KissMeData/443250/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	205400	2320182950	13270	13270	13270	13270	5450
3	20231024	205300	2320182950	13270	13270	13270	13270	0
4	20231024	205200	2320182950	13270	13270	13270	13270	0
5	20231024	205100	2320182950	13270	13270	13270	13270	0
6	20231024	205000	2320182950	13270	13270	13270	13270	0
7	20231024	204900	2320182950	13270	13270	13270	13270	0
8	20231024	204800	2320182950	13270	13270	13270	13270	0
9	20231024	204700	2320182950	13270	13270	13270	13270	0
10	20231024	204600	2320182950	13270	13270	13270	13270	0
11	20231024	204500	2320182950	13270	13270	13270	13270	0
12	20231024	204400	2320182950	13270	13270	13270	13270	0
13	20231024	204300	2320182950	13270	13270	13270	13270	0
14	20231024	204200	2320182950	13270	13270	13270	13270	0
15	20231024	204100	2320182950	13270	13270	13270	13270	0
16	20231024	204000	2320182950	13270	13270	13270	13270	0
17	20231024	203900	2320182950	13270	13270	13270	13270	0
18	20231024	203800	2320182950	13270	13270	13270	13270	0
19	20231024	203700	2320182950	13270	13270	13270	13270	0
20	20231024	203600	2320182950	13270	13270	13270	13270	0
21	20231024	203500	2320182950	13270	13270	13270	13270	0
22	20231024	203400	2320182950	13270	13270	13270	13270	0
23	20231024	203300	2320182950	13270	13270	13270	13270	0
24	20231024	203200	2320182950	13270	13270	13270	13270	0
25	20231024	203100	2320182950	13270	13270	13270	13270	0
26	20231024	203000	2320182950	13270	13270	13270	13270	0
27	20231024	202900	2320182950	13270	13270	13270	13270	0
28	20231024	202800	2320182950	13270	13270	13270	13270	0
29	20231024	202700	2320182950	13270	13270	13270	13270	0
30	20231024	202600	2320182950	13270	13270	13270	13270	0
31	20231024	202500	2320182950	13270	13270	13270	13270	0
32	20231024	202400	2320182950	13270	13270	13270	13270	5450
33	20231024	202300	2320182950	13270	13270	13270	13270	0
34	20231024	202200	2320182950	13270	13270	13270	13270	0
35	20231024	202100	2320182950	13270	13270	13270	13270	0
36	20231024	202000	2320182950	13270	13270	13270	13270	0
37	20231024	201900	2320182950	13270	13270	13270	13270	0
38	20231024	201800	2320182950	13270	13270	13270	13270	0
39	20231024	201700	2320182950	13270	13270	13270	13270	0
40	20231024	201600	2320182950	13270	13270	13270	13270	0
41	20231024	201500	2320182950	13270	13270	13270	13270	0
42	20231024	201400	2320182950	13270	13270	13270	13270	0
43	20231024	201300	2320182950	13270	13270	13270	13270	0
44	20231024	201200	2320182950	13270	13270	13270	13270	0
45	20231024	201100	2320182950	13270	13270	13270	13270	0
46	20231024	201000	2320182950	13270	13270	13270	13270	0
47	20231024	200900	2320182950	13270	13270	13270	13270	0
48	20231024	200800	2320182950	13270	13270	13270	13270	0
49	20231024	200700	2320182950	13270	13270	13270	13270	0
50	20231024	200600	2320182950	13270	13270	13270	13270	0
51	20231024	200500	2320182950	13270	13270	13270	13270	0
52	20231024	200400	2320182950	13270	13270	13270	13270	0
53	20231024	200300	2320182950	13270	13270	13270	13270	0
54	20231024	200200	2320182950	13270	13270	13270	13270	0
55	20231024	200100	2320182950	13270	13270	13270	13270	0
56	20231024	200000	2320182950	13270	13270	13270	13270	0
57	20231024	195900	2320182950	13270	13270	13270	13270	0
58	20231024	195800	2320182950	13270	13270	13270	13270	0
59	20231024	195700	2320182950	13270	13270	13270	13270	0
60	20231024	195600	2320182950	13270	13270	13270	13270	0
61	20231024	195500	2320182950	13270	13270	13270	13270	0
62	20231024	195400	2320182950	13270	13270	13270	13270	5450
63	20231024	195300	2320182950	13270	13270	13270	13270	0
64	20231024	195200	2320182950	13270	13270	13270	13270	0
65	20231024	195100	2320182950	13270	13270	13270	13270	0
66	20231024	195000	2320182950	13270	13270	13270	13270	0
67	20231024	194900	2320182950	13270	13270	13270	13270	0
68	20231024	194800	2320182950	13270	13270	13270	13270	0
69	20231024	194700	2320182950	13270	13270	13270	13270	0
70	20231024	194600	2320182950	13270	13270	13270	13270	0
71	20231024	194500	2320182950	13270	13270	13270	13270	0
72	20231024	194400	2320182950	13270	13270	13270	13270	0
73	20231024	194300	2320182950	13270	13270	13270	13270	0
74	20231024	194200	2320182950	13270	13270	13270	13270	0
75	20231024	194100	2320182950	13270	13270	13270	13270	0
76	20231024	194000	2320182950	13270	13270	13270	13270	0
77	20231024	193900	2320182950	13270	13270	13270	13270	0
78	20231024	193800	2320182950	13270	13270	13270	13270	0
79	20231024	193700	2320182950	13270	13270	13270	13270	0
80	20231024	193600	2320182950	13270	13270	13270	13270	0
81	20231024	193500	2320182950	13270	13270	13270	13270	0
82	20231024	193400	2320182950	13270	13270	13270	13270	0
83	20231024	193300	2320182950	13270	13270	13270	13270	0
84	20231024	193200	2320182950	13270	13270	13270	13270	0
85	20231024	193100	2320182950	13270	13270	13270	13270	0
86	20231024	193000	2320182950	13270	13270	13270	13270	0
87	20231024	192900	2320182950	13270	13270	13270	13270	0
88	20231024	192800	2320182950	13270	13270	13270	13270	0
89	20231024	192700	2320182950	13270	13270	13270	13270	0
90	20231024	192600	2320182950	13270	13270	13270	13270	0
91	20231024	192500	2320182950	13270	13270	13270	13270	0
92	20231024	192400	2320182950	13270	13270	13270	13270	5450
