KissMeData/099440/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194700	5359606695	4085	4085	4085	4085	22400
3	20231024	194600	5359606695	4085	4085	4085	4085	0
4	20231024	194500	5359606695	4085	4085	4085	4085	0
5	20231024	194400	5359606695	4085	4085	4085	4085	0
6	20231024	194300	5359606695	4085	4085	4085	4085	0
7	20231024	194200	5359606695	4085	4085	4085	4085	0
8	20231024	194100	5359606695	4085	4085	4085	4085	0
9	20231024	194000	5359606695	4085	4085	4085	4085	0
10	20231024	193900	5359606695	4085	4085	4085	4085	0
11	20231024	193800	5359606695	4085	4085	4085	4085	0
12	20231024	193700	5359606695	4085	4085	4085	4085	0
13	20231024	193600	5359606695	4085	4085	4085	4085	0
14	20231024	193500	5359606695	4085	4085	4085	4085	0
15	20231024	193400	5359606695	4085	4085	4085	4085	0
16	20231024	193300	5359606695	4085	4085	4085	4085	0
17	20231024	193200	5359606695	4085	4085	4085	4085	0
18	20231024	193100	5359606695	4085	4085	4085	4085	0
19	20231024	193000	5359606695	4085	4085	4085	4085	0
20	20231024	192900	5359606695	4085	4085	4085	4085	0
21	20231024	192800	5359606695	4085	4085	4085	4085	0
22	20231024	192700	5359606695	4085	4085	4085	4085	0
23	20231024	192600	5359606695	4085	4085	4085	4085	0
24	20231024	192500	5359606695	4085	4085	4085	4085	0
25	20231024	192400	5359606695	4085	4085	4085	4085	0
26	20231024	192300	5359606695	4085	4085	4085	4085	0
27	20231024	192200	5359606695	4085	4085	4085	4085	0
28	20231024	192100	5359606695	4085	4085	4085	4085	0
29	20231024	192000	5359606695	4085	4085	4085	4085	0
30	20231024	191900	5359606695	4085	4085	4085	4085	0
31	20231024	191800	5359606695	4085	4085	4085	4085	0
32	20231024	191700	5359606695	4085	4085	4085	4085	22400
33	20231024	191600	5359606695	4085	4085	4085	4085	0
34	20231024	191500	5359606695	4085	4085	4085	4085	0
35	20231024	191400	5359606695	4085	4085	4085	4085	0
36	20231024	191300	5359606695	4085	4085	4085	4085	0
37	20231024	191200	5359606695	4085	4085	4085	4085	0
38	20231024	191100	5359606695	4085	4085	4085	4085	0
39	20231024	191000	5359606695	4085	4085	4085	4085	0
40	20231024	190900	5359606695	4085	4085	4085	4085	0
41	20231024	190800	5359606695	4085	4085	4085	4085	0
42	20231024	190700	5359606695	4085	4085	4085	4085	0
43	20231024	190600	5359606695	4085	4085	4085	4085	0
44	20231024	190500	5359606695	4085	4085	4085	4085	0
45	20231024	190400	5359606695	4085	4085	4085	4085	0
46	20231024	190300	5359606695	4085	4085	4085	4085	0
47	20231024	190200	5359606695	4085	4085	4085	4085	0
48	20231024	190100	5359606695	4085	4085	4085	4085	0
49	20231024	190000	5359606695	4085	4085	4085	4085	0
50	20231024	185900	5359606695	4085	4085	4085	4085	0
51	20231024	185800	5359606695	4085	4085	4085	4085	0
52	20231024	185700	5359606695	4085	4085	4085	4085	0
53	20231024	185600	5359606695	4085	4085	4085	4085	0
54	20231024	185500	5359606695	4085	4085	4085	4085	0
55	20231024	185400	5359606695	4085	4085	4085	4085	0
56	20231024	185300	5359606695	4085	4085	4085	4085	0
57	20231024	185200	5359606695	4085	4085	4085	4085	0
58	20231024	185100	5359606695	4085	4085	4085	4085	0
59	20231024	185000	5359606695	4085	4085	4085	4085	0
60	20231024	184900	5359606695	4085	4085	4085	4085	0
61	20231024	184800	5359606695	4085	4085	4085	4085	0
62	20231024	184700	5359606695	4085	4085	4085	4085	22400
63	20231024	184600	5359606695	4085	4085	4085	4085	0
64	20231024	184500	5359606695	4085	4085	4085	4085	0
65	20231024	184400	5359606695	4085	4085	4085	4085	0
66	20231024	184300	5359606695	4085	4085	4085	4085	0
67	20231024	184200	5359606695	4085	4085	4085	4085	0
68	20231024	184100	5359606695	4085	4085	4085	4085	0
69	20231024	184000	5359606695	4085	4085	4085	4085	0
70	20231024	183900	5359606695	4085	4085	4085	4085	0
71	20231024	183800	5359606695	4085	4085	4085	4085	0
72	20231024	183700	5359606695	4085	4085	4085	4085	0
73	20231024	183600	5359606695	4085	4085	4085	4085	0
74	20231024	183500	5359606695	4085	4085	4085	4085	0
75	20231024	183400	5359606695	4085	4085	4085	4085	0
76	20231024	183300	5359606695	4085	4085	4085	4085	0
77	20231024	183200	5359606695	4085	4085	4085	4085	0
78	20231024	183100	5359606695	4085	4085	4085	4085	0
79	20231024	183000	5359606695	4085	4085	4085	4085	0
80	20231024	182900	5359606695	4085	4085	4085	4085	0
81	20231024	182800	5359606695	4085	4085	4085	4085	0
82	20231024	182700	5359606695	4085	4085	4085	4085	0
83	20231024	182600	5359606695	4085	4085	4085	4085	0
84	20231024	182500	5359606695	4085	4085	4085	4085	0
85	20231024	182400	5359606695	4085	4085	4085	4085	0
