KissMeData/204840/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201500	466378904	1001	1001	1001	1001	3170
3	20231025	201400	466378904	1001	1001	1001	1001	0
4	20231025	201300	466378904	1001	1001	1001	1001	0
5	20231025	201200	466378904	1001	1001	1001	1001	0
6	20231025	201100	466378904	1001	1001	1001	1001	0
7	20231025	201000	466378904	1001	1001	1001	1001	0
8	20231025	200900	466378904	1001	1001	1001	1001	0
9	20231025	200800	466378904	1001	1001	1001	1001	0
10	20231025	200700	466378904	1001	1001	1001	1001	0
11	20231025	200600	466378904	1001	1001	1001	1001	0
12	20231025	200500	466378904	1001	1001	1001	1001	0
13	20231025	200400	466378904	1001	1001	1001	1001	0
14	20231025	200300	466378904	1001	1001	1001	1001	0
15	20231025	200200	466378904	1001	1001	1001	1001	0
16	20231025	200100	466378904	1001	1001	1001	1001	0
17	20231025	200000	466378904	1001	1001	1001	1001	0
18	20231025	195900	466378904	1001	1001	1001	1001	0
19	20231025	195800	466378904	1001	1001	1001	1001	0
20	20231025	195700	466378904	1001	1001	1001	1001	0
21	20231025	195600	466378904	1001	1001	1001	1001	0
22	20231025	195500	466378904	1001	1001	1001	1001	0
23	20231025	195400	466378904	1001	1001	1001	1001	0
24	20231025	195300	466378904	1001	1001	1001	1001	0
25	20231025	195200	466378904	1001	1001	1001	1001	0
26	20231025	195100	466378904	1001	1001	1001	1001	0
27	20231025	195000	466378904	1001	1001	1001	1001	0
28	20231025	194900	466378904	1001	1001	1001	1001	0
29	20231025	194800	466378904	1001	1001	1001	1001	0
30	20231025	194700	466378904	1001	1001	1001	1001	0
31	20231025	194600	466378904	1001	1001	1001	1001	0
32	20231025	194500	466378904	1001	1001	1001	1001	3170
33	20231025	194400	466378904	1001	1001	1001	1001	0
34	20231025	194300	466378904	1001	1001	1001	1001	0
35	20231025	194200	466378904	1001	1001	1001	1001	0
36	20231025	194100	466378904	1001	1001	1001	1001	0
37	20231025	194000	466378904	1001	1001	1001	1001	0
38	20231025	193900	466378904	1001	1001	1001	1001	0
39	20231025	193800	466378904	1001	1001	1001	1001	0
40	20231025	193700	466378904	1001	1001	1001	1001	0
41	20231025	193600	466378904	1001	1001	1001	1001	0
42	20231025	193500	466378904	1001	1001	1001	1001	0
43	20231025	193400	466378904	1001	1001	1001	1001	0
44	20231025	193300	466378904	1001	1001	1001	1001	0
45	20231025	193200	466378904	1001	1001	1001	1001	0
46	20231025	193100	466378904	1001	1001	1001	1001	0
47	20231025	193000	466378904	1001	1001	1001	1001	0
48	20231025	192900	466378904	1001	1001	1001	1001	0
49	20231025	192800	466378904	1001	1001	1001	1001	0
50	20231025	192700	466378904	1001	1001	1001	1001	0
51	20231025	192600	466378904	1001	1001	1001	1001	0
52	20231025	192500	466378904	1001	1001	1001	1001	0
53	20231025	192400	466378904	1001	1001	1001	1001	0
54	20231025	192300	466378904	1001	1001	1001	1001	0
55	20231025	192200	466378904	1001	1001	1001	1001	0
56	20231025	192100	466378904	1001	1001	1001	1001	0
57	20231025	192000	466378904	1001	1001	1001	1001	0
58	20231025	191900	466378904	1001	1001	1001	1001	0
59	20231025	191800	466378904	1001	1001	1001	1001	0
60	20231025	191700	466378904	1001	1001	1001	1001	0
61	20231025	191600	466378904	1001	1001	1001	1001	0
62	20231025	191500	466378904	1001	1001	1001	1001	3170
63	20231025	191400	466378904	1001	1001	1001	1001	0
64	20231025	191300	466378904	1001	1001	1001	1001	0
65	20231025	191200	466378904	1001	1001	1001	1001	0
66	20231025	191100	466378904	1001	1001	1001	1001	0