93	20231024	192300	2320182950	13270	13270	13270	13270	0
94	20231024	192200	2320182950	13270	13270	13270	13270	0
95	20231024	192100	2320182950	13270	13270	13270	13270	0
96	20231024	192000	2320182950	13270	13270	13270	13270	0
97	20231024	191900	2320182950	13270	13270	13270	13270	0
98	20231024	191800	2320182950	13270	13270	13270	13270	0
99	20231024	191700	2320182950	13270	13270	13270	13270	0
100	20231024	191600	2320182950	13270	13270	13270	13270	0
101	20231024	191500	2320182950	13270	13270	13270	13270	0
102	20231024	191400	2320182950	13270	13270	13270	13270	0
103	20231024	191300	2320182950	13270	13270	13270	13270	0
104	20231024	191200	2320182950	13270	13270	13270	13270	0
105	20231024	191100	2320182950	13270	13270	13270	13270	0
106	20231024	191000	2320182950	13270	13270	13270	13270	0
107	20231024	190900	2320182950	13270	13270	13270	13270	0
108	20231024	190800	2320182950	13270	13270	13270	13270	0
109	20231024	190700	2320182950	13270	13270	13270	13270	0
110	20231024	190600	2320182950	13270	13270	13270	13270	0
111	20231024	190500	2320182950	13270	13270	13270	13270	0
112	20231024	190400	2320182950	13270	13270	13270	13270	0
113	20231024	190300	2320182950	13270	13270	13270	13270	0
114	20231024	190200	2320182950	13270	13270	13270	13270	0
115	20231024	190100	2320182950	13270	13270	13270	13270	0
116	20231024	190000	2320182950	13270	13270	13270	13270	0
117	20231024	185900	2320182950	13270	13270	13270	13270	0
118	20231024	185800	2320182950	13270	13270	13270	13270	0
119	20231024	185700	2320182950	13270	13270	13270	13270	0
120	20231024	185600	2320182950	13270	13270	13270	13270	0
121	20231024	185500	2320182950	13270	13270	13270	13270	0
122	20231024	185400	2320182950	13270	13270	13270	13270	5450
123	20231024	185300	2320182950	13270	13270	13270	13270	0
124	20231024	185200	2320182950	13270	13270	13270	13270	0
125	20231024	185100	2320182950	13270	13270	13270	13270	0
126	20231024	185000	2320182950	13270	13270	13270	13270	0
127	20231024	184900	2320182950	13270	13270	13270	13270	0
128	20231024	184800	2320182950	13270	13270	13270	13270	0
129	20231024	184700	2320182950	13270	13270	13270	13270	0
130	20231024	184600	2320182950	13270	13270	13270	13270	0
131	20231024	184500	2320182950	13270	13270	13270	13270	0
132	20231024	184400	2320182950	13270	13270	13270	13270	0
133	20231024	184300	2320182950	13270	13270	13270	13270	0
134	20231024	184200	2320182950	13270	13270	13270	13270	0
135	20231024	184100	2320182950	13270	13270	13270	13270	0
136	20231024	184000	2320182950	13270	13270	13270	13270	0
137	20231024	183900	2320182950	13270	13270	13270	13270	0
138	20231024	183800	2320182950	13270	13270	13270	13270	0
139	20231024	183700	2320182950	13270	13270	13270	13270	0
140	20231024	183600	2320182950	13270	13270	13270	13270	0
141	20231024	183500	2320182950	13270	13270	13270	13270	0
142	20231024	183400	2320182950	13270	13270	13270	13270	0
143	20231024	183300	2320182950	13270	13270	13270	13270	0
144	20231024	183200	2320182950	13270	13270	13270	13270	0
145	20231024	183100	2320182950	13270	13270	13270	13270	0
146	20231024	183000	2320182950	13270	13270	13270	13270	0
147	20231024	182900	2320182950	13270	13270	13270	13270	0
148	20231024	182800	2320182950	13270	13270	13270	13270	0
149	20231024	182700	2320182950	13270	13270	13270	13270	0
150	20231024	182600	2320182950	13270	13270	13270	13270	0
151	20231024	182500	2320182950	13270	13270	13270	13270	0
152	20231024	182400	2320182950	13270	13270	13270	13270	5450
153	20231024	182300	2320182950	13270	13270	13270	13270	0
154	20231024	182200	2320182950	13270	13270	13270	13270	0
155	20231024	182100	2320182950	13270	13270	13270	13270	0
156	20231024	182000	2320182950	13270	13270	13270	13270	0
157	20231024	181900	2320182950	13270	13270	13270	13270	0
158	20231024	181800	2320182950	13270	13270	13270	13270	0
159	20231024	181700	2320182950	13270	13270	13270	13270	0
160	20231024	181600	2320182950	13270	13270	13270	13270	0
161	20231024	181500	2320182950	13270	13270	13270	13270	0
162	20231024	181400	2320182950	13270	13270	13270	13270	0
163	20231024	181300	2320182950	13270	13270	13270	13270	0
164	20231024	181200	2320182950	13270	13270	13270	13270	0
165	20231024	181100	2320182950	13270	13270	13270	13270	0
166	20231024	181000	2320182950	13270	13270	13270	13270	0
167	20231024	180900	2320182950	13270	13270	13270	13270	0
168	20231024	180800	2320182950	13270	13270	13270	13270	0
169	20231024	180700	2320182950	13270	13270	13270	13270	0
170	20231024	180600	2320182950	13270	13270	13270	13270	0
171	20231024	180500	2320182950	13270	13270	13270	13270	0
172	20231024	180400	2320182950	13270	13270	13270	13270	0
173	20231024	180300	2320182950	13270	13270	13270	13270	0
174	20231024	180200	2320182950	13270	13270	13270	13270	0
175	20231024	180100	2320182950	13270	13270	13270	13270	0
176	20231024	180000	2320182950	13270	13270	13270	13270	0
177	20231024	175900	2320182950	13270	13270	13270	13270	0
178	20231024	175800	2320182950	13270	13270	13270	13270	0
179	20231024	175700	2320182950	13270	13270	13270	13270	0
180	20231024	175600	2320182950	13270	13270	13270	13270	0
181	20231024	175500	2320182950	13270	13270	13270	13270	0
182	20231024	175400	2320182950	13270	13270	13270	13270	5450
