KissMeData/074600/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194900	1691645800	24200	24200	24200	24200	1991
3	20231030	194800	1691645800	24200	24200	24200	24200	0
4	20231030	194700	1691645800	24200	24200	24200	24200	0
5	20231030	194600	1691645800	24200	24200	24200	24200	0
6	20231030	194500	1691645800	24200	24200	24200	24200	0
7	20231030	194400	1691645800	24200	24200	24200	24200	0
8	20231030	194300	1691645800	24200	24200	24200	24200	0
9	20231030	194200	1691645800	24200	24200	24200	24200	0
10	20231030	194100	1691645800	24200	24200	24200	24200	0
11	20231030	194000	1691645800	24200	24200	24200	24200	0
12	20231030	193900	1691645800	24200	24200	24200	24200	0
13	20231030	193800	1691645800	24200	24200	24200	24200	0
14	20231030	193700	1691645800	24200	24200	24200	24200	0
15	20231030	193600	1691645800	24200	24200	24200	24200	0
16	20231030	193500	1691645800	24200	24200	24200	24200	0
17	20231030	193400	1691645800	24200	24200	24200	24200	0
18	20231030	193300	1691645800	24200	24200	24200	24200	0
19	20231030	193200	1691645800	24200	24200	24200	24200	0
20	20231030	193100	1691645800	24200	24200	24200	24200	0
21	20231030	193000	1691645800	24200	24200	24200	24200	0
22	20231030	192900	1691645800	24200	24200	24200	24200	0
23	20231030	192800	1691645800	24200	24200	24200	24200	0
24	20231030	192700	1691645800	24200	24200	24200	24200	0
25	20231030	192600	1691645800	24200	24200	24200	24200	0
26	20231030	192500	1691645800	24200	24200	24200	24200	0
27	20231030	192400	1691645800	24200	24200	24200	24200	0
28	20231030	192300	1691645800	24200	24200	24200	24200	0
29	20231030	192200	1691645800	24200	24200	24200	24200	0
30	20231030	192100	1691645800	24200	24200	24200	24200	0
31	20231030	192000	1691645800	24200	24200	24200	24200	0
32	20231030	191900	1691645800	24200	24200	24200	24200	1991
33	20231030	191800	1691645800	24200	24200	24200	24200	0
34	20231030	191700	1691645800	24200	24200	24200	24200	0
35	20231030	191600	1691645800	24200	24200	24200	24200	0
36	20231030	191500	1691645800	24200	24200	24200	24200	0
37	20231030	191400	1691645800	24200	24200	24200	24200	0
38	20231030	191300	1691645800	24200	24200	24200	24200	0
39	20231030	191200	1691645800	24200	24200	24200	24200	0
40	20231030	191100	1691645800	24200	24200	24200	24200	0
41	20231030	191000	1691645800	24200	24200	24200	24200	0
42	20231030	190900	1691645800	24200	24200	24200	24200	0
43	20231030	190800	1691645800	24200	24200	24200	24200	0
44	20231030	190700	1691645800	24200	24200	24200	24200	0
45	20231030	190600	1691645800	24200	24200	24200	24200	0
46	20231030	190500	1691645800	24200	24200	24200	24200	0
47	20231030	190400	1691645800	24200	24200	24200	24200	0
48	20231030	190300	1691645800	24200	24200	24200	24200	0
49	20231030	190200	1691645800	24200	24200	24200	24200	0
50	20231030	190100	1691645800	24200	24200	24200	24200	0
51	20231030	190000	1691645800	24200	24200	24200	24200	0
52	20231030	185900	1691645800	24200	24200	24200	24200	0
53	20231030	185800	1691645800	24200	24200	24200	24200	0
54	20231030	185700	1691645800	24200	24200	24200	24200	0
55	20231030	185600	1691645800	24200	24200	24200	24200	0
56	20231030	185500	1691645800	24200	24200	24200	24200	0
57	20231030	185400	1691645800	24200	24200	24200	24200	0
58	20231030	185300	1691645800	24200	24200	24200	24200	0
59	20231030	185200	1691645800	24200	24200	24200	24200	0
60	20231030	185100	1691645800	24200	24200	24200	24200	0
61	20231030	185000	1691645800	24200	24200	24200	24200	0
62	20231030	184900	1691645800	24200	24200	24200	24200	1991
63	20231030	184800	1691645800	24200	24200	24200	24200	0
64	20231030	184700	1691645800	24200	24200	24200	24200	0
65	20231030	184600	1691645800	24200	24200	24200	24200	0
66	20231030	184500	1691645800	24200	24200	24200	24200	0
67	20231030	184400	1691645800	24200	24200	24200	24200	0
68	20231030	184300	1691645800	24200	24200	24200	24200	0
69	20231030	184200	1691645800	24200	24200	24200	24200	0
70	20231030	184100	1691645800	24200	24200	24200	24200	0
71	20231030	184000	1691645800	24200	24200	24200	24200	0
72	20231030	183900	1691645800	24200	24200	24200	24200	0
73	20231030	183800	1691645800	24200	24200	24200	24200	0
74	20231030	183700	1691645800	24200	24200	24200	24200	0
75	20231030	183600	1691645800	24200	24200	24200	24200	0
76	20231030	183500	1691645800	24200	24200	24200	24200	0
77	20231030	183400	1691645800	24200	24200	24200	24200	0
78	20231030	183300	1691645800	24200	24200	24200	24200	0
79	20231030	183200	1691645800	24200	24200	24200	24200	0
80	20231030	183100	1691645800	24200	24200	24200	24200	0
81	20231030	183000	1691645800	24200	24200	24200	24200	0
82	20231030	182900	1691645800	24200	24200	24200	24200	0
83	20231030	182800	1691645800	24200	24200	24200	24200	0