86	20231024	182300	5359606695	4085	4085	4085	4085	0
87	20231024	182200	5359606695	4085	4085	4085	4085	0
88	20231024	182100	5359606695	4085	4085	4085	4085	0
89	20231024	182000	5359606695	4085	4085	4085	4085	0
90	20231024	181900	5359606695	4085	4085	4085	4085	0
91	20231024	181800	5359606695	4085	4085	4085	4085	0
92	20231024	181700	5359606695	4085	4085	4085	4085	22400
93	20231024	181600	5359606695	4085	4085	4085	4085	0
94	20231024	181500	5359606695	4085	4085	4085	4085	0
95	20231024	181400	5359606695	4085	4085	4085	4085	0
96	20231024	181300	5359606695	4085	4085	4085	4085	0
97	20231024	181200	5359606695	4085	4085	4085	4085	0
98	20231024	181100	5359606695	4085	4085	4085	4085	0
99	20231024	181000	5359606695	4085	4085	4085	4085	0
100	20231024	180900	5359606695	4085	4085	4085	4085	0
101	20231024	180800	5359606695	4085	4085	4085	4085	0
102	20231024	180700	5359606695	4085	4085	4085	4085	0
103	20231024	180600	5359606695	4085	4085	4085	4085	0
104	20231024	180500	5359606695	4085	4085	4085	4085	0
105	20231024	180400	5359606695	4085	4085	4085	4085	0
106	20231024	180300	5359606695	4085	4085	4085	4085	0
107	20231024	180200	5359606695	4085	4085	4085	4085	0
108	20231024	180100	5359606695	4085	4085	4085	4085	0
109	20231024	180000	5359606695	4085	4085	4085	4085	0
110	20231024	175900	5359606695	4085	4085	4085	4085	0
111	20231024	175800	5359606695	4085	4085	4085	4085	0
112	20231024	175700	5359606695	4085	4085	4085	4085	0
113	20231024	175600	5359606695	4085	4085	4085	4085	0
114	20231024	175500	5359606695	4085	4085	4085	4085	0
115	20231024	175400	5359606695	4085	4085	4085	4085	0
116	20231024	175300	5359606695	4085	4085	4085	4085	0
117	20231024	175200	5359606695	4085	4085	4085	4085	0
118	20231024	175100	5359606695	4085	4085	4085	4085	0
119	20231024	175000	5359606695	4085	4085	4085	4085	0
120	20231024	174900	5359606695	4085	4085	4085	4085	0
121	20231024	174800	5359606695	4085	4085	4085	4085	0
122	20231024	174700	5359606695	4085	4085	4085	4085	22400
123	20231024	174600	5359606695	4085	4085	4085	4085	0
124	20231024	174500	5359606695	4085	4085	4085	4085	0
125	20231024	174400	5359606695	4085	4085	4085	4085	0
126	20231024	174300	5359606695	4085	4085	4085	4085	0
127	20231024	174200	5359606695	4085	4085	4085	4085	0
128	20231024	174100	5359606695	4085	4085	4085	4085	0
129	20231024	174000	5359606695	4085	4085	4085	4085	0
130	20231024	173900	5359606695	4085	4085	4085	4085	0
131	20231024	173800	5359606695	4085	4085	4085	4085	0
132	20231024	173700	5359606695	4085	4085	4085	4085	0
133	20231024	173600	5359606695	4085	4085	4085	4085	0
134	20231024	173500	5359606695	4085	4085	4085	4085	0
135	20231024	173400	5359606695	4085	4085	4085	4085	0
136	20231024	173300	5359606695	4085	4085	4085	4085	0
137	20231024	173200	5359606695	4085	4085	4085	4085	0
138	20231024	173100	5359606695	4085	4085	4085	4085	0
139	20231024	173000	5359606695	4085	4085	4085	4085	0
140	20231024	172900	5359606695	4085	4085	4085	4085	0
141	20231024	172800	5359606695	4085	4085	4085	4085	0
142	20231024	172700	5359606695	4085	4085	4085	4085	0
143	20231024	172600	5359606695	4085	4085	4085	4085	0
144	20231024	172500	5359606695	4085	4085	4085	4085	0
145	20231024	172400	5359606695	4085	4085	4085	4085	0
146	20231024	172300	5359606695	4085	4085	4085	4085	0
147	20231024	172200	5359606695	4085	4085	4085	4085	0
148	20231024	172100	5359606695	4085	4085	4085	4085	0
149	20231024	172000	5359606695	4085	4085	4085	4085	0
150	20231024	171900	5359606695	4085	4085	4085	4085	0
151	20231024	171800	5359606695	4085	4085	4085	4085	0
152	20231024	171700	5359606695	4085	4085	4085	4085	22400
153	20231024	171600	5359606695	4085	4085	4085	4085	0
154	20231024	171500	5359606695	4085	4085	4085	4085	0
155	20231024	171400	5359606695	4085	4085	4085	4085	0
156	20231024	171300	5359606695	4085	4085	4085	4085	0
157	20231024	171200	5359606695	4085	4085	4085	4085	0
158	20231024	171100	5359606695	4085	4085	4085	4085	0
159	20231024	171000	5359606695	4085	4085	4085	4085	0
160	20231024	170900	5359606695	4085	4085	4085	4085	0
161	20231024	170800	5359606695	4085	4085	4085	4085	0
162	20231024	170700	5359606695	4085	4085	4085	4085	0
163	20231024	170600	5359606695	4085	4085	4085	4085	0
164	20231024	170500	5359606695	4085	4085	4085	4085	0
165	20231024	170400	5359606695	4085	4085	4085	4085	0
166	20231024	170300	5359606695	4085	4085	4085	4085	0
167	20231024	170200	5359606695	4085	4085	4085	4085	0
168	20231024	170100	5359606695	4085	4085	4085	4085	0
