KissMeData/315640/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204100	9134638300	19510	19510	19510	19510	6722
3	20231025	204000	9134638300	19510	19510	19510	19510	0
4	20231025	203900	9134638300	19510	19510	19510	19510	0
5	20231025	203800	9134638300	19510	19510	19510	19510	0
6	20231025	203700	9134638300	19510	19510	19510	19510	0
7	20231025	203600	9134638300	19510	19510	19510	19510	0
8	20231025	203500	9134638300	19510	19510	19510	19510	0
9	20231025	203400	9134638300	19510	19510	19510	19510	0
10	20231025	203300	9134638300	19510	19510	19510	19510	0
11	20231025	203200	9134638300	19510	19510	19510	19510	0
12	20231025	203100	9134638300	19510	19510	19510	19510	0
13	20231025	203000	9134638300	19510	19510	19510	19510	0
14	20231025	202900	9134638300	19510	19510	19510	19510	0
15	20231025	202800	9134638300	19510	19510	19510	19510	0
16	20231025	202700	9134638300	19510	19510	19510	19510	0
17	20231025	202600	9134638300	19510	19510	19510	19510	0
18	20231025	202500	9134638300	19510	19510	19510	19510	0
19	20231025	202400	9134638300	19510	19510	19510	19510	0
20	20231025	202300	9134638300	19510	19510	19510	19510	0
21	20231025	202200	9134638300	19510	19510	19510	19510	0
22	20231025	202100	9134638300	19510	19510	19510	19510	0
23	20231025	202000	9134638300	19510	19510	19510	19510	0
24	20231025	201900	9134638300	19510	19510	19510	19510	0
25	20231025	201800	9134638300	19510	19510	19510	19510	0
26	20231025	201700	9134638300	19510	19510	19510	19510	0
27	20231025	201600	9134638300	19510	19510	19510	19510	0
28	20231025	201500	9134638300	19510	19510	19510	19510	0
29	20231025	201400	9134638300	19510	19510	19510	19510	0
30	20231025	201300	9134638300	19510	19510	19510	19510	0
31	20231025	201200	9134638300	19510	19510	19510	19510	0
32	20231025	201100	9134638300	19510	19510	19510	19510	6722
33	20231025	201000	9134638300	19510	19510	19510	19510	0
34	20231025	200900	9134638300	19510	19510	19510	19510	0
35	20231025	200800	9134638300	19510	19510	19510	19510	0
36	20231025	200700	9134638300	19510	19510	19510	19510	0
37	20231025	200600	9134638300	19510	19510	19510	19510	0
38	20231025	200500	9134638300	19510	19510	19510	19510	0
39	20231025	200400	9134638300	19510	19510	19510	19510	0
40	20231025	200300	9134638300	19510	19510	19510	19510	0
41	20231025	200200	9134638300	19510	19510	19510	19510	0
42	20231025	200100	9134638300	19510	19510	19510	19510	0
43	20231025	200000	9134638300	19510	19510	19510	19510	0
44	20231025	195900	9134638300	19510	19510	19510	19510	0
45	20231025	195800	9134638300	19510	19510	19510	19510	0
46	20231025	195700	9134638300	19510	19510	19510	19510	0
47	20231025	195600	9134638300	19510	19510	19510	19510	0
48	20231025	195500	9134638300	19510	19510	19510	19510	0
49	20231025	195400	9134638300	19510	19510	19510	19510	0
50	20231025	195300	9134638300	19510	19510	19510	19510	0
51	20231025	195200	9134638300	19510	19510	19510	19510	0
52	20231025	195100	9134638300	19510	19510	19510	19510	0
53	20231025	195000	9134638300	19510	19510	19510	19510	0
54	20231025	194900	9134638300	19510	19510	19510	19510	0
55	20231025	194800	9134638300	19510	19510	19510	19510	0
56	20231025	194700	9134638300	19510	19510	19510	19510	0
57	20231025	194600	9134638300	19510	19510	19510	19510	0
58	20231025	194500	9134638300	19510	19510	19510	19510	0
59	20231025	194400	9134638300	19510	19510	19510	19510	0
60	20231025	194300	9134638300	19510	19510	19510	19510	0
61	20231025	194200	9134638300	19510	19510	19510	19510	0
62	20231025	194100	9134638300	19510	19510	19510	19510	6722
63	20231025	194000	9134638300	19510	19510	19510	19510	0
64	20231025	193900	9134638300	19510	19510	19510	19510	0
65	20231025	193800	9134638300	19510	19510	19510	19510	0
66	20231025	193700	9134638300	19510	19510	19510	19510	0
67	20231025	193600	9134638300	19510	19510	19510	19510	0
68	20231025	193500	9134638300	19510	19510	19510	19510	0
69	20231025	193400	9134638300	19510	19510	19510	19510	0
70	20231025	193300	9134638300	19510	19510	19510	19510	0
71	20231025	193200	9134638300	19510	19510	19510	19510	0
72	20231025	193100	9134638300	19510	19510	19510	19510	0
73	20231025	193000	9134638300	19510	19510	19510	19510	0
74	20231025	192900	9134638300	19510	19510	19510	19510	0
75	20231025	192800	9134638300	19510	19510	19510	19510	0
76	20231025	192700	9134638300	19510	19510	19510	19510	0
77	20231025	192600	9134638300	19510	19510	19510	19510	0
78	20231025	192500	9134638300	19510	19510	19510	19510	0
79	20231025	192400	9134638300	19510	19510	19510	19510	0
80	20231025	192300	9134638300	19510	19510	19510	19510	0
81	20231025	192200	9134638300	19510	19510	19510	19510	0
82	20231025	192100	9134638300	19510	19510	19510	19510	0
83	20231025	192000	9134638300	19510	19510	19510	19510	0
84	20231025	191900	9134638300	19510	19510	19510	19510	0
85	20231025	191800	9134638300	19510	19510	19510	19510	0
86	20231025	191700	9134638300	19510	19510	19510	19510	0
87	20231025	191600	9134638300	19510	19510	19510	19510	0
88	20231025	191500	9134638300	19510	19510	19510	19510	0
89	20231025	191400	9134638300	19510	19510	19510	19510	0
90	20231025	191300	9134638300	19510	19510	19510	19510	0
91	20231025	191200	9134638300	19510	19510	19510	19510	0