84	20231030	182700	1691645800	24200	24200	24200	24200	0
85	20231030	182600	1691645800	24200	24200	24200	24200	0
86	20231030	182500	1691645800	24200	24200	24200	24200	0
87	20231030	182400	1691645800	24200	24200	24200	24200	0
88	20231030	182300	1691645800	24200	24200	24200	24200	0
89	20231030	182200	1691645800	24200	24200	24200	24200	0
90	20231030	182100	1691645800	24200	24200	24200	24200	0
91	20231030	182000	1691645800	24200	24200	24200	24200	0
92	20231030	181900	1691645800	24200	24200	24200	24200	1991
93	20231030	181800	1691645800	24200	24200	24200	24200	0
94	20231030	181700	1691645800	24200	24200	24200	24200	0
95	20231030	181600	1691645800	24200	24200	24200	24200	0
96	20231030	181500	1691645800	24200	24200	24200	24200	0
97	20231030	181400	1691645800	24200	24200	24200	24200	0
98	20231030	181300	1691645800	24200	24200	24200	24200	0
99	20231030	181200	1691645800	24200	24200	24200	24200	0
100	20231030	181100	1691645800	24200	24200	24200	24200	0
101	20231030	181000	1691645800	24200	24200	24200	24200	0
102	20231030	180900	1691645800	24200	24200	24200	24200	0
103	20231030	180800	1691645800	24200	24200	24200	24200	0
104	20231030	180700	1691645800	24200	24200	24200	24200	0
105	20231030	180600	1691645800	24200	24200	24200	24200	0
106	20231030	180500	1691645800	24200	24200	24200	24200	0
107	20231030	180400	1691645800	24200	24200	24200	24200	0
108	20231030	180300	1691645800	24200	24200	24200	24200	0
109	20231030	180200	1691645800	24200	24200	24200	24200	0
110	20231030	180100	1691645800	24200	24200	24200	24200	0
111	20231030	180000	1691645800	24200	24200	24200	24200	0
112	20231030	175900	1691645800	24200	24200	24200	24200	0
113	20231030	175800	1691645800	24200	24200	24200	24200	0
114	20231030	175700	1691645800	24200	24200	24200	24200	0
115	20231030	175600	1691645800	24200	24200	24200	24200	0
116	20231030	175500	1691645800	24200	24200	24200	24200	0
117	20231030	175400	1691645800	24200	24200	24200	24200	0
118	20231030	175300	1691645800	24200	24200	24200	24200	0
119	20231030	175200	1691645800	24200	24200	24200	24200	0
120	20231030	175100	1691645800	24200	24200	24200	24200	0
121	20231030	175000	1691645800	24200	24200	24200	24200	0
122	20231030	174900	1691645800	24200	24200	24200	24200	1991
123	20231030	174800	1691645800	24200	24200	24200	24200	0
124	20231030	174700	1691645800	24200	24200	24200	24200	0
125	20231030	174600	1691645800	24200	24200	24200	24200	0
126	20231030	174500	1691645800	24200	24200	24200	24200	0
127	20231030	174400	1691645800	24200	24200	24200	24200	0
128	20231030	174300	1691645800	24200	24200	24200	24200	0
129	20231030	174200	1691645800	24200	24200	24200	24200	0
130	20231030	174100	1691645800	24200	24200	24200	24200	0
131	20231030	174000	1691645800	24200	24200	24200	24200	0
132	20231030	173900	1691645800	24200	24200	24200	24200	0
133	20231030	173800	1691645800	24200	24200	24200	24200	0
134	20231030	173700	1691645800	24200	24200	24200	24200	0
135	20231030	173600	1691645800	24200	24200	24200	24200	0
136	20231030	173500	1691645800	24200	24200	24200	24200	0
137	20231030	173400	1691645800	24200	24200	24200	24200	0
138	20231030	173300	1691645800	24200	24200	24200	24200	0
139	20231030	173200	1691645800	24200	24200	24200	24200	0
140	20231030	173100	1691645800	24200	24200	24200	24200	0
141	20231030	173000	1691645800	24200	24200	24200	24200	0
142	20231030	172900	1691645800	24200	24200	24200	24200	0
143	20231030	172800	1691645800	24200	24200	24200	24200	0
144	20231030	172700	1691645800	24200	24200	24200	24200	0
145	20231030	172600	1691645800	24200	24200	24200	24200	0
146	20231030	172500	1691645800	24200	24200	24200	24200	0
147	20231030	172400	1691645800	24200	24200	24200	24200	0
148	20231030	172300	1691645800	24200	24200	24200	24200	0
149	20231030	172200	1691645800	24200	24200	24200	24200	0
150	20231030	172100	1691645800	24200	24200	24200	24200	0
151	20231030	172000	1691645800	24200	24200	24200	24200	0
152	20231030	171900	1691645800	24200	24200	24200	24200	1991
153	20231030	171800	1691645800	24200	24200	24200	24200	0
154	20231030	171700	1691645800	24200	24200	24200	24200	0
155	20231030	171600	1691645800	24200	24200	24200	24200	0
156	20231030	171500	1691645800	24200	24200	24200	24200	0
157	20231030	171400	1691645800	24200	24200	24200	24200	0
158	20231030	171300	1691645800	24200	24200	24200	24200	0
159	20231030	171200	1691645800	24200	24200	24200	24200	0
160	20231030	171100	1691645800	24200	24200	24200	24200	0
161	20231030	171000	1691645800	24200	24200	24200	24200	0
162	20231030	170900	1691645800	24200	24200	24200	24200	0
163	20231030	170800	1691645800	24200	24200	24200	24200	0
164	20231030	170700	1691645800	24200	24200	24200	24200	0
165	20231030	170600	1691645800	24200	24200	24200	24200	0