169	20231024	170000	5359606695	4085	4085	4085	4085	0
170	20231024	165900	5359606695	4085	4085	4085	4085	0
171	20231024	165800	5359606695	4085	4085	4085	4085	0
172	20231024	165700	5359606695	4085	4085	4085	4085	0
173	20231024	165600	5359606695	4085	4085	4085	4085	0
174	20231024	165500	5359606695	4085	4085	4085	4085	0
175	20231024	165400	5359606695	4085	4085	4085	4085	0
176	20231024	165300	5359606695	4085	4085	4085	4085	0
177	20231024	165200	5359606695	4085	4085	4085	4085	0
178	20231024	165100	5359606695	4085	4085	4085	4085	0
179	20231024	165000	5359606695	4085	4085	4085	4085	0
180	20231024	164900	5359606695	4085	4085	4085	4085	0
181	20231024	164800	5359606695	4085	4085	4085	4085	0
182	20231024	164700	5359606695	4085	4085	4085	4085	22400
183	20231024	164600	5359606695	4085	4085	4085	4085	0
184	20231024	164500	5359606695	4085	4085	4085	4085	0
185	20231024	164400	5359606695	4085	4085	4085	4085	0
186	20231024	164300	5359606695	4085	4085	4085	4085	0
187	20231024	164200	5359606695	4085	4085	4085	4085	0
188	20231024	164100	5359606695	4085	4085	4085	4085	0
189	20231024	164000	5359606695	4085	4085	4085	4085	0
190	20231024	163900	5359606695	4085	4085	4085	4085	0
191	20231024	163800	5359606695	4085	4085	4085	4085	0
192	20231024	163700	5359606695	4085	4085	4085	4085	0
193	20231024	163600	5359606695	4085	4085	4085	4085	0
194	20231024	163500	5359606695	4085	4085	4085	4085	0
195	20231024	163400	5359606695	4085	4085	4085	4085	0
196	20231024	163300	5359606695	4085	4085	4085	4085	0
197	20231024	163200	5359606695	4085	4085	4085	4085	0
198	20231024	163100	5359606695	4085	4085	4085	4085	0
199	20231024	163000	5359606695	4085	4085	4085	4085	0
200	20231024	162900	5359606695	4085	4085	4085	4085	0
201	20231024	162800	5359606695	4085	4085	4085	4085	0
202	20231024	162700	5359606695	4085	4085	4085	4085	0
203	20231024	162600	5359606695	4085	4085	4085	4085	0
204	20231024	162500	5359606695	4085	4085	4085	4085	0
205	20231024	162400	5359606695	4085	4085	4085	4085	0
206	20231024	162300	5359606695	4085	4085	4085	4085	0
207	20231024	162200	5359606695	4085	4085	4085	4085	0
208	20231024	162100	5359606695	4085	4085	4085	4085	0
209	20231024	162000	5359606695	4085	4085	4085	4085	0
210	20231024	161900	5359606695	4085	4085	4085	4085	0
211	20231024	161800	5359606695	4085	4085	4085	4085	0
212	20231024	161700	5359606695	4085	4085	4085	4085	22400
213	20231024	161600	5359606695	4085	4085	4085	4085	0
214	20231024	161500	5359606695	4085	4085	4085	4085	0
215	20231024	161400	5359606695	4085	4085	4085	4085	0
216	20231024	161300	5359606695	4085	4085	4085	4085	0
217	20231024	161200	5359606695	4085	4085	4085	4085	0
218	20231024	161100	5359606695	4085	4085	4085	4085	0
219	20231024	161000	5359606695	4085	4085	4085	4085	0
220	20231024	160900	5359606695	4085	4085	4085	4085	0
221	20231024	160800	5359606695	4085	4085	4085	4085	0
222	20231024	160700	5359606695	4085	4085	4085	4085	0
223	20231024	160600	5359606695	4085	4085	4085	4085	0
224	20231024	160500	5359606695	4085	4085	4085	4085	0
225	20231024	160400	5359606695	4085	4085	4085	4085	0
226	20231024	160300	5359606695	4085	4085	4085	4085	0
227	20231024	160200	5359606695	4085	4085	4085	4085	0
228	20231024	160100	5359606695	4085	4085	4085	4085	0
229	20231024	160000	5359606695	4085	4085	4085	4085	0
230	20231024	155900	5359606695	4085	4085	4085	4085	0
231	20231024	155800	5359606695	4085	4085	4085	4085	0
232	20231024	155700	5359606695	4085	4085	4085	4085	0
233	20231024	155600	5359606695	4085	4085	4085	4085	0
234	20231024	155500	5359606695	4085	4085	4085	4085	0
235	20231024	155400	5359606695	4085	4085	4085	4085	0
236	20231024	155300	5359606695	4085	4085	4085	4085	0
237	20231024	155200	5359606695	4085	4085	4085	4085	0
238	20231024	155100	5359606695	4085	4085	4085	4085	0
239	20231024	155000	5359606695	4085	4085	4085	4085	0
240	20231024	154900	5359606695	4085	4085	4085	4085	0
241	20231024	154800	5359606695	4085	4085	4085	4085	0
242	20231024	154700	5359606695	4085	4085	4085	4085	22400
243	20231024	154600	5359606695	4085	4085	4085	4085	0
244	20231024	154500	5359606695	4085	4085	4085	4085	0
245	20231024	154400	5359606695	4085	4085	4085	4085	0
246	20231024	154300	5359606695	4085	4085	4085	4085	0
247	20231024	154200	5359606695	4085	4085	4085	4085	0
248	20231024	154100	5359606695	4085	4085	4085	4085	0
249	20231024	154000	5359606695	4085	4085	4085	4085	0
250	20231024	153900	5359606695	4085	4085	4085	4085	0
251	20231024	153800	5359606695	4085	4085	4085	4085	0