183	20231024	175300	2320182950	13270	13270	13270	13270	0
184	20231024	175200	2320182950	13270	13270	13270	13270	0
185	20231024	175100	2320182950	13270	13270	13270	13270	0
186	20231024	175000	2320182950	13270	13270	13270	13270	0
187	20231024	174900	2320182950	13270	13270	13270	13270	0
188	20231024	174800	2320182950	13270	13270	13270	13270	0
189	20231024	174700	2320182950	13270	13270	13270	13270	0
190	20231024	174600	2320182950	13270	13270	13270	13270	0
191	20231024	174500	2320182950	13270	13270	13270	13270	0
192	20231024	174400	2320182950	13270	13270	13270	13270	0
193	20231024	174300	2320182950	13270	13270	13270	13270	0
194	20231024	174200	2320182950	13270	13270	13270	13270	0
195	20231024	174100	2320182950	13270	13270	13270	13270	0
196	20231024	174000	2320182950	13270	13270	13270	13270	0
197	20231024	173900	2320182950	13270	13270	13270	13270	0
198	20231024	173800	2320182950	13270	13270	13270	13270	0
199	20231024	173700	2320182950	13270	13270	13270	13270	0
200	20231024	173600	2320182950	13270	13270	13270	13270	0
201	20231024	173500	2320182950	13270	13270	13270	13270	0
202	20231024	173400	2320182950	13270	13270	13270	13270	0
203	20231024	173300	2320182950	13270	13270	13270	13270	0
204	20231024	173200	2320182950	13270	13270	13270	13270	0
205	20231024	173100	2320182950	13270	13270	13270	13270	0
206	20231024	173000	2320182950	13270	13270	13270	13270	0
207	20231024	172900	2320182950	13270	13270	13270	13270	0
208	20231024	172800	2320182950	13270	13270	13270	13270	0
209	20231024	172700	2320182950	13270	13270	13270	13270	0
210	20231024	172600	2320182950	13270	13270	13270	13270	0
211	20231024	172500	2320182950	13270	13270	13270	13270	0
212	20231024	172400	2320182950	13270	13270	13270	13270	5450
213	20231024	172300	2320182950	13270	13270	13270	13270	0
214	20231024	172200	2320182950	13270	13270	13270	13270	0
215	20231024	172100	2320182950	13270	13270	13270	13270	0
216	20231024	172000	2320182950	13270	13270	13270	13270	0
217	20231024	171900	2320182950	13270	13270	13270	13270	0
218	20231024	171800	2320182950	13270	13270	13270	13270	0
219	20231024	171700	2320182950	13270	13270	13270	13270	0
220	20231024	171600	2320182950	13270	13270	13270	13270	0
221	20231024	171500	2320182950	13270	13270	13270	13270	0
222	20231024	171400	2320182950	13270	13270	13270	13270	0
223	20231024	171300	2320182950	13270	13270	13270	13270	0
224	20231024	171200	2320182950	13270	13270	13270	13270	0
225	20231024	171100	2320182950	13270	13270	13270	13270	0
226	20231024	171000	2320182950	13270	13270	13270	13270	0
227	20231024	170900	2320182950	13270	13270	13270	13270	0
228	20231024	170800	2320182950	13270	13270	13270	13270	0
229	20231024	170700	2320182950	13270	13270	13270	13270	0
230	20231024	170600	2320182950	13270	13270	13270	13270	0
231	20231024	170500	2320182950	13270	13270	13270	13270	0
232	20231024	170400	2320182950	13270	13270	13270	13270	0
233	20231024	170300	2320182950	13270	13270	13270	13270	0
234	20231024	170200	2320182950	13270	13270	13270	13270	0
235	20231024	170100	2320182950	13270	13270	13270	13270	0
236	20231024	170000	2320182950	13270	13270	13270	13270	0
237	20231024	165900	2320182950	13270	13270	13270	13270	0
238	20231024	165800	2320182950	13270	13270	13270	13270	0
239	20231024	165700	2320182950	13270	13270	13270	13270	0
240	20231024	165600	2320182950	13270	13270	13270	13270	0
241	20231024	165500	2320182950	13270	13270	13270	13270	0
242	20231024	165400	2320182950	13270	13270	13270	13270	5450
243	20231024	165300	2320182950	13270	13270	13270	13270	0
244	20231024	165200	2320182950	13270	13270	13270	13270	0
245	20231024	165100	2320182950	13270	13270	13270	13270	0
246	20231024	165000	2320182950	13270	13270	13270	13270	0
247	20231024	164900	2320182950	13270	13270	13270	13270	0
248	20231024	164800	2320182950	13270	13270	13270	13270	0
249	20231024	164700	2320182950	13270	13270	13270	13270	0
250	20231024	164600	2320182950	13270	13270	13270	13270	0
251	20231024	164500	2320182950	13270	13270	13270	13270	0
252	20231024	164400	2320182950	13270	13270	13270	13270	0
253	20231024	164300	2320182950	13270	13270	13270	13270	0
254	20231024	164200	2320182950	13270	13270	13270	13270	0
255	20231024	164100	2320182950	13270	13270	13270	13270	0
256	20231024	164000	2320182950	13270	13270	13270	13270	0
257	20231024	163900	2320182950	13270	13270	13270	13270	0
258	20231024	163800	2320182950	13270	13270	13270	13270	0
259	20231024	163700	2320182950	13270	13270	13270	13270	0
260	20231024	163600	2320182950	13270	13270	13270	13270	0
261	20231024	163500	2320182950	13270	13270	13270	13270	0
262	20231024	163400	2320182950	13270	13270	13270	13270	0
263	20231024	163300	2320182950	13270	13270	13270	13270	0
264	20231024	163200	2320182950	13270	13270	13270	13270	0
265	20231024	163100	2320182950	13270	13270	13270	13270	0
266	20231024	163000	2320182950	13270	13270	13270	13270	0
267	20231024	162900	2320182950	13270	13270	13270	13270	0
268	20231024	162800	2320182950	13270	13270	13270	13270	0
269	20231024	162700	2320182950	13270	13270	13270	13270	0
270	20231024	162600	2320182950	13270	13270	13270	13270	0
271	20231024	162500	2320182950	13270	13270	13270	13270	0
272	20231024	162400	2320182950	13270	13270	13270	13270	5450
273	20231024	162300	2320182950	13270	13270	13270	13270	0