166	20231030	170500	1691645800	24200	24200	24200	24200	0
167	20231030	170400	1691645800	24200	24200	24200	24200	0
168	20231030	170300	1691645800	24200	24200	24200	24200	0
169	20231030	170200	1691645800	24200	24200	24200	24200	0
170	20231030	170100	1691645800	24200	24200	24200	24200	0
171	20231030	170000	1691645800	24200	24200	24200	24200	0
172	20231030	165900	1691645800	24200	24200	24200	24200	0
173	20231030	165800	1691645800	24200	24200	24200	24200	0
174	20231030	165700	1691645800	24200	24200	24200	24200	0
175	20231030	165600	1691645800	24200	24200	24200	24200	0
176	20231030	165500	1691645800	24200	24200	24200	24200	0
177	20231030	165400	1691645800	24200	24200	24200	24200	0
178	20231030	165300	1691645800	24200	24200	24200	24200	0
179	20231030	165200	1691645800	24200	24200	24200	24200	0
180	20231030	165100	1691645800	24200	24200	24200	24200	0
181	20231030	165000	1691645800	24200	24200	24200	24200	0
182	20231030	164900	1691645800	24200	24200	24200	24200	1991
183	20231030	164800	1691645800	24200	24200	24200	24200	0
184	20231030	164700	1691645800	24200	24200	24200	24200	0
185	20231030	164600	1691645800	24200	24200	24200	24200	0
186	20231030	164500	1691645800	24200	24200	24200	24200	0
187	20231030	164400	1691645800	24200	24200	24200	24200	0
188	20231030	164300	1691645800	24200	24200	24200	24200	0
189	20231030	164200	1691645800	24200	24200	24200	24200	0
190	20231030	164100	1691645800	24200	24200	24200	24200	0
191	20231030	164000	1691645800	24200	24200	24200	24200	0
192	20231030	163900	1691645800	24200	24200	24200	24200	0
193	20231030	163800	1691645800	24200	24200	24200	24200	0
194	20231030	163700	1691645800	24200	24200	24200	24200	0
195	20231030	163600	1691645800	24200	24200	24200	24200	0
196	20231030	163500	1691645800	24200	24200	24200	24200	0
197	20231030	163400	1691645800	24200	24200	24200	24200	0
198	20231030	163300	1691645800	24200	24200	24200	24200	0
199	20231030	163200	1691645800	24200	24200	24200	24200	0
200	20231030	163100	1691645800	24200	24200	24200	24200	0
201	20231030	163000	1691645800	24200	24200	24200	24200	0
202	20231030	162900	1691645800	24200	24200	24200	24200	0
203	20231030	162800	1691645800	24200	24200	24200	24200	0
204	20231030	162700	1691645800	24200	24200	24200	24200	0
205	20231030	162600	1691645800	24200	24200	24200	24200	0
206	20231030	162500	1691645800	24200	24200	24200	24200	0
207	20231030	162400	1691645800	24200	24200	24200	24200	0
208	20231030	162300	1691645800	24200	24200	24200	24200	0
209	20231030	162200	1691645800	24200	24200	24200	24200	0
210	20231030	162100	1691645800	24200	24200	24200	24200	0
211	20231030	162000	1691645800	24200	24200	24200	24200	0
212	20231030	161900	1691645800	24200	24200	24200	24200	1991
213	20231030	161800	1691645800	24200	24200	24200	24200	0
214	20231030	161700	1691645800	24200	24200	24200	24200	0
215	20231030	161600	1691645800	24200	24200	24200	24200	0
216	20231030	161500	1691645800	24200	24200	24200	24200	0
217	20231030	161400	1691645800	24200	24200	24200	24200	0
218	20231030	161300	1691645800	24200	24200	24200	24200	0
219	20231030	161200	1691645800	24200	24200	24200	24200	0
220	20231030	161100	1691645800	24200	24200	24200	24200	0
221	20231030	161000	1691645800	24200	24200	24200	24200	0
222	20231030	160900	1691645800	24200	24200	24200	24200	0
223	20231030	160800	1691645800	24200	24200	24200	24200	0
224	20231030	160700	1691645800	24200	24200	24200	24200	0
225	20231030	160600	1691645800	24200	24200	24200	24200	0
226	20231030	160500	1691645800	24200	24200	24200	24200	0
227	20231030	160400	1691645800	24200	24200	24200	24200	0
228	20231030	160300	1691645800	24200	24200	24200	24200	0
229	20231030	160200	1691645800	24200	24200	24200	24200	0
230	20231030	160100	1691645800	24200	24200	24200	24200	0
231	20231030	160000	1691645800	24200	24200	24200	24200	0
232	20231030	155900	1691645800	24200	24200	24200	24200	0
233	20231030	155800	1691645800	24200	24200	24200	24200	0
234	20231030	155700	1691645800	24200	24200	24200	24200	0
235	20231030	155600	1691645800	24200	24200	24200	24200	0
236	20231030	155500	1691645800	24200	24200	24200	24200	0
237	20231030	155400	1691645800	24200	24200	24200	24200	0
238	20231030	155300	1691645800	24200	24200	24200	24200	0
239	20231030	155200	1691645800	24200	24200	24200	24200	0
240	20231030	155100	1691645800	24200	24200	24200	24200	0
241	20231030	155000	1691645800	24200	24200	24200	24200	0
242	20231030	154900	1691645800	24200	24200	24200	24200	1991
243	20231030	154800	1691645800	24200	24200	24200	24200	0
244	20231030	154700	1691645800	24200	24200	24200	24200	0
245	20231030	154600	1691645800	24200	24200	24200	24200	0
246	20231030	154500	1691645800	24200	24200	24200	24200	0
247	20231030	154400	1691645800	24200	24200	24200	24200	0