67	20231025	191000	466378904	1001	1001	1001	1001	0
68	20231025	190900	466378904	1001	1001	1001	1001	0
69	20231025	190800	466378904	1001	1001	1001	1001	0
70	20231025	190700	466378904	1001	1001	1001	1001	0
71	20231025	190600	466378904	1001	1001	1001	1001	0
72	20231025	190500	466378904	1001	1001	1001	1001	0
73	20231025	190400	466378904	1001	1001	1001	1001	0
74	20231025	190300	466378904	1001	1001	1001	1001	0
75	20231025	190200	466378904	1001	1001	1001	1001	0
76	20231025	190100	466378904	1001	1001	1001	1001	0
77	20231025	190000	466378904	1001	1001	1001	1001	0
78	20231025	185900	466378904	1001	1001	1001	1001	0
79	20231025	185800	466378904	1001	1001	1001	1001	0
80	20231025	185700	466378904	1001	1001	1001	1001	0
81	20231025	185600	466378904	1001	1001	1001	1001	0
82	20231025	185500	466378904	1001	1001	1001	1001	0
83	20231025	185400	466378904	1001	1001	1001	1001	0
84	20231025	185300	466378904	1001	1001	1001	1001	0
85	20231025	185200	466378904	1001	1001	1001	1001	0
86	20231025	185100	466378904	1001	1001	1001	1001	0
87	20231025	185000	466378904	1001	1001	1001	1001	0
88	20231025	184900	466378904	1001	1001	1001	1001	0
89	20231025	184800	466378904	1001	1001	1001	1001	0
90	20231025	184700	466378904	1001	1001	1001	1001	0
91	20231025	184600	466378904	1001	1001	1001	1001	0
92	20231025	184500	466378904	1001	1001	1001	1001	3170
93	20231025	184400	466378904	1001	1001	1001	1001	0
94	20231025	184300	466378904	1001	1001	1001	1001	0
95	20231025	184200	466378904	1001	1001	1001	1001	0
96	20231025	184100	466378904	1001	1001	1001	1001	0
97	20231025	184000	466378904	1001	1001	1001	1001	0
98	20231025	183900	466378904	1001	1001	1001	1001	0
99	20231025	183800	466378904	1001	1001	1001	1001	0
100	20231025	183700	466378904	1001	1001	1001	1001	0
101	20231025	183600	466378904	1001	1001	1001	1001	0
102	20231025	183500	466378904	1001	1001	1001	1001	0
103	20231025	183400	466378904	1001	1001	1001	1001	0
104	20231025	183300	466378904	1001	1001	1001	1001	0
105	20231025	183200	466378904	1001	1001	1001	1001	0
106	20231025	183100	466378904	1001	1001	1001	1001	0
107	20231025	183000	466378904	1001	1001	1001	1001	0
108	20231025	182900	466378904	1001	1001	1001	1001	0
109	20231025	182800	466378904	1001	1001	1001	1001	0
110	20231025	182700	466378904	1001	1001	1001	1001	0
111	20231025	182600	466378904	1001	1001	1001	1001	0
112	20231025	182500	466378904	1001	1001	1001	1001	0
113	20231025	182400	466378904	1001	1001	1001	1001	0
114	20231025	182300	466378904	1001	1001	1001	1001	0
115	20231025	182200	466378904	1001	1001	1001	1001	0
116	20231025	182100	466378904	1001	1001	1001	1001	0
117	20231025	182000	466378904	1001	1001	1001	1001	0
118	20231025	181900	466378904	1001	1001	1001	1001	0
119	20231025	181800	466378904	1001	1001	1001	1001	0
120	20231025	181700	466378904	1001	1001	1001	1001	0
121	20231025	181600	466378904	1001	1001	1001	1001	0
122	20231025	181500	466378904	1001	1001	1001	1001	3170
123	20231025	181400	466378904	1001	1001	1001	1001	0
124	20231025	181300	466378904	1001	1001	1001	1001	0
125	20231025	181200	466378904	1001	1001	1001	1001	0
126	20231025	181100	466378904	1001	1001	1001	1001	0
127	20231025	181000	466378904	1001	1001	1001	1001	0
128	20231025	180900	466378904	1001	1001	1001	1001	0
129	20231025	180800	466378904	1001	1001	1001	1001	0
130	20231025	180700	466378904	1001	1001	1001	1001	0
131	20231025	180600	466378904	1001	1001	1001	1001	0
132	20231025	180500	466378904	1001	1001	1001	1001	0