274	20231024	162200	2320182950	13270	13270	13270	13270	0
275	20231024	162100	2320182950	13270	13270	13270	13270	0
276	20231024	162000	2320182950	13270	13270	13270	13270	0
277	20231024	161900	2320182950	13270	13270	13270	13270	0
278	20231024	161800	2320182950	13270	13270	13270	13270	0
279	20231024	161700	2320182950	13270	13270	13270	13270	0
280	20231024	161600	2320182950	13270	13270	13270	13270	0
281	20231024	161500	2320182950	13270	13270	13270	13270	0
282	20231024	161400	2320182950	13270	13270	13270	13270	0
283	20231024	161300	2320182950	13270	13270	13270	13270	0
284	20231024	161200	2320182950	13270	13270	13270	13270	0
285	20231024	161100	2320182950	13270	13270	13270	13270	0
286	20231024	161000	2320182950	13270	13270	13270	13270	0
287	20231024	160900	2320182950	13270	13270	13270	13270	0
288	20231024	160800	2320182950	13270	13270	13270	13270	0
289	20231024	160700	2320182950	13270	13270	13270	13270	0
290	20231024	160600	2320182950	13270	13270	13270	13270	0
291	20231024	160500	2320182950	13270	13270	13270	13270	0
292	20231024	160400	2320182950	13270	13270	13270	13270	0
293	20231024	160300	2320182950	13270	13270	13270	13270	0
294	20231024	160200	2320182950	13270	13270	13270	13270	0
295	20231024	160100	2320182950	13270	13270	13270	13270	0
296	20231024	160000	2320182950	13270	13270	13270	13270	0
297	20231024	155900	2320182950	13270	13270	13270	13270	0
298	20231024	155800	2320182950	13270	13270	13270	13270	0
299	20231024	155700	2320182950	13270	13270	13270	13270	0
300	20231024	155600	2320182950	13270	13270	13270	13270	0
301	20231024	155500	2320182950	13270	13270	13270	13270	0
302	20231024	155400	2320182950	13270	13270	13270	13270	5450
303	20231024	155300	2320182950	13270	13270	13270	13270	0
304	20231024	155200	2320182950	13270	13270	13270	13270	0
305	20231024	155100	2320182950	13270	13270	13270	13270	0
306	20231024	155000	2320182950	13270	13270	13270	13270	0
307	20231024	154900	2320182950	13270	13270	13270	13270	0
308	20231024	154800	2320182950	13270	13270	13270	13270	0
309	20231024	154700	2320182950	13270	13270	13270	13270	0
310	20231024	154600	2320182950	13270	13270	13270	13270	0
311	20231024	154500	2320182950	13270	13270	13270	13270	0
312	20231024	154400	2320182950	13270	13270	13270	13270	0
313	20231024	154300	2320182950	13270	13270	13270	13270	0
314	20231024	154200	2320182950	13270	13270	13270	13270	0
315	20231024	154100	2320182950	13270	13270	13270	13270	0
316	20231024	154000	2320182950	13270	13270	13270	13270	0
317	20231024	153900	2320182950	13270	13270	13270	13270	0
318	20231024	153800	2320182950	13270	13270	13270	13270	0
319	20231024	153700	2320182950	13270	13270	13270	13270	0
320	20231024	153600	2320182950	13270	13270	13270	13270	0
321	20231024	153500	2320182950	13270	13270	13270	13270	0
322	20231024	153400	2320182950	13270	13270	13270	13270	0
323	20231024	153300	2320182950	13270	13270	13270	13270	0
324	20231024	153200	2320182950	13270	13270	13270	13270	0
325	20231024	153100	2320182950	13270	13270	13270	13270	0
326	20231024	153000	2320182950	13270	13270	13270	13270	5450
327	20231024	152900	2247861450	13340	13340	13340	13340	0
328	20231024	152800	2247861450	13340	13340	13340	13340	0
329	20231024	152700	2247861450	13340	13340	13340	13340	0
330	20231024	152600	2247861450	13340	13340	13340	13340	0
331	20231024	152500	2247861450	13340	13340	13340	13340	0
332	20231024	152400	2247861450	13340	13340	13340	13340	0
333	20231024	152300	2247861450	13340	13340	13340	13340	0
334	20231024	152200	2247861450	13340	13340	13340	13340	0
335	20231024	152100	2247861450	13340	13340	13340	13340	0
336	20231024	152000	2247861450	13340	13340	13340	13340	0
337	20231024	151900	2247861450	13340	13340	13340	13340	100
338	20231024	151800	2246527450	13350	13360	13360	13320	615
339	20231024	151700	2238328210	13310	13360	13360	13310	866
340	20231024	151600	2226780600	13360	13340	13360	13340	625
341	20231024	151500	2218442390	13320	13330	13330	13320	75
342	20231024	151400	2217442790	13330	13340	13340	13330	184
343	20231024	151300	2214989620	13330	13350	13350	13330	8
344	20231024	151200	2214882960	13330	13350	13350	13330	3
345	20231024	151100	2214842950	13320	13320	13360	13320	308
346	20231024	151000	2210740350	13370	13290	13370	13290	3359
347	20231024	150900	2165951620	13290	13260	13290	13260	5
348	20231024	150800	2165885290	13260	13300	13300	13260	180
349	20231024	150700	2163497090	13290	13280	13290	13280	523
350	20231024	150600	2156546670	13300	13300	13300	13300	43
351	20231024	150500	2155974770	13310	13230	13310	13230	1772
352	20231024	150400	2132436050	13210	13190	13210	13190	271
353	20231024	150300	2128861540	13260	13200	13260	13190	285
354	20231024	150200	2125099190	13190	13200	13200	13190	250
355	20231024	150100	2121800630	13260	13210	13260	13200	209
356	20231024	150000	2119039470	13220	13240	13240	13220	880
357	20231024	145900	2107405100	13230	13270	13270	13230	89
358	20231024	145800	2106226630	13280	13260	13280	13230	342
359	20231024	145700	2101693840	13270	13280	13280	13270	112
360	20231024	145600	2100206810	13300	13310	13310	13280	496
361	20231024	145500	2093610300	13310	13310	13310	13310	58
362	20231024	145400	2092838320	13300	13310	13310	13300	532