248	20231030	154300	1691645800	24200	24200	24200	24200	0
249	20231030	154200	1691645800	24200	24200	24200	24200	0
250	20231030	154100	1691645800	24200	24200	24200	24200	0
251	20231030	154000	1691645800	24200	24200	24200	24200	0
252	20231030	153900	1691645800	24200	24200	24200	24200	0
253	20231030	153800	1691645800	24200	24200	24200	24200	0
254	20231030	153700	1691645800	24200	24200	24200	24200	0
255	20231030	153600	1691645800	24200	24200	24200	24200	0
256	20231030	153500	1691645800	24200	24200	24200	24200	0
257	20231030	153400	1691645800	24200	24200	24200	24200	0
258	20231030	153300	1691645800	24200	24200	24200	24200	0
259	20231030	153200	1691645800	24200	24200	24200	24200	0
260	20231030	153100	1691645800	24200	24200	24200	24200	0
261	20231030	153000	1691645800	24200	24200	24200	24200	1991
262	20231030	152900	1643463600	24200	24200	24200	24200	0
263	20231030	152800	1643463600	24200	24200	24200	24200	0
264	20231030	152700	1643463600	24200	24200	24200	24200	0
265	20231030	152600	1643463600	24200	24200	24200	24200	0
266	20231030	152500	1643463600	24200	24200	24200	24200	0
267	20231030	152400	1643463600	24200	24200	24200	24200	0
268	20231030	152300	1643463600	24200	24200	24200	24200	0
269	20231030	152200	1643463600	24200	24200	24200	24200	0
270	20231030	152100	1643463600	24200	24200	24200	24200	0
271	20231030	152000	1643463600	24200	24200	24200	24200	0
272	20231030	151900	1643463600	24200	24200	24200	24150	69
273	20231030	151800	1641794300	24200	24200	24200	24200	126
274	20231030	151700	1638745100	24200	24200	24200	24200	439
275	20231030	151600	1628121300	24200	24200	24200	24150	127
276	20231030	151500	1625048250	24200	24200	24200	24200	83
277	20231030	151400	1623039650	24200	24200	24200	24150	83
278	20231030	151300	1621033000	24200	24200	24200	24200	68
279	20231030	151200	1619387400	24200	24200	24200	24200	38
280	20231030	151100	1618467800	24200	24200	24200	24200	26
281	20231030	151000	1617838600	24200	24200	24200	24150	15
282	20231030	150900	1617475650	24200	24150	24200	24150	152
283	20231030	150800	1613803900	24200	24200	24200	24200	6
284	20231030	150700	1613658700	24200	24200	24200	24200	18
285	20231030	150600	1613223100	24200	24150	24200	24150	70
286	20231030	150500	1611530750	24200	24200	24200	24200	34
287	20231030	150400	1610707950	24200	24200	24250	24150	602
288	20231030	150300	1596139400	24150	24200	24200	24150	34
289	20231030	150200	1595318250	24200	24200	24200	24200	3
290	20231030	150100	1595245650	24150	24200	24250	24150	327
291	20231030	150000	1587336350	24200	24200	24200	24200	79
292	20231030	145900	1585424550	24150	24200	24200	24100	599
293	20231030	145800	1570957950	24150	24150	24150	24150	212
294	20231030	145700	1565838150	24200	24200	24200	24200	4
295	20231030	145600	1565741350	24200	24200	24200	24150	88
296	20231030	145500	1563613400	24150	24150	24150	24150	16
297	20231030	145400	1563227000	24200	24200	24200	24200	22
298	20231030	145300	1562694600	24200	24200	24200	24200	40
299	20231030	145200	1561726600	24200	24200	24200	24200	5
300	20231030	145100	1561605600	24150	24150	24200	24150	160
301	20231030	145000	1557739700	24150	24150	24200	24150	114
302	20231030	144900	1554986550	24150	24200	24200	24150	156
303	20231030	144800	1551218300	24200	24150	24200	24150	59
304	20231030	144700	1549792800	24150	24150	24200	24150	15
305	20231030	144600	1549430400	24200	24150	24200	24150	83
306	20231030	144500	1547425900	24200	24150	24200	24150	259
307	20231030	144400	1541171000	24150	24150	24150	24150	39
308	20231030	144300	1540229150	24150	24150	24200	24100	36
309	20231030	144200	1539359950	24150	24150	24150	24150	64
310	20231030	144100	1537814350	24150	24150	24150	24150	3
311	20231030	144000	1537741900	24150	24150	24150	24150	60
312	20231030	143900	1536292900	24150	24200	24200	24150	42
313	20231030	143800	1535278550	24200	24200	24200	24150	762
314	20231030	143700	1516875900	24200	24200	24200	24200	54
315	20231030	143600	1515569100	24200	24200	24200	24200	3
316	20231030	143500	1515496500	24200	24200	24200	24150	185
317	20231030	143400	1511024500	24200	24200	24200	24200	58
318	20231030	143300	1509620900	24200	24200	24200	24200	335
319	20231030	143200	1501513900	24200	24200	24200	24200	5
320	20231030	143100	1501392900	24200	24200	24200	24150	126
321	20231030	143000	1498347050	24200	24200	24200	24200	23
322	20231030	142900	1497790450	24200	24150	24200	24150	15
323	20231030	142800	1497427550	24150	24150	24200	24150	69
324	20231030	142700	1495760200	24200	24150	24200	24150	14
325	20231030	142600	1495421900	24150	24150	24200	24100	266
326	20231030	142500	1489001750	24150	24150	24150	24150	406
327	20231030	142400	1479196850	24150	24150	24150	24150	216
328	20231030	142300	1473980450	24150	24150	24150	24100	70