252	20231024	153700	5359606695	4085	4085	4085	4085	0
253	20231024	153600	5359606695	4085	4085	4085	4085	0
254	20231024	153500	5359606695	4085	4085	4085	4085	0
255	20231024	153400	5359606695	4085	4085	4085	4085	0
256	20231024	153300	5359606695	4085	4085	4085	4085	0
257	20231024	153200	5359606695	4085	4085	4085	4085	0
258	20231024	153100	5359606695	4085	4085	4085	4085	0
259	20231024	153000	5359606695	4085	4085	4085	4085	22400
260	20231024	152900	5268102695	4075	4075	4075	4075	0
261	20231024	152800	5268102695	4075	4075	4075	4075	0
262	20231024	152700	5268102695	4075	4075	4075	4075	0
263	20231024	152600	5268102695	4075	4075	4075	4075	0
264	20231024	152500	5268102695	4075	4075	4075	4075	0
265	20231024	152400	5268102695	4075	4075	4075	4075	0
266	20231024	152300	5268102695	4075	4075	4075	4075	0
267	20231024	152200	5268102695	4075	4075	4075	4075	0
268	20231024	152100	5268102695	4075	4075	4075	4075	0
269	20231024	152000	5268102695	4075	4075	4075	4075	0
270	20231024	151900	5268102695	4075	4075	4080	4070	4886
271	20231024	151800	5248193250	4075	4075	4075	4070	2954
272	20231024	151700	5236155710	4075	4080	4080	4070	2421
273	20231024	151600	5226279155	4080	4065	4080	4065	17677
274	20231024	151500	5154222060	4060	4065	4065	4060	8284
275	20231024	151400	5120578970	4065	4065	4070	4060	794
276	20231024	151300	5117352195	4065	4065	4065	4060	353
277	20231024	151200	5115917755	4065	4075	4075	4060	915
278	20231024	151100	5112198865	4070	4070	4075	4070	4633
279	20231024	151000	5093342545	4070	4075	4075	4070	3061
280	20231024	150900	5080877745	4075	4075	4075	4070	1331
281	20231024	150800	5075454920	4075	4085	4085	4070	4125
282	20231024	150700	5058631840	4080	4080	4085	4080	1721
283	20231024	150600	5051607680	4080	4080	4080	4075	6839
284	20231024	150500	5023705310	4080	4075	4080	4070	2586
285	20231024	150400	5013168660	4070	4070	4070	4070	3119
286	20231024	150300	5000474330	4065	4065	4065	4060	3274
287	20231024	150200	4987174165	4060	4060	4065	4060	12525
288	20231024	150100	4936312750	4055	4055	4060	4055	1118
289	20231024	150000	4931778060	4060	4055	4060	4055	478
290	20231024	145900	4929839540	4055	4050	4055	4050	2347
291	20231024	145800	4920322515	4050	4050	4050	4035	1519
292	20231024	145700	4914176955	4050	4045	4050	4035	4263
293	20231024	145600	4896932985	4040	4045	4045	4040	798
294	20231024	145500	4893708815	4040	4045	4045	4040	2120
295	20231024	145400	4885142850	4050	4040	4050	4040	311
296	20231024	145300	4883883310	4035	4035	4035	4035	1612
297	20231024	145200	4877378890	4050	4040	4050	4035	3317
298	20231024	145100	4863976115	4040	4045	4045	4040	3809
299	20231024	145000	4848586115	4045	4045	4045	4040	1144
300	20231024	144900	4843962670	4045	4045	4045	4045	665
301	20231024	144800	4841272745	4045	4045	4050	4045	3002
302	20231024	144700	4829119480	4050	4045	4050	4045	1141
303	20231024	144600	4824502485	4045	4045	4045	4040	1504
304	20231024	144500	4818419305	4045	4045	4055	4045	3110
305	20231024	144400	4805835265	4045	4040	4045	4040	317
306	20231024	144300	4804553010	4040	4050	4050	4040	871
307	20231024	144200	4801033370	4055	4055	4055	4040	8598
308	20231024	144100	4766211675	4055	4055	4060	4055	1422
309	20231024	144000	4760445455	4060	4060	4060	4055	5061
310	20231024	143900	4739911770	4060	4060	4060	4060	429
311	20231024	143800	4738170030	4060	4055	4060	4050	7057
312	20231024	143700	4709564895	4060	4060	4065	4055	3389
313	20231024	143600	4695813730	4060	4060	4060	4060	3173
314	20231024	143500	4682931350	4055	4055	4060	4050	5582
315	20231024	143400	4660322700	4055	4065	4065	4055	2322
316	20231024	143300	4650891520	4065	4055	4070	4050	9878
317	20231024	143200	4610805000	4055	4040	4055	4040	20180
318	20231024	143100	4529131875	4045	4040	4045	4040	2410
319	20231024	143000	4519388645	4040	4035	4045	4035	8436
320	20231024	142900	4485311505	4035	4020	4035	4015	4216
321	20231024	142800	4468337430	4020	4025	4025	4020	3724
322	20231024	142700	4453351945	4020	4020	4030	4020	20773
323	20231024	142600	4369798805	4020	4030	4030	4020	4945
324	20231024	142500	4349894785	4030	4030	4030	4025	180
325	20231024	142400	4349169420	4030	4020	4030	4020	1348
326	20231024	142300	4343737280	4025	4035	4035	4025	1618
327	20231024	142200	4337224575	4035	4040	4045	4035	4722
328	20231024	142100	4318145885	4040	4035	4040	4025	11960
329	20231024	142000	4269909015	4030	4035	4040	4030	11776
330	20231024	141900	4222373475	4035	4030	4040	4030	10721
331	20231024	141800	4179116645	4030	4030	4035	4025	14307