363	20231024	145300	2085762070	13310	13310	13310	13300	157
364	20231024	145200	2083672860	13310	13300	13310	13300	152
365	20231024	145100	2081650980	13300	13270	13300	13270	153
366	20231024	145000	2079619360	13280	13270	13280	13250	431
367	20231024	144900	2073899050	13270	13260	13270	13260	160
368	20231024	144800	2071777200	13250	13250	13250	13220	195
369	20231024	144700	2069194090	13250	13220	13260	13220	91
370	20231024	144600	2067989290	13220	13250	13280	13220	556
371	20231024	144500	2060621850	13240	13240	13250	13240	44
372	20231024	144400	2060039050	13240	13240	13240	13240	51
373	20231024	144300	2059363810	13240	13270	13270	13200	2131
374	20231024	144200	2031202670	13270	13290	13290	13270	80
375	20231024	144100	2030140330	13280	13300	13300	13280	570
376	20231024	144000	2022561970	13290	13310	13310	13290	133
377	20231024	143900	2020793590	13320	13310	13320	13290	473
378	20231024	143800	2014498890	13310	13280	13310	13280	139
379	20231024	143700	2012650090	13300	13310	13310	13300	51
380	20231024	143600	2011971540	13310	13300	13310	13300	82
381	20231024	143500	2010880430	13310	13310	13320	13270	333
382	20231024	143400	2006452060	13320	13330	13330	13300	254
383	20231024	143300	2003066600	13330	13240	13330	13240	679
384	20231024	143200	1994029320	13230	13290	13290	13230	390
385	20231024	143100	1988861410	13260	13300	13300	13260	474
386	20231024	143000	1982566670	13300	13340	13340	13280	665
387	20231024	142900	1973714490	13340	13300	13380	13300	2584
388	20231024	142800	1939257120	13300	13260	13300	13260	694
389	20231024	142700	1930042700	13250	13270	13270	13250	107
390	20231024	142600	1928623620	13270	13280	13280	13270	200
391	20231024	142500	1925967820	13280	13310	13310	13270	614
392	20231024	142400	1917812910	13260	13320	13320	13260	178
393	20231024	142300	1915449740	13320	13330	13330	13320	250
394	20231024	142200	1912117620	13330	13320	13330	13250	366
395	20231024	142100	1907242240	13300	13270	13300	13270	1778
396	20231024	142000	1883613860	13250	13260	13260	13250	111
397	20231024	141900	1882142310	13250	13250	13250	13250	203
398	20231024	141800	1879452560	13250	13250	13250	13200	466
399	20231024	141700	1873287760	13250	13250	13260	13250	56
400	20231024	141600	1872545510	13250	13260	13260	13250	521
401	20231024	141500	1865642000	13260	13200	13260	13200	419
402	20231024	141400	1860101780	13170	13160	13170	13160	981
403	20231024	141300	1847184000	13160	13160	13160	13160	12
404	20231024	141200	1847026080	13150	13150	13150	13150	0
405	20231024	141100	1847026080	13150	13170	13170	13150	1102
406	20231024	141000	1832533540	13170	13170	13170	13170	1
407	20231024	140900	1832520370	13170	13170	13170	13170	10
408	20231024	140800	1832388670	13150	13150	13150	13150	0
409	20231024	140700	1832388670	13150	13160	13160	13150	237
410	20231024	140600	1829272020	13160	13160	13160	13160	0
411	20231024	140500	1829272020	13160	13160	13160	13150	142
412	20231024	140400	1827403910	13160	13170	13170	13160	26
413	20231024	140300	1827061660	13170	13270	13270	13170	1102
414	20231024	140200	1812521660	13290	13290	13290	13290	0
415	20231024	140100	1812521660	13290	13230	13290	13230	276
416	20231024	140000	1808857050	13230	13170	13230	13170	725
417	20231024	135900	1799295480	13220	13260	13260	13180	891
418	20231024	135800	1787542180	13280	13110	13290	13110	2702
419	20231024	135700	1751919560	13100	13080	13100	13080	146
420	20231024	135600	1750007880	13080	13050	13080	13050	47
421	20231024	135500	1749394230	13030	13030	13030	13030	0
422	20231024	135400	1749394230	13030	13030	13030	13030	0
423	20231024	135300	1749394230	13030	13070	13070	13030	156
424	20231024	135200	1747360110	13080	13080	13080	13080	2
425	20231024	135100	1747333950	13070	13100	13100	13070	120
426	20231024	135000	1745764340	13110	13110	13110	13110	0
427	20231024	134900	1745764340	13110	13110	13110	13110	2
428	20231024	134800	1745738120	13080	13080	13080	13080	489
429	20231024	134700	1739342000	13090	13090	13090	13090	41
430	20231024	134600	1738805310	13090	13090	13100	13090	39
431	20231024	134500	1738294600	13110	13110	13110	13110	101
432	20231024	134400	1736970490	13120	13080	13120	13080	435
433	20231024	134300	1731276440	13060	13050	13060	13050	64
434	20231024	134200	1730440820	13100	13010	13100	13010	7
435	20231024	134100	1730349640	13010	13050	13050	13010	600
436	20231024	134000	1722539780	13040	13050	13050	13040	339
437	20231024	133900	1718116720	13040	13030	13040	13020	298
438	20231024	133800	1714232970	13040	13040	13040	13030	29
439	20231024	133700	1713854980	13050	13050	13050	13050	10
440	20231024	133600	1713724480	13050	13050	13050	13050	49
441	20231024	133500	1713085030	13040	13040	13040	13040	2
442	20231024	133400	1713058950	13050	13080	13080	13050	498
443	20231024	133300	1706559020	13080	13090	13090	13080	59
444	20231024	133200	1705786770	13090	13120	13120	13090	213
445	20231024	133100	1702998290	13130	13130	13130	13130	158
446	20231024	133000	1700923750	13150	13130	13150	13130	163
447	20231024	132900	1698781650	13130	13130	13130	13130	68
448	20231024	132800	1697888810	13130	13130	13130	13130	399
449	20231024	132700	1692649940	13130	13120	13130	13120	85
450	20231024	132600	1691534540	13110	13110	13110	13110	6