329	20231030	142200	1472290000	24150	24100	24150	24100	1034
330	20231030	142100	1447366500	24100	24100	24100	24100	15
331	20231030	142000	1447005000	24100	24100	24100	24100	63
332	20231030	141900	1445486700	24100	24100	24100	24050	116
333	20231030	141800	1442696100	24100	24100	24100	24100	26
334	20231030	141700	1442069500	24100	24100	24100	24100	123
335	20231030	141600	1439105200	24100	24050	24100	24050	35
336	20231030	141500	1438261850	24100	24100	24100	24100	29
337	20231030	141400	1437562950	24100	24100	24100	24050	61
338	20231030	141300	1436092950	24100	24100	24100	24100	33
339	20231030	141200	1435297650	24050	24100	24100	24050	58
340	20231030	141100	1433901900	24100	24100	24100	24100	166
341	20231030	141000	1429901300	24100	24100	24100	24100	40
342	20231030	140900	1428937300	24100	24100	24100	24100	49
343	20231030	140800	1427756400	24100	24100	24100	24100	14
344	20231030	140700	1427419000	24100	24100	24100	24050	79
345	20231030	140600	1425517050	24100	24100	24100	24100	43
346	20231030	140500	1424480750	24100	24100	24100	24100	40
347	20231030	140400	1423516750	24100	24100	24100	24100	11
348	20231030	140300	1423251650	24100	24100	24100	24100	60
349	20231030	140200	1421805650	24100	24100	24100	24100	12
350	20231030	140100	1421516450	24100	24100	24100	24100	18
351	20231030	140000	1421082650	24100	24100	24100	24100	84
352	20231030	135900	1419058250	24100	24100	24100	24050	12
353	20231030	135800	1418769500	24100	24050	24100	24050	14
354	20231030	135700	1418432500	24100	24100	24100	24100	53
355	20231030	135600	1417155200	24100	24100	24100	24050	12
356	20231030	135500	1416866450	24050	24100	24100	24050	46
357	20231030	135400	1415758250	24100	24050	24100	24050	37
358	20231030	135300	1414867000	24100	24150	24150	24100	29
359	20231030	135200	1414168050	24150	24100	24150	24100	325
360	20231030	135100	1406335450	24100	24100	24100	24050	112
361	20231030	135000	1403636650	24100	24050	24100	24050	34
362	20231030	134900	1402818900	24100	24100	24100	24050	90
363	20231030	134800	1400651500	24100	24100	24100	24050	89
364	20231030	134700	1398507050	24100	24100	24100	24050	143
365	20231030	134600	1395061200	24100	24100	24100	24100	39
366	20231030	134500	1394121300	24100	24100	24100	24050	66
367	20231030	134400	1392531100	24100	24100	24100	24050	41
368	20231030	134300	1391543500	24100	24050	24100	24050	48
369	20231030	134200	1390387250	24100	24050	24100	24050	112
370	20231030	134100	1387693400	24050	24050	24050	24050	1903
371	20231030	134000	1341926250	24050	24000	24050	24000	97
372	20231030	133900	1339593950	24050	24050	24050	24050	274
373	20231030	133800	1333004250	24050	24050	24050	24000	90
374	20231030	133700	1330840200	24050	24050	24050	24000	68
375	20231030	133600	1329205250	24050	24050	24050	24000	11
376	20231030	133500	1328941100	24000	24050	24050	24000	112
377	20231030	133400	1326250000	24000	24050	24050	24000	13
378	20231030	133300	1325937850	24000	24050	24050	24000	219
379	20231030	133200	1320681400	24050	24050	24050	24000	50
380	20231030	133100	1319479300	24000	24050	24050	24000	701
381	20231030	133000	1302655250	24050	24050	24050	24000	973
382	20231030	132900	1279261650	24050	24050	24100	24050	183
383	20231030	132800	1274858500	24100	24100	24100	24050	234
384	20231030	132700	1269230450	24050	24150	24150	24050	2023
385	20231030	132600	1220474000	24150	24100	24150	24100	164
386	20231030	132500	1216520100	24150	24100	24150	24100	20
387	20231030	132400	1216037800	24100	24150	24150	24100	19
388	20231030	132300	1215579300	24150	24100	24150	24100	44
389	20231030	132200	1214517600	24100	24100	24150	24100	20
390	20231030	132100	1214035350	24100	24200	24200	24100	339
391	20231030	132000	1205848600	24150	24200	24200	24150	22
392	20231030	131900	1205316450	24200	24200	24200	24150	32
393	20231030	131800	1204542800	24150	24150	24200	24150	50
394	20231030	131700	1203335200	24200	24200	24200	24150	19
395	20231030	131600	1202875650	24200	24150	24200	24150	22
396	20231030	131500	1202344000	24150	24150	24200	24150	20
397	20231030	131400	1201860750	24150	24150	24150	24150	14
398	20231030	131300	1201522650	24150	24200	24200	24150	46
399	20231030	131200	1200409800	24150	24200	24200	24150	706
400	20231030	131100	1183356650	24250	24200	24250	24150	78
401	20231030	131000	1181468300	24150	24200	24200	24150	45
402	20231030	130900	1180380050	24200	24200	24200	24150	29
403	20231030	130800	1179678500	24150	24100	24200	24100	637
404	20231030	130700	1164305400	24100	24100	24150	24100	85
405	20231030	130600	1162253450	24100	24150	24150	24100	8
406	20231030	130500	1162060500	24100	24100	24150	24100	18
407	20231030	130400	1161626550	24100	24100	24150	24100	439
408	20231030	130300	1151025450	24150	24200	24200	24150	767