332	20231024	141700	4121469875	4025	4025	4030	4025	3552
333	20231024	141600	4107173060	4025	4015	4025	4015	14141
334	20231024	141500	4050342030	4015	4010	4015	4010	905
335	20231024	141400	4046709220	4010	4010	4015	4010	1772
336	20231024	141300	4039598500	4010	4015	4015	4010	2868
337	20231024	141200	4028088875	4015	4015	4015	4015	2167
338	20231024	141100	4019388370	4015	4010	4015	4010	3626
339	20231024	141000	4004842565	4005	4005	4005	4005	1169
340	20231024	140900	4000160720	4005	4005	4010	4005	1895
341	20231024	140800	3992571205	4005	4005	4015	4005	9693
342	20231024	140700	3953686275	4010	4005	4010	4000	1962
343	20231024	140600	3945830895	4010	4010	4010	4000	4234
344	20231024	140500	3928886865	4010	4010	4015	4000	1673
345	20231024	140400	3922179420	4000	4000	4000	4000	665
346	20231024	140300	3919519420	4000	4005	4010	3995	6292
347	20231024	140200	3894321960	4005	3990	4005	3990	19496
348	20231024	140100	3816359755	3990	3990	3990	3990	483
349	20231024	140000	3814432585	3990	3980	3990	3980	7296
350	20231024	135900	3785360850	3975	3980	3980	3975	1795
351	20231024	135800	3778225590	3975	3980	3980	3975	2883
352	20231024	135700	3766759750	3985	3980	3985	3980	877
353	20231024	135600	3763266685	3990	3985	3990	3980	5140
354	20231024	135500	3742807040	3990	3985	3990	3980	4751
355	20231024	135400	3723873670	3985	3980	3985	3980	3844
356	20231024	135300	3708565045	3975	3970	3975	3970	2362
357	20231024	135200	3699180435	3965	3960	3965	3960	6563
358	20231024	135100	3673172650	3960	3965	3970	3960	4278
359	20231024	135000	3656220925	3970	3965	3970	3965	428
360	20231024	134900	3654522155	3965	3960	3965	3960	889
361	20231024	134800	3650998420	3960	3975	3975	3960	3550
362	20231024	134700	3636922705	3975	3980	3980	3975	190
363	20231024	134600	3636167430	3980	3975	3980	3975	2532
364	20231024	134500	3626093905	3975	3970	3975	3965	3626
365	20231024	134400	3611696780	3975	3970	3980	3970	1562
366	20231024	134300	3605495020	3975	3970	3980	3970	211
367	20231024	134200	3604656265	3975	3975	3975	3970	2590
368	20231024	134100	3594365880	3975	3975	3975	3970	256
369	20231024	134000	3593348285	3975	3965	3975	3965	2695
370	20231024	133900	3582648165	3965	3965	3970	3965	1353
371	20231024	133800	3577283480	3970	3965	3970	3960	5185
372	20231024	133700	3556721635	3965	3955	3965	3955	1868
373	20231024	133600	3549323530	3955	3955	3955	3955	259
374	20231024	133500	3548299185	3950	3960	3960	3950	2315
375	20231024	133400	3539144245	3960	3960	3965	3955	3646
376	20231024	133300	3524706605	3965	3955	3965	3950	1887
377	20231024	133200	3517242995	3950	3960	3960	3950	2305
378	20231024	133100	3508137005	3950	3945	3980	3935	13034
379	20231024	133000	3456609645	3945	3950	3950	3945	3563
380	20231024	132900	3442537135	3960	3950	3960	3950	2045
381	20231024	132800	3434459115	3965	3960	3965	3950	2653
382	20231024	132700	3423974745	3970	3965	3970	3965	1511
383	20231024	132600	3417979575	3960	3955	3965	3955	3036
384	20231024	132500	3405968335	3955	3965	3965	3955	475
385	20231024	132400	3404088325	3955	3955	3965	3955	3316
386	20231024	132300	3390971185	3950	3950	3950	3940	1219
387	20231024	132200	3386162260	3945	3940	3945	3940	1405
388	20231024	132100	3380622480	3940	3940	3950	3935	14483
389	20231024	132000	3323496320	3940	3930	3940	3930	3161
390	20231024	131900	3311046230	3930	3930	3930	3930	92
391	20231024	131800	3310684670	3930	3925	3930	3925	1724
392	20231024	131700	3303911420	3930	3925	3930	3925	1290
393	20231024	131600	3298846160	3925	3920	3925	3920	308
394	20231024	131500	3297638175	3920	3920	3925	3920	1573
395	20231024	131400	3291472010	3920	3920	3930	3920	2444
396	20231024	131300	3281884465	3920	3905	3920	3905	114
397	20231024	131200	3281438155	3915	3915	3915	3910	89
398	20231024	131100	3281090115	3915	3915	3915	3910	217
399	20231024	131000	3280241540	3915	3915	3920	3910	269
400	20231024	130900	3279189455	3915	3905	3920	3905	467
401	20231024	130800	3277364005	3920	3920	3920	3905	165
402	20231024	130700	3276718855	3920	3920	3925	3905	8260
403	20231024	130600	3244395900	3920	3920	3925	3920	616
404	20231024	130500	3241980960	3925	3945	3945	3920	13312
405	20231024	130400	3189707710	3945	3930	3945	3930	4073
406	20231024	130300	3173677815	3930	3925	3930	3925	4073
407	20231024	130200	3157683170	3925	3920	3925	3920	6
408	20231024	130100	3157659625	3925	3920	3925	3920	101
409	20231024	130000	3157263700	3925	3915	3925	3915	2
410	20231024	125900	3157255860	3925	3920	3925	3920	268