92	20231025	191100	9134638300	19510	19510	19510	19510	6722
93	20231025	191000	9134638300	19510	19510	19510	19510	0
94	20231025	190900	9134638300	19510	19510	19510	19510	0
95	20231025	190800	9134638300	19510	19510	19510	19510	0
96	20231025	190700	9134638300	19510	19510	19510	19510	0
97	20231025	190600	9134638300	19510	19510	19510	19510	0
98	20231025	190500	9134638300	19510	19510	19510	19510	0
99	20231025	190400	9134638300	19510	19510	19510	19510	0
100	20231025	190300	9134638300	19510	19510	19510	19510	0
101	20231025	190200	9134638300	19510	19510	19510	19510	0
102	20231025	190100	9134638300	19510	19510	19510	19510	0
103	20231025	190000	9134638300	19510	19510	19510	19510	0
104	20231025	185900	9134638300	19510	19510	19510	19510	0
105	20231025	185800	9134638300	19510	19510	19510	19510	0
106	20231025	185700	9134638300	19510	19510	19510	19510	0
107	20231025	185600	9134638300	19510	19510	19510	19510	0
108	20231025	185500	9134638300	19510	19510	19510	19510	0
109	20231025	185400	9134638300	19510	19510	19510	19510	0
110	20231025	185300	9134638300	19510	19510	19510	19510	0
111	20231025	185200	9134638300	19510	19510	19510	19510	0
112	20231025	185100	9134638300	19510	19510	19510	19510	0
113	20231025	185000	9134638300	19510	19510	19510	19510	0
114	20231025	184900	9134638300	19510	19510	19510	19510	0
115	20231025	184800	9134638300	19510	19510	19510	19510	0
116	20231025	184700	9134638300	19510	19510	19510	19510	0
117	20231025	184600	9134638300	19510	19510	19510	19510	0
118	20231025	184500	9134638300	19510	19510	19510	19510	0
119	20231025	184400	9134638300	19510	19510	19510	19510	0
120	20231025	184300	9134638300	19510	19510	19510	19510	0
121	20231025	184200	9134638300	19510	19510	19510	19510	0
122	20231025	184100	9134638300	19510	19510	19510	19510	6722
123	20231025	184000	9134638300	19510	19510	19510	19510	0
124	20231025	183900	9134638300	19510	19510	19510	19510	0
125	20231025	183800	9134638300	19510	19510	19510	19510	0
126	20231025	183700	9134638300	19510	19510	19510	19510	0
127	20231025	183600	9134638300	19510	19510	19510	19510	0
128	20231025	183500	9134638300	19510	19510	19510	19510	0
129	20231025	183400	9134638300	19510	19510	19510	19510	0
130	20231025	183300	9134638300	19510	19510	19510	19510	0
131	20231025	183200	9134638300	19510	19510	19510	19510	0
132	20231025	183100	9134638300	19510	19510	19510	19510	0
133	20231025	183000	9134638300	19510	19510	19510	19510	0
134	20231025	182900	9134638300	19510	19510	19510	19510	0
135	20231025	182800	9134638300	19510	19510	19510	19510	0
136	20231025	182700	9134638300	19510	19510	19510	19510	0
137	20231025	182600	9134638300	19510	19510	19510	19510	0
138	20231025	182500	9134638300	19510	19510	19510	19510	0
139	20231025	182400	9134638300	19510	19510	19510	19510	0
140	20231025	182300	9134638300	19510	19510	19510	19510	0
141	20231025	182200	9134638300	19510	19510	19510	19510	0
142	20231025	182100	9134638300	19510	19510	19510	19510	0
143	20231025	182000	9134638300	19510	19510	19510	19510	0
144	20231025	181900	9134638300	19510	19510	19510	19510	0
145	20231025	181800	9134638300	19510	19510	19510	19510	0
146	20231025	181700	9134638300	19510	19510	19510	19510	0
147	20231025	181600	9134638300	19510	19510	19510	19510	0
148	20231025	181500	9134638300	19510	19510	19510	19510	0
149	20231025	181400	9134638300	19510	19510	19510	19510	0
150	20231025	181300	9134638300	19510	19510	19510	19510	0
151	20231025	181200	9134638300	19510	19510	19510	19510	0
152	20231025	181100	9134638300	19510	19510	19510	19510	6722
153	20231025	181000	9134638300	19510	19510	19510	19510	0
154	20231025	180900	9134638300	19510	19510	19510	19510	0
155	20231025	180800	9134638300	19510	19510	19510	19510	0
156	20231025	180700	9134638300	19510	19510	19510	19510	0
157	20231025	180600	9134638300	19510	19510	19510	19510	0
158	20231025	180500	9134638300	19510	19510	19510	19510	0
159	20231025	180400	9134638300	19510	19510	19510	19510	0
160	20231025	180300	9134638300	19510	19510	19510	19510	0
161	20231025	180200	9134638300	19510	19510	19510	19510	0
162	20231025	180100	9134638300	19510	19510	19510	19510	0
163	20231025	180000	9134638300	19510	19510	19510	19510	0
164	20231025	175900	9134638300	19510	19510	19510	19510	0
165	20231025	175800	9134638300	19510	19510	19510	19510	0
166	20231025	175700	9134638300	19510	19510	19510	19510	0
167	20231025	175600	9134638300	19510	19510	19510	19510	0
168	20231025	175500	9134638300	19510	19510	19510	19510	0
169	20231025	175400	9134638300	19510	19510	19510	19510	0
170	20231025	175300	9134638300	19510	19510	19510	19510	0
171	20231025	175200	9134638300	19510	19510	19510	19510	0
172	20231025	175100	9134638300	19510	19510	19510	19510	0
173	20231025	175000	9134638300	19510	19510	19510	19510	0
174	20231025	174900	9134638300	19510	19510	19510	19510	0
175	20231025	174800	9134638300	19510	19510	19510	19510	0
176	20231025	174700	9134638300	19510	19510	19510	19510	0
177	20231025	174600	9134638300	19510	19510	19510	19510	0
178	20231025	174500	9134638300	19510	19510	19510	19510	0
179	20231025	174400	9134638300	19510	19510	19510	19510	0
180	20231025	174300	9134638300	19510	19510	19510	19510	0
181	20231025	174200	9134638300	19510	19510	19510	19510	0