451	20231024	132500	1691455880	13120	13120	13120	13120	1
452	20231024	132400	1691442760	13120	13120	13120	13110	111
453	20231024	132300	1689987440	13130	13130	13130	13130	1100
454	20231024	132200	1675544440	13150	13100	13150	13100	560
455	20231024	132100	1668194890	13100	13100	13100	13100	51
456	20231024	132000	1667526790	13050	13050	13050	13050	0
457	20231024	131900	1667526790	13050	13100	13100	13050	358
458	20231024	131800	1662848380	13080	13080	13080	13080	100
459	20231024	131700	1661540380	13080	13130	13130	13080	169
460	20231024	131600	1659322260	13130	13140	13140	13130	121
461	20231024	131500	1657733380	13150	13180	13180	13150	50
462	20231024	131400	1657075090	13180	13150	13190	13150	238
463	20231024	131300	1653937040	13120	13070	13240	13070	3639
464	20231024	131200	1606082580	13060	13050	13070	13050	292
465	20231024	131100	1602267390	13060	13040	13060	13000	627
466	20231024	131000	1594091160	13000	12990	13010	12990	122
467	20231024	130900	1592506350	12990	13000	13000	12970	763
468	20231024	130800	1582599690	13000	13040	13040	13000	294
469	20231024	130700	1578768620	13080	13100	13110	13060	653
470	20231024	130600	1570215290	13100	13110	13120	13090	407
471	20231024	130500	1564881960	13020	12860	13120	12860	5003
472	20231024	130400	1500002160	12830	12830	12830	12830	0
473	20231024	130300	1500002160	12830	12830	12830	12830	0
474	20231024	130200	1500002160	12830	12840	12840	12830	126
475	20231024	130100	1498385130	12840	12860	12860	12840	76
476	20231024	130000	1497407850	12840	12830	12840	12830	182
477	20231024	125900	1495072000	12820	12800	12820	12800	408
478	20231024	125800	1489846600	12780	12780	12780	12780	2
479	20231024	125700	1489821040	12770	12770	12770	12770	10
480	20231024	125600	1489693340	12770	12790	12790	12770	215
481	20231024	125500	1486946830	12790	12790	12790	12790	151
482	20231024	125400	1485015540	12800	12800	12800	12800	72
483	20231024	125300	1484093940	12800	12800	12800	12800	228
484	20231024	125200	1481175540	12800	12800	12800	12800	57
485	20231024	125100	1480445940	12800	12810	12810	12800	49
486	20231024	125000	1479818290	12810	12810	12810	12810	96
487	20231024	124900	1478588530	12830	12830	12830	12830	58
488	20231024	124800	1477844390	12830	12830	12830	12830	0
489	20231024	124700	1477844390	12830	12830	12830	12830	5
490	20231024	124600	1477780240	12770	12820	12830	12770	103
491	20231024	124500	1476459350	12810	12750	12810	12750	917
492	20231024	124400	1464751980	12740	12740	12740	12740	75
493	20231024	124300	1463796480	12710	12710	12710	12710	0
494	20231024	124200	1463796480	12710	12720	12720	12710	418
495	20231024	124100	1458479700	12710	12710	12710	12710	0
496	20231024	124000	1458479700	12710	12710	12710	12710	0
497	20231024	123900	1458479700	12710	12710	12710	12710	1298
498	20231024	123800	1441982120	12720	12730	12730	12720	182
499	20231024	123700	1439667070	12710	12710	12710	12710	0
500	20231024	123600	1439667070	12710	12710	12710	12710	0
501	20231024	123500	1439667070	12710	12740	12740	12710	406
502	20231024	123400	1434503940	12750	12750	12750	12750	1
503	20231024	123300	1434491190	12750	12750	12750	12750	7
504	20231024	123200	1434401940	12750	12750	12750	12750	10
505	20231024	123100	1434274440	12720	12720	12720	12720	0
506	20231024	123000	1434274440	12720	12720	12720	12720	0
507	20231024	122900	1434274440	12720	12720	12720	12720	400
508	20231024	122800	1429186440	12710	12710	12710	12710	0
509	20231024	122700	1429186440	12710	12710	12710	12710	0
510	20231024	122600	1429186440	12710	12700	12720	12700	120
511	20231024	122500	1427661710	12710	12710	12710	12710	50
512	20231024	122400	1427026210	12720	12720	12720	12720	3
513	20231024	122300	1426988050	12710	12720	12720	12710	157
514	20231024	122200	1424991580	12720	12720	12720	12720	137
515	20231024	122100	1423248940	12720	12720	12720	12720	250
516	20231024	122000	1420068940	12720	12720	12720	12720	1
517	20231024	121900	1420056220	12720	12720	12720	12720	0
518	20231024	121800	1420056220	12720	12720	12720	12720	0
519	20231024	121700	1420056220	12720	12720	12720	12720	424
520	20231024	121600	1414662940	12720	12720	12720	12720	176
521	20231024	121500	1412424220	12720	12720	12720	12720	0
522	20231024	121400	1412424220	12720	12730	12730	12720	341
523	20231024	121300	1408083660	12730	12730	12730	12730	25
524	20231024	121200	1407765410	12750	12750	12750	12750	0
525	20231024	121100	1407765410	12750	12750	12750	12750	0
526	20231024	121000	1407765410	12750	12780	12780	12750	235
527	20231024	120900	1404769130	12720	12720	12720	12720	0
528	20231024	120800	1404769130	12720	12730	12730	12720	31
529	20231024	120700	1404374780	12810	12790	12810	12790	500
530	20231024	120600	1397971400	12800	12690	12800	12690	580
531	20231024	120500	1390568050	12700	12710	12710	12680	293
532	20231024	120400	1386846570	12710	12760	12760	12710	264
533	20231024	120300	1383483790	12760	12760	12760	12760	0
534	20231024	120200	1383483790	12760	12760	12760	12760	0
535	20231024	120100	1383483790	12760	12760	12760	12760	2
536	20231024	120000	1383458270	12790	12790	12790	12790	46
537	20231024	115900	1382869930	12790	12790	12790	12790	16
538	20231024	115800	1382665290	12800	12820	12820	12800	406
539	20231024	115700	1377467850	12820	12820	12820	12820	53