133	20231025	180400	466378904	1001	1001	1001	1001	0
134	20231025	180300	466378904	1001	1001	1001	1001	0
135	20231025	180200	466378904	1001	1001	1001	1001	0
136	20231025	180100	466378904	1001	1001	1001	1001	0
137	20231025	180000	466378904	1001	1001	1001	1001	0
138	20231025	175900	466378904	1001	1001	1001	1001	0
139	20231025	175800	466378904	1001	1001	1001	1001	0
140	20231025	175700	466378904	1001	1001	1001	1001	0
141	20231025	175600	466378904	1001	1001	1001	1001	0
142	20231025	175500	466378904	1001	1001	1001	1001	0
143	20231025	175400	466378904	1001	1001	1001	1001	0
144	20231025	175300	466378904	1001	1001	1001	1001	0
145	20231025	175200	466378904	1001	1001	1001	1001	0
146	20231025	175100	466378904	1001	1001	1001	1001	0
147	20231025	175000	466378904	1001	1001	1001	1001	0
148	20231025	174900	466378904	1001	1001	1001	1001	0
149	20231025	174800	466378904	1001	1001	1001	1001	0
150	20231025	174700	466378904	1001	1001	1001	1001	0
151	20231025	174600	466378904	1001	1001	1001	1001	0
152	20231025	174500	466378904	1001	1001	1001	1001	3170
153	20231025	174400	466378904	1001	1001	1001	1001	0
154	20231025	174300	466378904	1001	1001	1001	1001	0
155	20231025	174200	466378904	1001	1001	1001	1001	0
156	20231025	174100	466378904	1001	1001	1001	1001	0
157	20231025	174000	466378904	1001	1001	1001	1001	0
158	20231025	173900	466378904	1001	1001	1001	1001	0
159	20231025	173800	466378904	1001	1001	1001	1001	0
160	20231025	173700	466378904	1001	1001	1001	1001	0
161	20231025	173600	466378904	1001	1001	1001	1001	0
162	20231025	173500	466378904	1001	1001	1001	1001	0
163	20231025	173400	466378904	1001	1001	1001	1001	0
164	20231025	173300	466378904	1001	1001	1001	1001	0
165	20231025	173200	466378904	1001	1001	1001	1001	0
166	20231025	173100	466378904	1001	1001	1001	1001	0
167	20231025	173000	466378904	1001	1001	1001	1001	0
168	20231025	172900	466378904	1001	1001	1001	1001	0
169	20231025	172800	466378904	1001	1001	1001	1001	0
170	20231025	172700	466378904	1001	1001	1001	1001	0
171	20231025	172600	466378904	1001	1001	1001	1001	0
172	20231025	172500	466378904	1001	1001	1001	1001	0
173	20231025	172400	466378904	1001	1001	1001	1001	0
174	20231025	172300	466378904	1001	1001	1001	1001	0
175	20231025	172200	466378904	1001	1001	1001	1001	0
176	20231025	172100	466378904	1001	1001	1001	1001	0
177	20231025	172000	466378904	1001	1001	1001	1001	0
178	20231025	171900	466378904	1001	1001	1001	1001	0
179	20231025	171800	466378904	1001	1001	1001	1001	0
180	20231025	171700	466378904	1001	1001	1001	1001	0
181	20231025	171600	466378904	1001	1001	1001	1001	0
182	20231025	171500	466378904	1001	1001	1001	1001	3170
183	20231025	171400	466378904	1001	1001	1001	1001	0
184	20231025	171300	466378904	1001	1001	1001	1001	0
185	20231025	171200	466378904	1001	1001	1001	1001	0
186	20231025	171100	466378904	1001	1001	1001	1001	0
187	20231025	171000	466378904	1001	1001	1001	1001	0
188	20231025	170900	466378904	1001	1001	1001	1001	0
189	20231025	170800	466378904	1001	1001	1001	1001	0
190	20231025	170700	466378904	1001	1001	1001	1001	0
191	20231025	170600	466378904	1001	1001	1001	1001	0
192	20231025	170500	466378904	1001	1001	1001	1001	0
193	20231025	170400	466378904	1001	1001	1001	1001	0
194	20231025	170300	466378904	1001	1001	1001	1001	0
195	20231025	170200	466378904	1001	1001	1001	1001	0
196	20231025	170100	466378904	1001	1001	1001	1001	0
197	20231025	170000	466378904	1001	1001	1001	1001	0