182	20231025	174100	9134638300	19510	19510	19510	19510	6722
183	20231025	174000	9134638300	19510	19510	19510	19510	0
184	20231025	173900	9134638300	19510	19510	19510	19510	0
185	20231025	173800	9134638300	19510	19510	19510	19510	0
186	20231025	173700	9134638300	19510	19510	19510	19510	0
187	20231025	173600	9134638300	19510	19510	19510	19510	0
188	20231025	173500	9134638300	19510	19510	19510	19510	0
189	20231025	173400	9134638300	19510	19510	19510	19510	0
190	20231025	173300	9134638300	19510	19510	19510	19510	0
191	20231025	173200	9134638300	19510	19510	19510	19510	0
192	20231025	173100	9134638300	19510	19510	19510	19510	0
193	20231025	173000	9134638300	19510	19510	19510	19510	0
194	20231025	172900	9134638300	19510	19510	19510	19510	0
195	20231025	172800	9134638300	19510	19510	19510	19510	0
196	20231025	172700	9134638300	19510	19510	19510	19510	0
197	20231025	172600	9134638300	19510	19510	19510	19510	0
198	20231025	172500	9134638300	19510	19510	19510	19510	0
199	20231025	172400	9134638300	19510	19510	19510	19510	0
200	20231025	172300	9134638300	19510	19510	19510	19510	0
201	20231025	172200	9134638300	19510	19510	19510	19510	0
202	20231025	172100	9134638300	19510	19510	19510	19510	0
203	20231025	172000	9134638300	19510	19510	19510	19510	0
204	20231025	171900	9134638300	19510	19510	19510	19510	0
205	20231025	171800	9134638300	19510	19510	19510	19510	0
206	20231025	171700	9134638300	19510	19510	19510	19510	0
207	20231025	171600	9134638300	19510	19510	19510	19510	0
208	20231025	171500	9134638300	19510	19510	19510	19510	0
209	20231025	171400	9134638300	19510	19510	19510	19510	0
210	20231025	171300	9134638300	19510	19510	19510	19510	0
211	20231025	171200	9134638300	19510	19510	19510	19510	0
212	20231025	171100	9134638300	19510	19510	19510	19510	6722
213	20231025	171000	9134638300	19510	19510	19510	19510	0
214	20231025	170900	9134638300	19510	19510	19510	19510	0
215	20231025	170800	9134638300	19510	19510	19510	19510	0
216	20231025	170700	9134638300	19510	19510	19510	19510	0
217	20231025	170600	9134638300	19510	19510	19510	19510	0
218	20231025	170500	9134638300	19510	19510	19510	19510	0
219	20231025	170400	9134638300	19510	19510	19510	19510	0
220	20231025	170300	9134638300	19510	19510	19510	19510	0
221	20231025	170200	9134638300	19510	19510	19510	19510	0
222	20231025	170100	9134638300	19510	19510	19510	19510	0
223	20231025	170000	9134638300	19510	19510	19510	19510	0
224	20231025	165900	9134638300	19510	19510	19510	19510	0
225	20231025	165800	9134638300	19510	19510	19510	19510	0
226	20231025	165700	9134638300	19510	19510	19510	19510	0
227	20231025	165600	9134638300	19510	19510	19510	19510	0
228	20231025	165500	9134638300	19510	19510	19510	19510	0
229	20231025	165400	9134638300	19510	19510	19510	19510	0
230	20231025	165300	9134638300	19510	19510	19510	19510	0
231	20231025	165200	9134638300	19510	19510	19510	19510	0
232	20231025	165100	9134638300	19510	19510	19510	19510	0
233	20231025	165000	9134638300	19510	19510	19510	19510	0
234	20231025	164900	9134638300	19510	19510	19510	19510	0
235	20231025	164800	9134638300	19510	19510	19510	19510	0
236	20231025	164700	9134638300	19510	19510	19510	19510	0
237	20231025	164600	9134638300	19510	19510	19510	19510	0
238	20231025	164500	9134638300	19510	19510	19510	19510	0
239	20231025	164400	9134638300	19510	19510	19510	19510	0
240	20231025	164300	9134638300	19510	19510	19510	19510	0
241	20231025	164200	9134638300	19510	19510	19510	19510	0
242	20231025	164100	9134638300	19510	19510	19510	19510	6722
243	20231025	164000	9134638300	19510	19510	19510	19510	0
244	20231025	163900	9134638300	19510	19510	19510	19510	0
245	20231025	163800	9134638300	19510	19510	19510	19510	0
246	20231025	163700	9134638300	19510	19510	19510	19510	0
247	20231025	163600	9134638300	19510	19510	19510	19510	0
248	20231025	163500	9134638300	19510	19510	19510	19510	0
249	20231025	163400	9134638300	19510	19510	19510	19510	0
250	20231025	163300	9134638300	19510	19510	19510	19510	0
251	20231025	163200	9134638300	19510	19510	19510	19510	0
252	20231025	163100	9134638300	19510	19510	19510	19510	0
253	20231025	163000	9134638300	19510	19510	19510	19510	0
254	20231025	162900	9134638300	19510	19510	19510	19510	0
255	20231025	162800	9134638300	19510	19510	19510	19510	0
256	20231025	162700	9134638300	19510	19510	19510	19510	0
257	20231025	162600	9134638300	19510	19510	19510	19510	0
258	20231025	162500	9134638300	19510	19510	19510	19510	0
259	20231025	162400	9134638300	19510	19510	19510	19510	0
260	20231025	162300	9134638300	19510	19510	19510	19510	0
261	20231025	162200	9134638300	19510	19510	19510	19510	0
262	20231025	162100	9134638300	19510	19510	19510	19510	0
263	20231025	162000	9134638300	19510	19510	19510	19510	0
264	20231025	161900	9134638300	19510	19510	19510	19510	0
265	20231025	161800	9134638300	19510	19510	19510	19510	0
266	20231025	161700	9134638300	19510	19510	19510	19510	0
267	20231025	161600	9134638300	19510	19510	19510	19510	0
268	20231025	161500	9134638300	19510	19510	19510	19510	0
269	20231025	161400	9134638300	19510	19510	19510	19510	0
270	20231025	161300	9134638300	19510	19510	19510	19510	0