411	20231024	125800	3156204055	3920	3910	3925	3910	6816
412	20231024	125700	3129511020	3910	3915	3915	3910	60
413	20231024	125600	3129276270	3915	3910	3915	3910	983
414	20231024	125500	3125431425	3910	3900	3910	3900	101
415	20231024	125400	3125037515	3890	3895	3895	3890	2828
416	20231024	125300	3114034295	3895	3895	3895	3895	52
417	20231024	125200	3113831755	3895	3895	3900	3895	189
418	20231024	125100	3113095595	3900	3900	3900	3900	2
419	20231024	125000	3113087795	3900	3910	3910	3900	2638
420	20231024	124900	3102797310	3915	3910	3915	3910	441
421	20231024	124800	3101071845	3915	3915	3915	3915	0
422	20231024	124700	3101071845	3915	3910	3915	3910	366
423	20231024	124600	3099639220	3915	3905	3915	3905	167
424	20231024	124500	3098985750	3905	3905	3905	3900	716
425	20231024	124400	3096190340	3905	3905	3905	3905	4
426	20231024	124300	3096174720	3915	3915	3915	3915	3
427	20231024	124200	3096162975	3920	3920	3920	3920	0
428	20231024	124100	3096162975	3920	3915	3920	3895	81
429	20231024	124000	3095846105	3920	3895	3920	3890	8207
430	20231024	123900	3063767350	3900	3900	3900	3900	113
431	20231024	123800	3063326650	3900	3900	3900	3900	500
432	20231024	123700	3061376650	3900	3900	3900	3900	2
433	20231024	123600	3061368850	3900	3885	3900	3885	7
434	20231024	123500	3061341595	3885	3895	3900	3885	1245
435	20231024	123400	3056488895	3900	3900	3900	3900	314
436	20231024	123300	3055264295	3900	3895	3900	3895	1303
437	20231024	123200	3050189060	3895	3895	3895	3895	550
438	20231024	123100	3048046810	3900	3890	3900	3890	684
439	20231024	123000	3045382195	3885	3900	3900	3885	874
440	20231024	122900	3041979780	3900	3895	3910	3895	79
441	20231024	122800	3041671165	3910	3890	3910	3890	9535
442	20231024	122700	3004495555	3900	3895	3900	3895	5160
443	20231024	122600	2984374725	3895	3895	3895	3895	728
444	20231024	122500	2981539165	3895	3890	3895	3890	800
445	20231024	122400	2978425150	3885	3890	3895	3885	2140
446	20231024	122300	2970092675	3880	3885	3885	3880	613
447	20231024	122200	2967713270	3890	3885	3890	3885	5196
448	20231024	122100	2947513675	3870	3880	3885	3870	73
449	20231024	122000	2947231070	3880	3885	3885	3880	2500
450	20231024	121900	2937530020	3890	3890	3890	3890	901
451	20231024	121800	2934025130	3885	3880	3885	3880	1698
452	20231024	121700	2927431760	3870	3870	3870	3870	300
453	20231024	121600	2926270760	3875	3880	3880	3875	1397
454	20231024	121500	2920851400	3880	3875	3880	3875	155
455	20231024	121400	2920250750	3875	3880	3880	3875	2267
456	20231024	121300	2911463240	3880	3880	3880	3880	835
457	20231024	121200	2908223440	3875	3880	3890	3875	10512
458	20231024	121100	2867391285	3885	3880	3885	3875	1101
459	20231024	121000	2863120405	3880	3880	3880	3880	1405
460	20231024	120900	2857669005	3885	3885	3885	3885	114
461	20231024	120800	2857226115	3885	3885	3885	3885	51
462	20231024	120700	2857027980	3885	3880	3885	3875	472
463	20231024	120600	2855196820	3885	3885	3885	3880	1885
464	20231024	120500	2847877420	3885	3880	3885	3865	1677
465	20231024	120400	2841369160	3860	3875	3880	3860	1084
466	20231024	120300	2837180795	3875	3875	3875	3875	449
467	20231024	120200	2835440920	3875	3865	3875	3860	791
468	20231024	120100	2832385720	3875	3870	3875	3860	9778
469	20231024	120000	2794610385	3870	3875	3875	3870	868
470	20231024	115900	2791248920	3880	3875	3880	3870	1200
471	20231024	115800	2786593030	3880	3885	3885	3865	7747
472	20231024	115700	2756586270	3880	3895	3895	3880	3119
473	20231024	115600	2744483060	3895	3890	3895	3885	2299
474	20231024	115500	2735548715	3885	3890	3890	3885	2306
475	20231024	115400	2726581880	3895	3895	3895	3895	86
476	20231024	115300	2726246910	3895	3895	3895	3895	10461
477	20231024	115200	2685501315	3895	3900	3900	3895	1696
478	20231024	115100	2678888545	3895	3895	3895	3895	646
479	20231024	115000	2676372375	3900	3900	3900	3900	447
480	20231024	114900	2674629075	3895	3895	3895	3890	1015
481	20231024	114800	2670676450	3895	3895	3895	3895	591
482	20231024	114700	2668374505	3895	3890	3895	3890	1126
483	20231024	114600	2663994300	3890	3890	3890	3890	1047
484	20231024	114500	2659921470	3885	3885	3885	3885	280
485	20231024	114400	2658833670	3885	3890	3890	3885	31
486	20231024	114300	2658713085	3890	3890	3890	3890	31
487	20231024	114200	2658592495	3895	3890	3895	3890	587
488	20231024	114100	2656307640	3890	3885	3890	3885	362
489	20231024	114000	2654900265	3885	3880	3885	3875	977
490	20231024	113900	2651108520	3880	3875	3880	3875	3958