409	20231030	130200	1132501100	24150	24200	24200	24150	49
410	20231030	130100	1131315450	24200	24200	24200	24150	55
411	20231030	130000	1129984950	24200	24200	24200	24150	44
412	20231030	125900	1128920600	24200	24200	24200	24150	45
413	20231030	125800	1127832000	24200	24200	24200	24200	12
414	20231030	125700	1127541600	24200	24150	24200	24150	11
415	20231030	125600	1127275850	24200	24200	24200	24150	516
416	20231030	125500	1114796200	24250	24200	24250	24200	329
417	20231030	125400	1106834200	24200	24250	24300	24200	93
418	20231030	125300	1104579100	24250	24250	24250	24200	103
419	20231030	125200	1102081750	24250	24250	24250	24200	28
420	20231030	125100	1101403200	24250	24250	24250	24250	110
421	20231030	125000	1098735700	24250	24250	24250	24200	47
422	20231030	124900	1097596400	24200	24200	24250	24200	276
423	20231030	124800	1090916450	24200	24200	24200	24150	28
424	20231030	124700	1090239300	24200	24200	24200	24200	60
425	20231030	124600	1088787300	24150	24200	24200	24150	25
426	20231030	124500	1088183000	24200	24200	24200	24150	505
427	20231030	124400	1075962450	24200	24250	24250	24200	122
428	20231030	124300	1073009450	24200	24250	24250	24200	42
429	20231030	124200	1071991350	24250	24250	24250	24200	93
430	20231030	124100	1069736550	24250	24200	24250	24200	21
431	20231030	124000	1069227750	24250	24250	24250	24250	4
432	20231030	123900	1069130750	24250	24250	24250	24200	302
433	20231030	123800	1061807650	24250	24250	24250	24200	43
434	20231030	123700	1060765350	24250	24200	24250	24200	11
435	20231030	123600	1060499050	24250	24250	24250	24250	66
436	20231030	123500	1058898550	24250	24250	24250	24200	152
437	20231030	123400	1055212950	24200	24250	24250	24200	10
438	20231030	123300	1054970900	24250	24200	24250	24200	723
439	20231030	123200	1037438600	24200	24250	24250	24200	60
440	20231030	123100	1035986100	24250	24250	24250	24200	40
441	20231030	123000	1035016550	24250	24250	24250	24200	107
442	20231030	122900	1032422200	24250	24250	24250	24250	3
443	20231030	122800	1032349450	24200	24200	24250	24200	123
444	20231030	122700	1029372800	24200	24200	24200	24150	46
445	20231030	122600	1028260050	24200	24200	24200	24200	13
446	20231030	122500	1027945450	24200	24150	24200	24150	219
447	20231030	122400	1022649150	24150	24150	24150	24100	72
448	20231030	122300	1020910800	24150	24100	24150	24100	38
449	20231030	122200	1019993550	24150	24100	24150	24100	21
450	20231030	122100	1019486850	24150	24150	24150	24150	17
451	20231030	122000	1019076300	24150	24100	24150	24100	26
452	20231030	121900	1018448800	24100	24100	24100	24050	304
453	20231030	121800	1011122850	24100	24100	24100	24100	45
454	20231030	121700	1010038350	24050	24100	24100	24050	66
455	20231030	121600	1008448200	24100	24100	24100	24050	166
456	20231030	121500	1004448000	24100	24050	24100	24050	27
457	20231030	121400	1003797750	24100	24100	24100	24100	76
458	20231030	121300	1001966150	24100	24050	24100	24050	30
459	20231030	121200	1001243650	24100	24100	24100	24050	52
460	20231030	121100	999990900	24100	24050	24100	24050	125
461	20231030	121000	996978800	24050	24050	24050	24050	0
462	20231030	120900	996978800	24050	24100	24100	24050	28
463	20231030	120800	996304450	24100	24050	24100	24050	45
464	20231030	120700	995220400	24100	24100	24100	24100	1263
465	20231030	120600	964782100	24100	24100	24100	24100	8
466	20231030	120500	964589300	24150	24150	24150	24100	151
467	20231030	120400	960947250	24150	24150	24150	24100	27
468	20231030	120300	960295650	24150	24150	24150	24150	0
469	20231030	120200	960295650	24150	24150	24150	24100	79
470	20231030	120100	958388250	24100	24200	24200	24100	183
471	20231030	120000	953971250	24200	24150	24200	24150	57
472	20231030	115900	952592300	24150	24100	24200	24100	329
473	20231030	115800	944645000	24100	24150	24150	24100	26
474	20231030	115700	944017550	24150	24150	24150	24100	64
475	20231030	115600	942472350	24150	24150	24150	24150	38
476	20231030	115500	941554650	24100	24100	24150	24100	30
477	20231030	115400	940830650	24100	24150	24150	24100	45
478	20231030	115300	939744350	24150	24100	24150	24100	286
479	20231030	115200	932849850	24100	24100	24100	24100	0
480	20231030	115100	932849850	24100	24100	24100	24100	8
481	20231030	115000	932657050	24100	24100	24150	24100	11
482	20231030	114900	932391900	24100	24100	24100	24100	9
483	20231030	114800	932175000	24100	24100	24100	24100	50
484	20231030	114700	930970000	24100	24200	24200	24100	315
485	20231030	114600	923363050	24200	24200	24200	24200	37
486	20231030	114500	922467650	24200	24200	24200	24200	1
487	20231030	114400	922443450	24150	24200	24200	24150	20
488	20231030	114300	921959900	24200	24200	24200	24150	156
489	20231030	114200	918185150	24150	24200	24200	24150	62