271	20231025	161200	9134638300	19510	19510	19510	19510	0
272	20231025	161100	9134638300	19510	19510	19510	19510	6722
273	20231025	161000	9134638300	19510	19510	19510	19510	0
274	20231025	160900	9134638300	19510	19510	19510	19510	0
275	20231025	160800	9134638300	19510	19510	19510	19510	0
276	20231025	160700	9134638300	19510	19510	19510	19510	0
277	20231025	160600	9134638300	19510	19510	19510	19510	0
278	20231025	160500	9134638300	19510	19510	19510	19510	0
279	20231025	160400	9134638300	19510	19510	19510	19510	0
280	20231025	160300	9134638300	19510	19510	19510	19510	0
281	20231025	160200	9134638300	19510	19510	19510	19510	0
282	20231025	160100	9134638300	19510	19510	19510	19510	0
283	20231025	160000	9134638300	19510	19510	19510	19510	0
284	20231025	155900	9134638300	19510	19510	19510	19510	0
285	20231025	155800	9134638300	19510	19510	19510	19510	0
286	20231025	155700	9134638300	19510	19510	19510	19510	0
287	20231025	155600	9134638300	19510	19510	19510	19510	0
288	20231025	155500	9134638300	19510	19510	19510	19510	0
289	20231025	155400	9134638300	19510	19510	19510	19510	0
290	20231025	155300	9134638300	19510	19510	19510	19510	0
291	20231025	155200	9134638300	19510	19510	19510	19510	0
292	20231025	155100	9134638300	19510	19510	19510	19510	0
293	20231025	155000	9134638300	19510	19510	19510	19510	0
294	20231025	154900	9134638300	19510	19510	19510	19510	0
295	20231025	154800	9134638300	19510	19510	19510	19510	0
296	20231025	154700	9134638300	19510	19510	19510	19510	0
297	20231025	154600	9134638300	19510	19510	19510	19510	0
298	20231025	154500	9134638300	19510	19510	19510	19510	0
299	20231025	154400	9134638300	19510	19510	19510	19510	0
300	20231025	154300	9134638300	19510	19510	19510	19510	0
301	20231025	154200	9134638300	19510	19510	19510	19510	0
302	20231025	154100	9134638300	19510	19510	19510	19510	6722
303	20231025	154000	9134638300	19510	19510	19510	19510	0
304	20231025	153900	9134638300	19510	19510	19510	19510	0
305	20231025	153800	9134638300	19510	19510	19510	19510	0
306	20231025	153700	9134638300	19510	19510	19510	19510	0
307	20231025	153600	9134638300	19510	19510	19510	19510	0
308	20231025	153500	9134638300	19510	19510	19510	19510	0
309	20231025	153400	9134638300	19510	19510	19510	19510	0
310	20231025	153300	9134638300	19510	19510	19510	19510	0
311	20231025	153200	9134638300	19510	19510	19510	19510	0
312	20231025	153100	9134638300	19510	19510	19510	19510	0
313	20231025	153000	9134638300	19510	19510	19510	19510	6722
314	20231025	152900	9003492080	19560	19560	19560	19560	0
315	20231025	152800	9003492080	19560	19560	19560	19560	0
316	20231025	152700	9003492080	19560	19560	19560	19560	0
317	20231025	152600	9003492080	19560	19560	19560	19560	0
318	20231025	152500	9003492080	19560	19560	19560	19560	0
319	20231025	152400	9003492080	19560	19560	19560	19560	0
320	20231025	152300	9003492080	19560	19560	19560	19560	0
321	20231025	152200	9003492080	19560	19560	19560	19560	0
322	20231025	152100	9003492080	19560	19560	19560	19560	0
323	20231025	152000	9003492080	19560	19560	19560	19560	0
324	20231025	151900	9003492080	19560	19560	19560	19540	1139
325	20231025	151800	8981217510	19540	19560	19570	19540	894
326	20231025	151700	8963740710	19550	19550	19560	19550	988
327	20231025	151600	8944423120	19550	19570	19580	19550	1727
328	20231025	151500	8910642100	19580	19570	19580	19570	644
329	20231025	151400	8898038480	19580	19600	19600	19580	1507
330	20231025	151300	8868526220	19600	19610	19610	19600	646
331	20231025	151200	8855863780	19610	19630	19630	19610	467
332	20231025	151100	8846704080	19630	19660	19660	19630	267
333	20231025	151000	8841460450	19660	19670	19670	19660	136
334	20231025	150900	8838786420	19670	19640	19670	19640	605
335	20231025	150800	8826892590	19640	19600	19660	19600	873
336	20231025	150700	8809753460	19600	19590	19610	19580	1097
337	20231025	150600	8788263150	19580	19600	19610	19570	1016
338	20231025	150500	8768362630	19610	19630	19630	19610	1608
339	20231025	150400	8736819760	19630	19650	19650	19630	605
340	20231025	150300	8724939560	19650	19660	19690	19650	781
341	20231025	150200	8709584840	19650	19660	19660	19650	603
342	20231025	150100	8697732830	19660	19670	19690	19650	784
343	20231025	150000	8682318370	19660	19670	19690	19660	1231
344	20231025	145900	8658093630	19680	19690	19690	19680	122
345	20231025	145800	8655692570	19690	19660	19720	19660	121
346	20231025	145700	8653311470	19660	19700	19740	19660	1059
347	20231025	145600	8632480750	19700	19720	19750	19700	412
348	20231025	145500	8624361740	19700	19710	19780	19700	843
349	20231025	145400	8607741120	19710	19750	19750	19700	873
350	20231025	145300	8590517170	19750	19740	19750	19740	434
351	20231025	145200	8581946120	19750	19750	19790	19690	92
352	20231025	145100	8580127960	19750	19770	19770	19690	767
353	20231025	145000	8565006760	19760	19660	19760	19650	1347
354	20231025	144900	8538483100	19660	19680	19680	19650	331
355	20231025	144800	8531976610	19680	19670	19680	19650	854
356	20231025	144700	8515179680	19680	19650	19680	19650	508
357	20231025	144600	8505185220	19640	19640	19650	19640	342
358	20231025	144500	8498465510	19630	19720	19720	19630	324