491	20231024	113800	2635771245	3870	3875	3875	3870	1009
492	20231024	113700	2631863870	3880	3880	3880	3880	300
493	20231024	113600	2630699870	3880	3875	3880	3865	4874
494	20231024	113500	2611828660	3880	3875	3880	3870	2247
495	20231024	113400	2603128195	3880	3880	3885	3880	4964
496	20231024	113300	2583865465	3880	3880	3880	3880	738
497	20231024	113200	2581002025	3880	3875	3880	3875	870
498	20231024	113100	2577627515	3875	3885	3890	3875	2631
499	20231024	113000	2567407945	3880	3870	3880	3870	2084
500	20231024	112900	2559332955	3870	3870	3870	3870	678
501	20231024	112800	2556709095	3860	3865	3870	3860	1416
502	20231024	112700	2551236055	3865	3870	3870	3865	565
503	20231024	112600	2549049825	3870	3870	3870	3870	3
504	20231024	112500	2549038215	3875	3875	3875	3870	1569
505	20231024	112400	2542961655	3875	3875	3885	3865	1250
506	20231024	112300	2538110775	3870	3860	3870	3860	4604
507	20231024	112200	2520318580	3855	3845	3855	3845	5476
508	20231024	112100	2499237105	3840	3850	3850	3820	2589
509	20231024	112000	2489326255	3845	3850	3855	3845	3017
510	20231024	111900	2477716580	3850	3850	3855	3850	1960
511	20231024	111800	2470170570	3850	3845	3850	3845	871
512	20231024	111700	2466821570	3845	3835	3845	3835	1078
513	20231024	111600	2462683750	3835	3835	3840	3820	1226
514	20231024	111500	2457993570	3830	3830	3840	3830	1927
515	20231024	111400	2450606265	3825	3830	3830	3825	2241
516	20231024	111300	2442034430	3825	3825	3830	3825	2415
517	20231024	111200	2432790485	3825	3825	3825	3820	375
518	20231024	111100	2431357925	3825	3825	3825	3825	704
519	20231024	111000	2428665125	3825	3825	3825	3820	238
520	20231024	110900	2427755275	3825	3830	3830	3820	155
521	20231024	110800	2427162125	3835	3830	3835	3825	808
522	20231024	110700	2424068510	3825	3820	3825	3820	2353
523	20231024	110600	2415071075	3820	3820	3825	3820	3442
524	20231024	110500	2401920135	3820	3815	3820	3815	315
525	20231024	110400	2400716860	3815	3815	3815	3815	35
526	20231024	110300	2400583335	3820	3820	3820	3815	1227
527	20231024	110200	2395896725	3815	3815	3815	3815	651
528	20231024	110100	2393413160	3815	3820	3820	3810	837
529	20231024	110000	2390220215	3820	3815	3820	3815	332
530	20231024	105900	2388952040	3815	3800	3815	3800	568
531	20231024	105800	2386788195	3800	3800	3800	3800	194
532	20231024	105700	2386050995	3800	3795	3800	3795	1576
533	20231024	105600	2380063130	3795	3800	3800	3795	1937
534	20231024	105500	2372704480	3800	3800	3800	3800	200
535	20231024	105400	2371944480	3805	3810	3810	3805	656
536	20231024	105300	2369447710	3810	3805	3810	3805	196
537	20231024	105200	2368701350	3805	3810	3810	3805	204
538	20231024	105100	2367924620	3810	3815	3815	3810	784
539	20231024	105000	2364934935	3810	3810	3810	3810	0
540	20231024	104900	2364934935	3810	3810	3810	3810	1397
541	20231024	104800	2359612365	3810	3825	3825	3800	2786
542	20231024	104700	2349003100	3820	3820	3820	3820	2175
543	20231024	104600	2340694600	3810	3805	3810	3805	272
544	20231024	104500	2339659540	3805	3805	3815	3805	1296
545	20231024	104400	2334716960	3815	3815	3815	3805	2526
546	20231024	104300	2325082890	3820	3820	3820	3820	55
547	20231024	104200	2324872790	3815	3820	3825	3815	659
548	20231024	104100	2322353420	3825	3835	3835	3825	3662
549	20231024	104000	2308342440	3830	3830	3835	3825	7325
550	20231024	103900	2280274320	3825	3795	3825	3795	14182
551	20231024	103800	2226119210	3800	3785	3800	3785	8347
552	20231024	103700	2194453940	3780	3780	3780	3780	5
553	20231024	103600	2194435040	3790	3760	3790	3760	629
554	20231024	103500	2192068180	3770	3760	3770	3760	11419
555	20231024	103400	2149022050	3770	3775	3775	3770	3534
556	20231024	103300	2135683860	3765	3790	3790	3760	2539
557	20231024	103200	2126113965	3790	3770	3795	3770	2254
558	20231024	103100	2117574275	3770	3770	3770	3760	3500
559	20231024	103000	2104402530	3765	3790	3790	3765	1819
560	20231024	102900	2097531220	3790	3780	3790	3760	3683
561	20231024	102800	2083633610	3795	3795	3795	3795	1181
562	20231024	102700	2079151715	3785	3795	3800	3785	855
563	20231024	102600	2075906015	3790	3780	3795	3775	10352
564	20231024	102500	2036749850	3775	3760	3780	3755	3494
565	20231024	102400	2023593280	3755	3770	3785	3750	6047
566	20231024	102300	2000842260	3785	3760	3785	3760	4398
567	20231024	102200	1984263530	3770	3760	3770	3755	1346
568	20231024	102100	1979199980	3760	3765	3765	3760	3986
569	20231024	102000	1964201385	3765	3780	3780	3765	10889
570	20231024	101900	1923150670	3780	3785	3785	3780	1316