490	20231030	114100	916687650	24200	24200	24200	24200	1
491	20231030	114000	916663450	24150	24200	24200	24150	46
492	20231030	113900	915550700	24200	24150	24200	24150	10
493	20231030	113800	915309150	24200	24200	24200	24150	28
494	20231030	113700	914631950	24200	24200	24200	24200	36
495	20231030	113600	913760750	24200	24200	24200	24150	329
496	20231030	113500	905799400	24200	24250	24250	24200	262
497	20231030	113400	899458500	24250	24250	24250	24250	46
498	20231030	113300	898343000	24250	24250	24250	24200	10
499	20231030	113200	898100900	24200	24250	24250	24200	44
500	20231030	113100	897034350	24250	24200	24250	24200	26
501	20231030	113000	896404300	24250	24250	24250	24200	404
502	20231030	112900	886625200	24250	24250	24250	24200	100
503	20231030	112800	884200650	24250	24250	24250	24200	101
504	20231030	112700	881751800	24250	24250	24250	24200	142
505	20231030	112600	878308750	24250	24250	24250	24250	171
506	20231030	112500	874162000	24200	24250	24250	24200	23
507	20231030	112400	873604700	24250	24250	24250	24200	221
508	20231030	112300	868246850	24250	24250	24250	24250	63
509	20231030	112200	866719100	24200	24250	24250	24200	90
510	20231030	112100	864537050	24250	24250	24250	24200	35
511	20231030	112000	863688750	24250	24200	24250	24200	111
512	20231030	111900	860997450	24250	24250	24250	24250	48
513	20231030	111800	859833450	24200	24250	24250	24200	296
514	20231030	111700	852665850	24250	24250	24250	24200	63
515	20231030	111600	851138550	24250	24200	24250	24200	10
516	20231030	111500	850896500	24250	24250	24250	24250	95
517	20231030	111400	848592750	24250	24250	24250	24200	71
518	20231030	111300	846871400	24250	24250	24250	24200	57
519	20231030	111200	845489600	24200	24250	24250	24200	368
520	20231030	111100	836568100	24300	24300	24300	24300	39
521	20231030	111000	835620400	24300	24300	24300	24250	45
522	20231030	110900	834527350	24300	24300	24300	24250	313
523	20231030	110800	826923150	24300	24300	24300	24300	9
524	20231030	110700	826704450	24300	24350	24350	24300	202
525	20231030	110600	821793750	24350	24300	24350	24300	74
526	20231030	110500	819992300	24350	24300	24350	24300	467
527	20231030	110400	808621300	24300	24350	24350	24300	125
528	20231030	110300	805580300	24300	24350	24350	24300	94
529	20231030	110200	803293550	24350	24300	24350	24300	114
530	20231030	110100	800522100	24350	24300	24350	24300	258
531	20231030	110000	794249450	24300	24350	24350	24300	78
532	20231030	105900	792350250	24350	24300	24350	24300	150
533	20231030	105800	788698800	24300	24350	24350	24300	26
534	20231030	105700	788066150	24350	24350	24350	24300	154
535	20231030	105600	784322750	24300	24350	24350	24300	38
536	20231030	105500	783397900	24350	24350	24350	24300	315
537	20231030	105400	775728050	24350	24350	24350	24300	209
538	20231030	105300	770639750	24350	24350	24350	24350	97
539	20231030	105200	768277800	24350	24300	24350	24250	413
540	20231030	105100	758237750	24300	24300	24300	24250	227
541	20231030	105000	752722100	24300	24250	24300	24250	275
542	20231030	104900	746045450	24300	24250	24300	24250	233
543	20231030	104800	740386100	24200	24300	24300	24200	351
544	20231030	104700	731866850	24300	24250	24300	24250	275
545	20231030	104600	725188800	24250	24250	24250	24200	658
546	20231030	104500	709234050	24200	24250	24250	24200	157
547	20231030	104400	705427700	24250	24150	24250	24150	466
548	20231030	104300	694146550	24200	24150	24200	24150	50
549	20231030	104200	692937050	24200	24200	24200	24200	39
550	20231030	104100	691993250	24150	24200	24200	24150	102
551	20231030	104000	689525700	24150	24150	24200	24150	102
552	20231030	103900	687062350	24150	24100	24150	24100	50
553	20231030	103800	685855300	24150	24150	24150	24150	137
554	20231030	103700	682546750	24150	24150	24150	24150	230
555	20231030	103600	676992250	24100	24150	24150	24100	78
556	20231030	103500	675109500	24150	24150	24150	24150	38
557	20231030	103400	674191800	24150	24150	24150	24100	119
558	20231030	103300	671322300	24150	24150	24150	24100	191
559	20231030	103200	666710100	24150	24150	24150	24100	57
560	20231030	103100	665333950	24150	24100	24150	24100	136
561	20231030	103000	662056000	24050	24100	24100	24050	141
562	20231030	102900	658658350	24100	24050	24100	24050	65
563	20231030	102800	657092350	24100	24100	24100	24050	1913
564	20231030	102700	611074650	24100	24150	24200	24100	83
565	20231030	102600	609071800	24150	24150	24150	24100	64
566	20231030	102500	607526600	24150	24150	24150	24100	86
567	20231030	102400	605450150	24150	24150	24150	24150	98
568	20231030	102300	603083450	24100	24150	24150	24100	31
569	20231030	102200	602335250	24150	24150	24150	24100	80
570	20231030	102100	600404650	24150	24100	24150	24100	375