540	20231024	115600	1376788390	12830	12800	12840	12800	262
541	20231024	115500	1373426930	12800	12830	12850	12800	54
542	20231024	115400	1372733150	12810	12810	12810	12810	13
543	20231024	115300	1372566620	12810	12810	12810	12810	55
544	20231024	115200	1371862070	12800	12770	12800	12770	926
545	20231024	115100	1360028710	12770	12770	12770	12770	3
546	20231024	115000	1359990400	12770	12770	12770	12770	0
547	20231024	114900	1359990400	12770	12770	12770	12770	19
548	20231024	114800	1359747770	12770	12770	12770	12770	0
549	20231024	114700	1359747770	12770	12790	12790	12770	69
550	20231024	114600	1358866620	12790	12790	12790	12790	0
551	20231024	114500	1358866620	12790	12770	12790	12770	128
552	20231024	114400	1357231720	12780	12760	12780	12760	400
553	20231024	114300	1352122240	12740	12750	12750	12740	100
554	20231024	114200	1350848080	12740	12740	12740	12740	0
555	20231024	114100	1350848080	12740	12740	12740	12740	0
556	20231024	114000	1350848080	12740	12740	12770	12740	264
557	20231024	113900	1347484690	12740	12770	12770	12740	81
558	20231024	113800	1346452420	12780	12730	12780	12730	82
559	20231024	113700	1345408450	12710	12660	12720	12660	204
560	20231024	113600	1342813640	12660	12660	12660	12660	2
561	20231024	113500	1342788320	12720	12710	12720	12710	200
562	20231024	113400	1340244520	12650	12650	12650	12650	0
563	20231024	113300	1340244520	12650	12660	12660	12650	800
564	20231024	113200	1330124080	12630	12710	12720	12630	503
565	20231024	113100	1323756880	12730	12730	12730	12730	0
566	20231024	113000	1323756880	12730	12730	12730	12730	0
567	20231024	112900	1323756880	12730	12730	12730	12730	1
568	20231024	112800	1323744150	12730	12750	12750	12730	421
569	20231024	112700	1318376440	12760	12770	12770	12760	103
570	20231024	112600	1317061340	12770	12790	12790	12770	5
571	20231024	112500	1316997410	12790	12790	12790	12790	1
572	20231024	112400	1316984620	12790	12790	12790	12790	20
573	20231024	112300	1316728820	12790	12730	12800	12730	1687
574	20231024	112200	1295197030	12730	12710	12730	12710	888
575	20231024	112100	1283906940	12710	12710	12710	12710	10
576	20231024	112000	1283779840	12710	12670	12710	12670	303
577	20231024	111900	1279929110	12690	12690	12690	12690	100
578	20231024	111800	1278660110	12640	12640	12640	12620	1561
579	20231024	111700	1258940200	12630	12640	12640	12630	573
580	20231024	111600	1251698590	12640	12640	12640	12640	9
581	20231024	111500	1251584830	12640	12640	12640	12640	8
582	20231024	111400	1251483710	12630	12720	12720	12630	297
583	20231024	111300	1247727510	12670	12730	12730	12670	60
584	20231024	111200	1246964190	12670	12670	12730	12670	190
585	20231024	111100	1244549230	12670	12670	12670	12670	0
586	20231024	111000	1244549230	12670	12670	12670	12670	37
587	20231024	110900	1244080440	12670	12670	12670	12670	0
588	20231024	110800	1244080440	12670	12670	12670	12670	5
589	20231024	110700	1244017090	12650	12650	12650	12650	0
590	20231024	110600	1244017090	12650	12650	12650	12650	0
591	20231024	110500	1244017090	12650	12630	12650	12630	304
592	20231024	110400	1240176010	12630	12630	12630	12630	3
593	20231024	110300	1240138120	12600	12600	12600	12600	0
594	20231024	110200	1240138120	12600	12620	12620	12600	51
595	20231024	110100	1239494850	12630	12620	12630	12620	2
596	20231024	110000	1239469600	12630	12650	12650	12630	111
597	20231024	105900	1238067430	12650	12650	12650	12640	268
598	20231024	105800	1234678030	12650	12650	12650	12650	58
599	20231024	105700	1233944330	12650	12650	12650	12650	642
600	20231024	105600	1225823030	12650	12660	12660	12650	28
601	20231024	105500	1225468750	12630	12630	12630	12630	1
602	20231024	105400	1225456120	12610	12660	12660	12600	1350
603	20231024	105300	1208420820	12660	12700	12700	12660	1917
604	20231024	105200	1184076200	12700	12720	12720	12700	829
605	20231024	105100	1173544810	12770	12750	12770	12750	100
606	20231024	105000	1172267910	12750	12740	12750	12740	110
607	20231024	104900	1170865420	12700	12700	12700	12700	21
608	20231024	104800	1170598720	12690	12690	12690	12690	129
609	20231024	104700	1168961710	12700	12700	12700	12700	351
610	20231024	104600	1164504010	12700	12740	12740	12700	998
611	20231024	104500	1151802410	12740	12670	12750	12670	365
612	20231024	104400	1147172130	12680	12670	12680	12670	168
613	20231024	104300	1145042890	12680	12680	12680	12680	110
614	20231024	104200	1143648090	12680	12710	12710	12650	1356
615	20231024	104100	1126469380	12700	12630	12700	12620	1280
616	20231024	104000	1110275590	12630	12600	12630	12600	463
617	20231024	103900	1104436330	12580	12590	12600	12580	457
618	20231024	103800	1098683040	12590	12580	12600	12580	539
619	20231024	103700	1091893210	12550	12540	12580	12510	3147
620	20231024	103600	1052490630	12510	12560	12580	12510	2079
621	20231024	103500	1026444230	12560	12560	12580	12550	3223
622	20231024	103400	985987410	12580	12610	12610	12570	687
623	20231024	103300	977348890	12620	12620	12620	12590	162
624	20231024	103200	975305870	12620	12600	12640	12600	120
625	20231024	103100	973791350	12600	12650	12650	12600	200
626	20231024	103000	971266800	12620	12600	12620	12600	173
627	20231024	102900	969085540	12650	12670	12670	12600	122