571	20231024	101800	1918173825	3785	3785	3790	3780	1054
572	20231024	101700	1914186465	3780	3790	3790	3780	1734
573	20231024	101600	1907622560	3790	3805	3805	3790	6351
574	20231024	101500	1883493445	3805	3815	3815	3805	1859
575	20231024	101400	1876414660	3815	3815	3815	3815	499
576	20231024	101300	1874510975	3815	3810	3815	3805	7957
577	20231024	101200	1844167280	3810	3810	3815	3805	11550
578	20231024	101100	1800137290	3810	3805	3810	3800	6349
579	20231024	101000	1776002985	3805	3810	3810	3800	606
580	20231024	100900	1773695750	3810	3805	3815	3800	13654
581	20231024	100800	1721784510	3810	3810	3810	3805	7144
582	20231024	100700	1694572155	3810	3815	3820	3810	7468
583	20231024	100600	1666108195	3805	3815	3820	3805	10557
584	20231024	100500	1625901735	3830	3825	3830	3815	3275
585	20231024	100400	1613388105	3825	3825	3825	3825	1721
586	20231024	100300	1606805280	3825	3835	3835	3825	87
587	20231024	100200	1606471875	3835	3815	3835	3815	5127
588	20231024	100100	1586906310	3815	3830	3830	3815	7746
589	20231024	100000	1557316790	3810	3830	3830	3810	2362
590	20231024	095900	1548298830	3830	3820	3830	3810	8648
591	20231024	095800	1515317200	3815	3825	3830	3815	4977
592	20231024	095700	1496307745	3825	3820	3840	3820	2155
593	20231024	095600	1488057125	3805	3845	3850	3805	28817
594	20231024	095500	1377922050	3845	3850	3850	3845	844
595	20231024	095400	1374674350	3855	3855	3860	3850	2104
596	20231024	095300	1366568080	3845	3860	3860	3845	1190
597	20231024	095200	1361992500	3845	3850	3850	3845	140
598	20231024	095100	1361453550	3865	3865	3865	3815	9192
599	20231024	095000	1326126250	3860	3870	3870	3860	11377
600	20231024	094900	1282176265	3870	3875	3880	3865	6642
601	20231024	094800	1256465950	3880	3880	3880	3875	988
602	20231024	094700	1252636185	3885	3890	3905	3880	5845
603	20231024	094600	1229916750	3900	3915	3920	3895	2261
604	20231024	094500	1221101205	3900	3875	3900	3875	1668
605	20231024	094400	1214628155	3875	3900	3900	3875	2761
606	20231024	094300	1203892725	3930	3885	3930	3880	5639
607	20231024	094200	1181913295	3885	3890	3890	3875	3960
608	20231024	094100	1166535080	3900	3890	3900	3885	4320
609	20231024	094000	1149736045	3890	3930	3930	3890	23573
610	20231024	093900	1057628895	3930	3935	3940	3930	1856
611	20231024	093800	1050327990	3930	3925	3935	3925	742
612	20231024	093700	1047411145	3920	3930	3935	3920	10451
613	20231024	093600	1006365760	3935	3950	3950	3935	7964
614	20231024	093500	974981425	3945	3960	3960	3945	3531
615	20231024	093400	961036125	3960	3960	3960	3955	364
616	20231024	093300	959596310	3960	3970	3970	3960	4449
617	20231024	093200	941978260	3970	3970	3970	3960	885
618	20231024	093100	938473350	3970	3960	3970	3955	2574
619	20231024	093000	928283560	3970	3975	3975	3960	10251
620	20231024	092900	887610195	3980	3995	3995	3980	2277
621	20231024	092800	878542385	3995	3995	4000	3990	4164
622	20231024	092700	861907380	3995	3990	3995	3990	2230
623	20231024	092600	852999530	3990	3990	3995	3990	2852
624	20231024	092500	841619465	3995	3985	3995	3970	1121
625	20231024	092400	837152360	3990	4000	4015	3990	7550
626	20231024	092300	806952995	4000	4005	4015	4000	2127
627	20231024	092200	798424200	3995	3975	4020	3975	17182
628	20231024	092100	729545090	3970	3965	3970	3965	3208
629	20231024	092000	716825360	3965	3945	3965	3945	7252
630	20231024	091900	688185350	3945	3960	3960	3945	16575
631	20231024	091800	622674760	3960	3965	3965	3955	6389
632	20231024	091700	597377395	3965	3980	3980	3965	8662
633	20231024	091600	562979645	3980	3975	3980	3975	1834
634	20231024	091500	555685665	3975	3975	3980	3970	2968
635	20231024	091400	543878425	3980	3970	3980	3960	3844
636	20231024	091300	528642355	3970	3990	3990	3960	8221
637	20231024	091200	495971010	3990	4010	4010	3990	6116
638	20231024	091100	471520690	4010	4000	4010	3995	2738
639	20231024	091000	460572800	4000	4020	4020	4000	5564
640	20231024	090900	438262345	4020	4005	4030	4000	9789
641	20231024	090800	398961330	4000	4000	4005	4000	1353
642	20231024	090700	393548510	4005	3995	4010	3995	6592
643	20231024	090600	367169005	3990	3995	4000	3990	4901
644	20231024	090500	347572135	4005	4005	4025	4000	11710
645	20231024	090400	300629335	4010	3995	4010	3975	20268
646	20231024	090300	219592705	3995	3980	4000	3980	13921
647	20231024	090200	164070335	3980	3965	3980	3965	10977
648	20231024	090100	120419715	3980	3975	4005	3975	11380
649	20231024	090000	74996100	3950	3925	3975	3925	18980