571	20231030	102000	591365450	24100	24100	24100	24050	154
572	20231030	101900	587659050	24050	24100	24100	24050	74
573	20231030	101800	585876100	24100	24150	24150	24100	265
574	20231030	101700	579489550	24150	24150	24150	24100	950
575	20231030	101600	556590250	24150	24150	24200	24150	291
576	20231030	101500	549560950	24200	24200	24250	24200	343
577	20231030	101400	541258800	24200	24250	24250	24200	69
578	20231030	101300	539587650	24200	24200	24200	24200	1
579	20231030	101200	539563450	24200	24250	24250	24200	350
580	20231030	101100	531091350	24200	24250	24250	24200	74
581	20231030	101000	529299000	24250	24300	24300	24250	288
582	20231030	100900	522313050	24300	24300	24300	24300	11
583	20231030	100800	522045750	24300	24300	24300	24250	296
584	20231030	100700	514864100	24300	24250	24300	24250	43
585	20231030	100600	513819600	24300	24250	24300	24250	147
586	20231030	100500	510249600	24300	24300	24300	24300	81
587	20231030	100400	508281300	24300	24250	24300	24250	48
588	20231030	100300	507115350	24250	24250	24300	24250	140
589	20231030	100200	503717950	24300	24250	24300	24250	505
590	20231030	100100	491468200	24250	24300	24300	24250	43
591	20231030	100000	490423900	24250	24300	24300	24250	208
592	20231030	095900	485379850	24300	24250	24300	24250	92
593	20231030	095800	483145700	24300	24250	24300	24250	205
594	20231030	095700	478170100	24250	24350	24350	24250	342
595	20231030	095600	469859100	24350	24300	24350	24300	133
596	20231030	095500	466625450	24300	24300	24300	24300	50
597	20231030	095400	465410450	24300	24300	24350	24250	912
598	20231030	095300	443249800	24250	24250	24300	24250	40
599	20231030	095200	442278700	24250	24250	24250	24200	230
600	20231030	095100	436701650	24250	24250	24250	24250	5
601	20231030	095000	436580400	24200	24300	24300	24200	382
602	20231030	094900	427316150	24250	24200	24300	24200	193
603	20231030	094800	422635250	24200	24200	24200	24150	224
604	20231030	094700	417214900	24200	24200	24200	24150	54
605	20231030	094600	415909750	24200	24150	24200	24150	161
606	20231030	094500	412019850	24150	24150	24200	24150	154
607	20231030	094400	408297300	24200	24200	24200	24200	263
608	20231030	094300	401932700	24250	24200	24250	24200	143
609	20231030	094200	398467900	24200	24250	24250	24200	80
610	20231030	094100	396530900	24250	24200	24250	24200	52
611	20231030	094000	395270350	24200	24200	24200	24200	99
612	20231030	093900	392874550	24200	24250	24250	24150	926
613	20231030	093800	370502600	24250	24200	24250	24150	364
614	20231030	093700	361682650	24200	24200	24200	24150	98
615	20231030	093600	359311400	24200	24250	24300	24150	817
616	20231030	093500	339568150	24250	24300	24300	24250	100
617	20231030	093400	337140250	24300	24250	24300	24250	92
618	20231030	093300	334907500	24250	24300	24350	24250	487
619	20231030	093200	323082050	24350	24350	24350	24300	46
620	20231030	093100	321962100	24350	24350	24350	24300	113
621	20231030	093000	319213500	24300	24300	24300	24250	473
622	20231030	092900	307720000	24300	24250	24300	24250	258
623	20231030	092800	301451150	24250	24300	24350	24250	267
624	20231030	092700	294962750	24300	24250	24300	24250	90
625	20231030	092600	292778100	24200	24250	24400	24200	498
626	20231030	092500	280686500	24300	24300	24400	24250	304
627	20231030	092400	273281950	24300	24300	24400	24250	217
628	20231030	092300	268008950	24350	24300	24400	24300	170
629	20231030	092200	263868300	24300	24350	24400	24300	820
630	20231030	092100	243899000	24350	24250	24350	24250	485
631	20231030	092000	232120700	24250	24100	24250	24100	331
632	20231030	091900	224124600	24100	24250	24250	24100	130
633	20231030	091800	220984650	24250	24250	24300	24200	653
634	20231030	091700	205137100	24200	24150	24200	24150	623
635	20231030	091600	190064850	24200	24150	24200	24100	241
636	20231030	091500	184254950	24100	24100	24100	24100	26
637	20231030	091400	183628350	24050	24200	24200	24050	800
638	20231030	091300	164314450	24200	24150	24200	24150	44
639	20231030	091200	163251750	24150	24100	24150	24100	293
640	20231030	091100	156178250	24050	24050	24100	24050	381
641	20231030	091000	147006450	24050	24100	24100	24050	246
642	20231030	090900	141078250	24100	24100	24100	24100	918
643	20231030	090800	118954450	24150	24200	24200	24150	560
644	20231030	090700	105421700	24250	24100	24250	24100	480
645	20231030	090600	93819550	24100	24100	24100	24100	16
646	20231030	090500	93433950	24050	24050	24050	24050	59
647	20231030	090400	92015000	24050	24100	24200	24050	1084
648	20231030	090300	65925000	24150	24200	24200	24150	290
649	20231030	090200	58909800	24200	24150	24250	24150	650
650	20231030	090100	43182400	24150	24100	24200	24100	944
651	20231030	090000	20418450	24050	24050	24050	24050	809