359	20231025	144400	8492082700	19720	19700	19730	19700	521
360	20231025	144300	8481811780	19700	19600	19700	19600	1101
361	20231025	144200	8460189000	19600	19590	19650	19590	780
362	20231025	144100	8444893000	19590	19600	19620	19580	5685
363	20231025	144000	8333569150	19600	19600	19610	19600	274
364	20231025	143900	8328197220	19600	19630	19630	19600	402
365	20231025	143800	8320312770	19630	19660	19670	19620	745
366	20231025	143700	8305674950	19680	19680	19680	19670	746
367	20231025	143600	8290999080	19680	19670	19690	19670	237
368	20231025	143500	8286334980	19680	19650	19690	19650	450
369	20231025	143400	8277483640	19630	19600	19630	19590	1218
370	20231025	143300	8253590070	19610	19580	19610	19580	812
371	20231025	143200	8237677950	19580	19600	19610	19580	1334
372	20231025	143100	8211532310	19600	19690	19690	19600	4244
373	20231025	143000	8128199820	19700	19710	19720	19700	3230
374	20231025	142900	8064564020	19710	19730	19730	19710	725
375	20231025	142800	8050267870	19730	19750	19750	19730	641
376	20231025	142700	8037617560	19760	19770	19770	19750	2023
377	20231025	142600	7997652280	19770	19800	19800	19760	5496
378	20231025	142500	7888849020	19800	19810	19820	19800	2244
379	20231025	142400	7844396700	19810	19820	19830	19810	684
380	20231025	142300	7830841990	19830	19830	19830	19810	618
381	20231025	142200	7818593060	19820	19820	19830	19820	427
382	20231025	142100	7810129520	19820	19830	19830	19820	338
383	20231025	142000	7803427120	19840	19840	19840	19830	918
384	20231025	141900	7785222090	19840	19830	19840	19830	344
385	20231025	141800	7778397650	19830	19870	19870	19830	1081
386	20231025	141700	7756947190	19870	19890	19890	19870	1123
387	20231025	141600	7734623540	19890	19900	19900	19890	284
388	20231025	141500	7728973200	19900	19900	19900	19890	322
389	20231025	141400	7722565810	19890	19890	19900	19880	376
390	20231025	141300	7715084420	19890	19890	19920	19890	471
391	20231025	141200	7705712150	19880	19870	19890	19870	598
392	20231025	141100	7693824020	19880	19880	19890	19880	445
393	20231025	141000	7684975600	19890	19900	19920	19890	181
394	20231025	140900	7681374920	19890	19920	19920	19890	265
395	20231025	140800	7676096790	19900	19860	19940	19860	853
396	20231025	140700	7659127280	19840	19830	19880	19830	715
397	20231025	140600	7644941190	19840	19860	19860	19830	465
398	20231025	140500	7635713030	19860	19900	19910	19860	2564
399	20231025	140400	7584731870	19900	19910	19940	19900	816
400	20231025	140300	7568487880	19910	19940	19950	19910	907
401	20231025	140200	7550411190	19950	19950	19960	19940	339
402	20231025	140100	7543647800	19950	19950	19960	19940	259
403	20231025	140000	7538481540	19940	19960	19970	19940	405
404	20231025	135900	7530400180	19950	19970	19970	19950	292
405	20231025	135800	7524572070	19960	19980	19980	19960	302
406	20231025	135700	7518540290	19980	19990	20000	19970	564
407	20231025	135600	7507269780	19980	19990	19990	19980	268
408	20231025	135500	7501912630	19990	19990	19990	19980	351
409	20231025	135400	7494896460	19980	20000	20000	19980	392
410	20231025	135300	7487060150	20000	20050	20050	20000	394
411	20231025	135200	7479179000	20000	20050	20100	20000	770
412	20231025	135100	7463751650	20000	20000	20050	20000	382
413	20231025	135000	7456109950	20050	20000	20050	20000	592
414	20231025	134900	7444265200	20000	20000	20050	19990	1164
415	20231025	134800	7420983660	20000	20000	20050	20000	61
416	20231025	134700	7419761960	20100	20100	20100	20000	390
417	20231025	134600	7411940510	20100	20050	20100	20050	35
418	20231025	134500	7411237060	20050	20100	20100	20050	370
419	20231025	134400	7403804010	20050	20050	20100	20050	102
420	20231025	134300	7401755160	20050	20000	20050	20000	169
421	20231025	134200	7398370210	20000	20050	20100	20000	105
422	20231025	134100	7396264360	20000	20000	20050	20000	51
423	20231025	134000	7395242610	20100	20000	20100	20000	211
424	20231025	133900	7391017360	20000	20050	20050	20000	276
425	20231025	133800	7385493660	20050	20100	20100	20050	85
426	20231025	133700	7383787210	20100	20050	20100	20050	44
427	20231025	133600	7382903310	20050	20050	20100	20050	153
428	20231025	133500	7379833410	20100	20100	20150	20100	423
429	20231025	133400	7371322360	20150	20150	20150	20100	178
430	20231025	133300	7367736010	20150	20200	20300	20100	412
431	20231025	133200	7359420410	20300	20250	20300	20250	648
432	20231025	133100	7346297760	20250	20100	20250	20100	1266
433	20231025	133000	7320755110	20050	20050	20150	20000	300
434	20231025	132900	7314720310	20050	20000	20100	20000	102
435	20231025	132800	7312673610	20050	20000	20050	20000	59
436	20231025	132700	7311491910	20100	20100	20150	20050	454
437	20231025	132600	7302369810	20000	20100	20100	20000	367
438	20231025	132500	7294997710	20100	19960	20100	19960	1778
439	20231025	132400	7259420300	19960	19960	19980	19950	274
440	20231025	132300	7253950980	19940	19930	19950	19930	246
441	20231025	132200	7249046100	19920	19930	19930	19920	550
442	20231025	132100	7238088880	19930	19940	19950	19920	191
443	20231025	132000	7234281010	19950	19940	19950	19940	156
444	20231025	131900	7231169380	19940	19950	19950	19940	149