628	20231024	102800	967542340	12670	12680	12700	12560	3234
629	20231024	102700	926801130	12700	12700	12700	12680	150
630	20231024	102600	924896660	12710	12710	12710	12710	76
631	20231024	102500	923930700	12710	12720	12720	12700	112
632	20231024	102400	922508070	12690	12680	12690	12680	627
633	20231024	102300	914553990	12680	12660	12680	12620	390
634	20231024	102200	909620920	12660	12660	12680	12650	134
635	20231024	102100	907924900	12660	12700	12800	12650	772
636	20231024	102000	898128830	12700	12600	12700	12600	1173
637	20231024	101900	883296970	12600	12700	12700	12600	2104
638	20231024	101800	856751180	12700	12720	12760	12700	2240
639	20231024	101700	828290080	12720	12740	12770	12720	168
640	20231024	101600	826150690	12740	12780	12780	12740	2193
641	20231024	101500	798162540	12780	12840	12840	12780	96
642	20231024	101400	796934030	12840	12810	12840	12810	113
643	20231024	101300	795484420	12800	12850	12850	12800	17
644	20231024	101200	795266020	12850	12860	12860	12850	16
645	20231024	101100	795060290	12800	12860	12860	12770	568
646	20231024	101000	787800840	12790	12850	12890	12790	58
647	20231024	100900	787056400	12850	12900	12940	12850	514
648	20231024	100800	780447200	12850	12850	12850	12850	2
649	20231024	100700	780421500	12760	12760	12760	12760	717
650	20231024	100600	771272580	12760	12760	12760	12750	114
651	20231024	100500	769818060	12760	12760	12760	12760	65
652	20231024	100400	768988660	12760	12750	12760	12750	41
653	20231024	100300	768465630	12750	12770	12770	12750	881
654	20231024	100200	757229550	12770	12780	12780	12770	251
655	20231024	100100	754023230	12780	12780	12780	12780	63
656	20231024	100000	753218090	12780	12800	12800	12760	1165
657	20231024	095900	738327630	12800	12830	12830	12800	1373
658	20231024	095800	720739270	12830	12850	12850	12830	21
659	20231024	095700	720469800	12850	12880	12890	12850	134
660	20231024	095600	718746160	12860	12860	12880	12850	154
661	20231024	095500	716765290	12860	12940	12940	12860	390
662	20231024	095400	711749210	12860	12890	12890	12850	595
663	20231024	095300	704091200	12890	12870	12890	12870	44
664	20231024	095200	703524120	12870	12800	12880	12800	993
665	20231024	095100	690771350	12800	12810	12810	12800	908
666	20231024	095000	679145890	12810	12850	12850	12810	217
667	20231024	094900	676365860	12810	12930	12930	12810	1900
668	20231024	094800	651850090	12940	12950	12960	12940	178
669	20231024	094700	649546320	12940	12980	12980	12940	573
670	20231024	094600	642119740	12970	12970	12970	12950	117
671	20231024	094500	640603790	12970	12920	12970	12920	123
672	20231024	094400	639014000	12910	12950	12950	12910	185
673	20231024	094300	636624170	12950	13010	13010	12950	925
674	20231024	094200	624604670	13030	13070	13070	13000	913
675	20231024	094100	612706250	13050	13100	13100	13050	981
676	20231024	094000	599873460	13100	13150	13150	13100	324
677	20231024	093900	595619380	13160	13160	13160	13160	29
678	20231024	093800	595237740	13160	13160	13160	13130	185
679	20231024	093700	592804880	13180	13190	13190	13180	191
680	20231024	093600	590287200	13180	13190	13190	13180	376
681	20231024	093500	585330700	13230	13180	13230	13160	235
682	20231024	093400	582234500	13180	13200	13200	13180	66
683	20231024	093300	581364600	13230	13210	13240	13200	2053
684	20231024	093200	554205700	13200	13200	13200	13200	106
685	20231024	093100	552806500	13240	13080	13240	13080	243
686	20231024	093000	549612540	13070	13090	13090	13050	1598
687	20231024	092900	528757370	13090	13050	13090	13030	234
688	20231024	092800	525704760	13030	13110	13120	13010	1429
689	20231024	092700	507052410	13090	13120	13120	13090	362
690	20231024	092600	502309520	13120	13190	13190	13120	925
691	20231024	092500	490169210	13200	13260	13260	13200	979
692	20231024	092400	477236880	13280	13290	13290	13270	297
693	20231024	092300	473293080	13290	13320	13320	13290	293
694	20231024	092200	469396580	13320	13320	13320	13320	28
695	20231024	092100	469023620	13320	13350	13350	13320	406
696	20231024	092000	463612890	13350	13360	13360	13350	137
697	20231024	091900	461783920	13370	13380	13380	13370	858
698	20231024	091800	450311440	13380	13390	13390	13380	521
699	20231024	091700	443335300	13390	13370	13390	13350	1367
700	20231024	091600	425059530	13370	13390	13390	13370	1229
701	20231024	091500	408612090	13390	13380	13400	13380	23
702	20231024	091400	408304130	13410	13410	13410	13380	65
703	20231024	091300	407434240	13410	13400	13410	13370	230
704	20231024	091200	404352470	13410	13430	13430	13400	180
705	20231024	091100	401939760	13410	13430	13450	13350	900
706	20231024	091000	389853850	13430	13360	13430	13300	1595
707	20231024	090900	368571000	13340	13390	13390	13340	152
708	20231024	090800	366541150	13400	13410	13420	13400	3789
709	20231024	090700	315750310	13410	13430	13450	13410	2787
710	20231024	090600	278369470	13430	13460	13480	13430	716
711	20231024	090500	268727320	13450	13420	13460	13380	1630
712	20231024	090400	246852180	13420	13450	13460	13410	3204
713	20231024	090300	203808050	13460	13310	13460	13310	5380
714	20231024	090200	131837760	13320	13260	13320	13260	2460
715	20231024	090100	99117200	13260	13340	13360	13260	1819
716	20231024	090000	74873040	13360	13300	13370	13270	5597