690	358
664	20231025	092100	312654970	18720	18690	18720	18690	1028
665	20231025	092000	293432610	18680	18690	18690	18680	1023
666	20231025	091900	274313120	18690	18690	18700	18690	44
667	20231025	091800	273490700	18700	18710	18710	18700	1798
668	20231025	091700	239863810	18710	18710	18720	18710	182
669	20231025	091600	236458580	18710	18710	18720	18710	163
670	20231025	091500	233408350	18710	18710	18720	18710	178
671	20231025	091400	230077960	18710	18720	18720	18710	90
672	20231025	091300	228393350	18710	18750	18780	18710	734
673	20231025	091200	214653660	18740	18730	18740	18730	25
674	20231025	091100	214185330	18730	18730	18730	18720	107
675	20231025	091000	212181460	18720	18700	18720	18700	58
676	20231025	090900	211096800	18700	18700	18720	18690	436
677	20231025	090800	202942640	18710	18770	18770	18680	131
678	20231025	090700	200492980	18700	18680	18700	18670	347
679	20231025	090600	194010810	18690	18780	18780	18690	3280
680	20231025	090500	132478100	18790	18790	18800	18780	342
681	20231025	090400	126051900	18790	18860	18860	18790	2614
682	20231025	090300	76867410	18870	18870	18920	18870	238
683	20231025	090200	72374500	18860	18810	18860	18800	997
684	20231025	090100	53618220	18860	18860	18860	18810	1127
685	20231025	090000	32364900	18950	18950	18950	18860	1709