445	20231025	131800	7228197330	19940	19930	19950	19930	133
446	20231025	131700	7225545150	19930	19930	19930	19920	172
447	20231025	131600	7222117490	19930	19930	19930	19910	191
448	20231025	131500	7218312530	19920	19910	19920	19910	230
449	20231025	131400	7213731570	19900	19900	19900	19890	77
450	20231025	131300	7212199280	19890	19850	19890	19840	222
451	20231025	131200	7207788390	19840	19850	19850	19830	229
452	20231025	131100	7203243200	19840	19830	19850	19830	77
453	20231025	131000	7201715180	19820	19820	19850	19820	933
454	20231025	130900	7183218790	19810	19840	19840	19810	1367
455	20231025	130800	7156126040	19840	19870	19870	19840	2694
456	20231025	130700	7102659780	19870	19900	19900	19870	1458
457	20231025	130600	7073653680	19900	19900	19910	19900	125
458	20231025	130500	7071165460	19910	19910	19910	19900	331
459	20231025	130400	7064577210	19920	19940	19940	19920	294
460	20231025	130300	7058717470	19940	19950	19960	19930	169
461	20231025	130200	7055345810	19950	19960	19960	19950	285
462	20231025	130100	7049657220	19960	19950	19960	19950	331
463	20231025	130000	7043050860	19940	19920	19960	19920	513
464	20231025	125900	7032814870	19920	19920	19940	19900	596
465	20231025	125800	7020944090	19930	19910	19930	19910	421
466	20231025	125700	7012558070	19910	19920	19920	19910	484
467	20231025	125600	7002919010	19920	19940	19940	19920	200
468	20231025	125500	6998933500	19930	19930	19940	19920	245
469	20231025	125400	6994050570	19930	19920	19930	19920	185
470	20231025	125300	6990364270	19920	19940	19940	19910	2179
471	20231025	125200	6946954370	19930	19930	19950	19930	738
472	20231025	125100	6932244830	19930	19940	19940	19930	193
473	20231025	125000	6928397100	19940	19950	19950	19930	550
474	20231025	124900	6917431220	19950	19960	19970	19950	430
475	20231025	124800	6908851350	19960	19940	19960	19940	33
476	20231025	124700	6908192940	19950	19940	19950	19940	414
477	20231025	124600	6899936990	19930	19930	19940	19930	278
478	20231025	124500	6894395320	19930	19950	19950	19930	229
479	20231025	124400	6889829660	19940	19970	19970	19940	847
480	20231025	124300	6872933200	19980	19980	19990	19980	277
481	20231025	124200	6867398150	19980	19960	19990	19950	214
482	20231025	124100	6863127270	19960	19990	19990	19950	57
483	20231025	124000	6861989010	19950	19930	19950	19930	107
484	20231025	123900	6859855330	19930	19990	19990	19930	1244
485	20231025	123800	6835060240	19930	19990	20000	19920	1282
486	20231025	123700	6809490560	19990	19980	19990	19970	106
487	20231025	123600	6807371990	19970	19970	19970	19960	223
488	20231025	123500	6802919580	19970	19950	19970	19950	37
489	20231025	123400	6802181300	19950	19960	19960	19950	266
490	20231025	123300	6796873330	19950	19950	19960	19950	247
491	20231025	123200	6791945300	19960	19970	19970	19950	398
492	20231025	123100	6784002080	19970	19970	19990	19960	203
493	20231025	123000	6779948350	20000	19990	20000	19940	443
494	20231025	122900	6771096770	19930	19920	19960	19910	1663
495	20231025	122800	6737944420	19920	19930	19930	19910	613
496	20231025	122700	6725735270	19930	19950	19950	19930	563
497	20231025	122600	6714507550	19950	19970	19970	19950	706
498	20231025	122500	6700420180	19970	19990	19990	19960	296
499	20231025	122400	6694508340	19980	19980	19990	19980	736
500	20231025	122300	6679802720	19990	19990	20000	19990	588
501	20231025	122200	6668048220	20000	20050	20050	20000	1794
502	20231025	122100	6632166520	20000	20000	20050	20000	178
503	20231025	122000	6628604520	20000	20050	20050	20000	228
504	20231025	121900	6624035520	20050	20000	20050	20000	80
505	20231025	121800	6622432820	20100	20100	20100	20000	908
506	20231025	121700	6604192120	20050	20050	20050	20000	468
507	20231025	121600	6594810020	20000	20050	20050	20000	164
508	20231025	121500	6591523270	20050	20000	20050	20000	76
509	20231025	121400	6590001570	20050	20000	20050	20000	316
510	20231025	121300	6583679620	20000	20050	20100	20000	3949
511	20231025	121200	6504680370	20050	20050	20100	20050	168
512	20231025	121100	6501305720	20050	20100	20100	20050	138
513	20231025	121000	6498532120	20100	20050	20100	20050	60
514	20231025	120900	6497327420	20100	20100	20100	20050	542
515	20231025	120800	6486446620	20100	20050	20100	20050	92
516	20231025	120700	6484600320	20100	20100	20100	20050	251
517	20231025	120600	6479564020	20050	20100	20100	20050	494
518	20231025	120500	6469657570	20100	20100	20150	20100	1616
519	20231025	120400	6437175820	20100	20150	20150	20100	525
520	20231025	120300	6426602170	20150	20150	20200	20100	214
521	20231025	120200	6422289620	20150	20150	20150	20100	134
522	20231025	120100	6419589920	20150	20150	20150	20100	71
523	20231025	120000	6418160770	20150	20100	20150	20100	76
524	20231025	115900	6416631420	20150	20150	20150	20100	116
525	20231025	115800	6414295270	20150	20150	20150	20100	104
526	20231025	115700	6412199720	20150	20150	20150	20100	1020
527	20231025	115600	6391651320	20200	20150	20200	20150	179
528	20231025	115500	6388040820	20250	20200	20250	20150	2264
529	20231025	115400	6342332770	20200	20300	20300	20200	1189
530	20231025	115300	6318257920	20300	20300	20300	20300	40
531	20231025	115200	6317445920	20250	20300	20300	20250	134
532	20231025	115100	6314727570	20300	20300	20350	20250	192
533	20231025	115000	6310824220	20250	20350	20350	20250	411
534	20231025	114900	6302495970	20350	20300	20350	20250	947
535	20231025	114800	6283267570	20350	20400	20400	20300	278
536	20231025	114700	6277611320	20350	20400	20450	20350	784
537	20231025	114600	6261621770	20450	20450	20450	20450	339
538	20231025	114500	6254689220	20450	20450	20450	20400	646
539	20231025	114400	6241482720	20450	20450	20500	20400	833
540	20231025	114300	6224445420	20450	20400	20450	20350	1512
541	20231025	114200	6193589220	20350	20300	20350	20300	1036
542	20231025	114100	6172532070	20300	20350	20350	20300	835
543	20231025	114000	6155561320	20350	20350	20350	20300	233
544	20231025	113900	6150821020	20350	20350	20350	20300	587
545	20231025	113800	6138876970	20300	20300	20350	20300	301
546	20231025	113700	6132753170	20300	20350	20350	20300	215
547	20231025	113600	6128379420	20350	20300	20350	20300	641
548	20231025	113500	6115338070	20300	20300	20350	20300	312
549	20231025	113400	6109002770	20300	20350	20350	20300	88
550	20231025	113300	6107213220	20350	20300	20350	20300	322
551	20231025	113200	6100670670	20300	20300	20350	20300	207
552	20231025	113100	6096465520	20350	20350	20350	20300	144
553	20231025	113000	6093538870	20300	20300	20350	20300	542
554	20231025	112900	6082528270	20300	20300	20300	20250	127
555	20231025	112800	6079951420	20300	20350	20350	20300	664
556	20231025	112700	6066470520	20300	20300	20350	20300	1274
557	20231025	112600	6040603420	20300	20200	20300	20200	617
558	20231025	112500	6028107720	20200	20250	20250	20200	86
559	20231025	112400	6026366270	20250	20250	20250	20200	173
560	20231025	112300	6022865170	20250	20250	20250	20250	78
561	20231025	112200	6021285670	20200	20250	20250	20200	110
562	20231025	112100	6019061920	20200	20300	20300	20200	272
563	20231025	112000	6013544070	20300	20250	20300	20200	1218
564	20231025	111900	5988876920	20250	20200	20250	20200	45
565	20231025	111800	5987965720	20250	20250	20250	20200	195
566	20231025	111700	5984021520	20250	20200	20250	20200	160
567	20231025	111600	5980785270	20200	20200	20250	20200	136
568	20231025	111500	5978036320	20200	20150	20200	20150	423
569	20231025	111400	5969492020	20150	20150	20200	20150	571
570	20231025	111300	5957982870	20100	20150	20200	20100	776
571	20231025	111200	5942348320	20100	20100	20150	20100	575
572	20231025	111100	5930789120	20100	20150	20150	20100	59
573	20231025	111000	5929601520	20150	20050	20150	20050	1063
574	20231025	110900	5908271220	20050	20100	20100	20050	88
575	20231025	110800	5906504620	20100	20150	20150	20100	385
576	20231025	110700	5898764420	20100	20100	20150	20100	178
577	20231025	110600	5895183520	20100	20150	20150	20100	127
578	20231025	110500	5892628620	20150	20150	20150	20100	177
579	20231025	110400	5889062320	20150	20150	20200	20150	195
580	20231025	110300	5885131120	20150	20150	20250	20100	814
581	20231025	110200	5868720920	20200	20150	20250	20150	211
582	20231025	110100	5864459120	20200	20200	20250	20200	442
583	20231025	110000	5855528570	20250	20200	20250	20200	418
584	20231025	105900	5847072520	20200	20250	20250	20200	448
585	20231025	105800	5838007770	20250	20200	20250	20200	667
586	20231025	105700	5824527970	20200	20150	20200	20150	456
587	20231025	105600	5815331020	20100	20100	20150	20100	829
588	20231025	105500	5798666370	20050	20100	20100	20050	417
589	20231025	105400	5790299270	20100	20050	20100	20050	901
590	20231025	105300	5772227220	20100	20100	20100	20050	649
591	20231025	105200	5759182370	20100	20050	20150	20050	188
592	20231025	105100	5755405870	20050	20050	20100	20050	98
593	20231025	105000	5753438270	20050	20100	20100	20050	348
594	20231025	104900	5746457470	20050	20050	20100	20050	324
595	20231025	104800	5739954020	20100	20150	20150	20050	1498
596	20231025	104700	5709844570	20150	20150	20150	20100	1143
597	20231025	104600	5686817670	20200	20200	20200	20200	676
598	20231025	104500	5673162470	20250	20250	20250	20200	113
599	20231025	104400	5670876420	20250	20250	20250	20250	184
600	20231025	104300	5667150420	20250	20250	20300	20200	627
601	20231025	104200	5654460320	20250	20250	20250	20200	105
602	20231025	104100	5652335270	20200	20250	20250	20200	522
603	20231025	104000	5641768020	20250	20200	20250	20200	60
604	20231025	103900	5640554320	20250	20200	20250	20200	107
605	20231025	103800	5638389020	20200	20200	20250	20150	438
606	20231025	103700	5629547270	20200	20200	20200	20200	170
607	20231025	103600	5626113270	20200	20200	20250	20150	216
608	20231025	103500	5621751320	20250	20200	20300	20200	234
609	20231025	103400	5617003320	20200	20200	20250	20150	777
610	20231025	103300	5601319370	20200	20250	20300	20200	114
611	20231025	103200	5599008620	20250	20300	20350	20250	578
612	20231025	103100	5587274870	20300	20300	20300	20250	793
613	20231025	103000	5571181970	20300	20250	20350	20250	998
614	20231025	102900	5550936820	20250	20200	20250	20150	835
615	20231025	102800	5534069520	20200	20150	20200	20150	243
616	20231025	102700	5529168820	20150	20200	20200	20150	286
617	20231025	102600	5523402420	20200	20200	20200	20150	570
618	20231025	102500	5511897320	20200	20200	20250	20200	215
619	20231025	102400	5507551170	20200	20200	20250	20200	795
620	20231025	102300	5491453970	20200	20250	20300	20200	2089
621	20231025	102200	5449147520	20300	20300	20300	20200	1145
622	20231025	102100	5425944220	20250	20350	20350	20250	224
623	20231025	102000	5421394820	20350	20300	20350	20250	1300
624	20231025	101900	5395003120	20300	20350	20350	20300	446
625	20231025	101800	5385947370	20350	20300	20350	20250	332
626	20231025	101700	5379206570	20200	20250	20350	20200	2332
627	20231025	101600	5331903720	20300	20250	20300	20250	1089
628	20231025	101500	5309824520	20250	20200	20250	20150	767
629	20231025	101400	5294322470	20200	20150	20200	20100	407
630	20231025	101300	5286120520	20100	20150	20150	20100	1148
631	20231025	101200	5263003270	20100	20050	20100	20050	229
632	20231025	101100	5258402870	20050	20050	20100	20050	687
633	20231025	101000	5244598170	20050	20000	20100	19950	878
634	20231025	100900	5227019970	19990	19980	19990	19950	690
635	20231025	100800	5213241540	19950	19950	19960	19950	259
636	20231025	100700	5208073560	20000	19970	20000	19920	717
637	20231025	100600	5193750090	19920	19940	19970	19910	1306
638	20231025	100500	5167689590	19940	19990	19990	19910	1449
639	20231025	100400	5138780380	19960	19970	19990	19930	438
640	20231025	100300	5130039580	19950	19960	19990	19930	430
641	20231025	100200	5121461030	19980	19950	19990	19900	172
642	20231025	100100	5118033500	19950	20100	20100	19930	3385
643	20231025	100000	5050304060	20100	20050	20100	20050	805
644	20231025	095900	5034160610	20050	20100	20100	20050	475
645	20231025	095800	5024616860	20100	20150	20200	20050	1577
646	20231025	095700	4992875010	20200	20300	20300	20100	691
647	20231025	095600	4978900410	20350	20100	20350	20050	976
648	20231025	095500	4959220460	20100	20150	20150	20050	545
649	20231025	095400	4948276560	20100	19850	20150	19850	1837
650	20231025	095300	4911606240	19850	19850	19950	19840	1824
651	20231025	095200	4875368790	19850	19850	19880	19840	2160
652	20231025	095100	4832492540	19850	20050	20050	19850	9620
653	20231025	095000	4640840690	20000	20050	20050	20000	4592
654	20231025	094900	4548949090	20050	20100	20100	20050	4244
655	20231025	094800	4463788390	20150	20250	20250	20100	844
656	20231025	094700	4446781190	20250	20150	20250	20100	1842
657	20231025	094600	4409656840	20150	20150	20200	20100	681
658	20231025	094500	4395944490	20150	20150	20200	20100	841
659	20231025	094400	4378994840	20150	20200	20250	20100	498
660	20231025	094300	4368950440	20150	20100	20200	20050	2509
661	20231025	094200	4318554240	20100	20200	20200	20050	4009
662	20231025	094100	4237903990	20200	20300	20350	20150	4582
663	20231025	094000	4145129040	20350	20400	20400	20300	1203
664	20231025	093900	4120669140	20400	20500	20550	20300	3269
665	20231025	093800	4053945040	20550	20550	20550	20450	1262
666	20231025	093700	4028071340	20500	20550	20550	20500	1086
667	20231025	093600	4005795390	20500	20650	20650	20500	960
668	20231025	093500	3986057740	20650	20650	20650	20550	894
669	20231025	093400	3967639990	20650	20500	20700	20500	3155
670	20231025	093300	3902715490	20500	20600	20600	20500	3002
671	20231025	093200	3841068990	20550	20600	20650	20550	2282
672	20231025	093100	3794125790	20600	20650	20700	20600	2410
673	20231025	093000	3744334540	20700	20700	20750	20650	5118
674	20231025	092900	3638446390	20700	20650	20700	20600	1444
675	20231025	092800	3608594090	20550	20650	20750	20550	5558
676	20231025	092700	3493740790	20650	20600	20700	20600	1660
677	20231025	092600	3459504640	20600	20700	20700	20600	2845
678	20231025	092500	3400732340	20650	20600	20700	20600	4944
679	20231025	092400	3298484740	20600	20600	20600	20500	3182
680	20231025	092300	3233037490	20600	20500	20650	20450	5904
681	20231025	092200	3111638740	20500	20450	20500	20400	510
682	20231025	092100	3101210390	20400	20350	20500	20300	1330
683	20231025	092000	3074107640	20300	20350	20350	20300	1229
684	20231025	091900	3049153240	20350	20300	20350	20250	584
685	20231025	091800	3037295590	20350	20400	20400	20300	1306
686	20231025	091700	3010743490	20400	20550	20600	20300	3278
687	20231025	091600	2943579790	20550	20300	20600	20300	5484
688	20231025	091500	2831253590	20350	20300	20350	20300	888
689	20231025	091400	2813201340	20300	20200	20300	20150	2570
690	20231025	091300	2761148140	20200	20200	20200	20100	1812
691	20231025	091200	2724577290	20250	20250	20250	20200	1545
692	20231025	091100	2693355690	20250	20350	20350	20200	2801
693	20231025	091000	2636608990	20350	20800	20800	20350	14798
694	20231025	090900	2331500640	20800	20550	20850	20550	15005
695	20231025	090800	2020766490	20550	20250	20550	20250	9182
696	20231025	090700	1833207890	20250	19890	20250	19850	5864
697	20231025	090600	1715634110	19880	20050	20150	19860	7753
698	20231025	090500	1560600400	20050	20200	20200	20000	7055
699	20231025	090400	1418772950	20200	20250	20300	20100	7954
700	20231025	090300	1258146250	20350	20400	20400	20150	5094
701	20231025	090200	1154860350	20300	20350	20400	20150	10497
702	20231025	090100	942201900	20300	20500	20600	20250	16068
703	20231025	090000	613991200	20450	20500	20550	20250	29929