198	20231025	165900	466378904	1001	1001	1001	1001	0
199	20231025	165800	466378904	1001	1001	1001	1001	0
200	20231025	165700	466378904	1001	1001	1001	1001	0
201	20231025	165600	466378904	1001	1001	1001	1001	0
202	20231025	165500	466378904	1001	1001	1001	1001	0
203	20231025	165400	466378904	1001	1001	1001	1001	0
204	20231025	165300	466378904	1001	1001	1001	1001	0
205	20231025	165200	466378904	1001	1001	1001	1001	0
206	20231025	165100	466378904	1001	1001	1001	1001	0
207	20231025	165000	466378904	1001	1001	1001	1001	0
208	20231025	164900	466378904	1001	1001	1001	1001	0
209	20231025	164800	466378904	1001	1001	1001	1001	0
210	20231025	164700	466378904	1001	1001	1001	1001	0
211	20231025	164600	466378904	1001	1001	1001	1001	0
212	20231025	164500	466378904	1001	1001	1001	1001	3170
213	20231025	164400	466378904	1001	1001	1001	1001	0
214	20231025	164300	466378904	1001	1001	1001	1001	0
215	20231025	164200	466378904	1001	1001	1001	1001	0
216	20231025	164100	466378904	1001	1001	1001	1001	0
217	20231025	164000	466378904	1001	1001	1001	1001	0
218	20231025	163900	466378904	1001	1001	1001	1001	0
219	20231025	163800	466378904	1001	1001	1001	1001	0
220	20231025	163700	466378904	1001	1001	1001	1001	0
221	20231025	163600	466378904	1001	1001	1001	1001	0
222	20231025	163500	466378904	1001	1001	1001	1001	0
223	20231025	163400	466378904	1001	1001	1001	1001	0
224	20231025	163300	466378904	1001	1001	1001	1001	0
225	20231025	163200	466378904	1001	1001	1001	1001	0
226	20231025	163100	466378904	1001	1001	1001	1001	0
227	20231025	163000	466378904	1001	1001	1001	1001	0
228	20231025	162900	466378904	1001	1001	1001	1001	0
229	20231025	162800	466378904	1001	1001	1001	1001	0
230	20231025	162700	466378904	1001	1001	1001	1001	0
231	20231025	162600	466378904	1001	1001	1001	1001	0
232	20231025	162500	466378904	1001	1001	1001	1001	0
233	20231025	162400	466378904	1001	1001	1001	1001	0
234	20231025	162300	466378904	1001	1001	1001	1001	0
235	20231025	162200	466378904	1001	1001	1001	1001	0
236	20231025	162100	466378904	1001	1001	1001	1001	0
237	20231025	162000	466378904	1001	1001	1001	1001	0
238	20231025	161900	466378904	1001	1001	1001	1001	0
239	20231025	161800	466378904	1001	1001	1001	1001	0
240	20231025	161700	466378904	1001	1001	1001	1001	0
241	20231025	161600	466378904	1001	1001	1001	1001	0
242	20231025	161500	466378904	1001	1001	1001	1001	3170
243	20231025	161400	466378904	1001	1001	1001	1001	0
244	20231025	161300	466378904	1001	1001	1001	1001	0
245	20231025	161200	466378904	1001	1001	1001	1001	0
246	20231025	161100	466378904	1001	1001	1001	1001	0
247	20231025	161000	466378904	1001	1001	1001	1001	0
248	20231025	160900	466378904	1001	1001	1001	1001	0
249	20231025	160800	466378904	1001	1001	1001	1001	0
250	20231025	160700	466378904	1001	1001	1001	1001	0
251	20231025	160600	466378904	1001	1001	1001	1001	0
252	20231025	160500	466378904	1001	1001	1001	1001	0
253	20231025	160400	466378904	1001	1001	1001	1001	0
254	20231025	160300	466378904	1001	1001	1001	1001	0
255	20231025	160200	466378904	1001	1001	1001	1001	0
256	20231025	160100	466378904	1001	1001	1001	1001	0
257	20231025	160000	466378904	1001	1001	1001	1001	0
258	20231025	155900	466378904	1001	1001	1001	1001	0
259	20231025	155800	466378904	1001	1001	1001	1001	0
260	20231025	155700	466378904	1001	1001	1001	1001	0
261	20231025	155600	466378904	1001	1001	1001	1001	0
262	20231025	155500	466378904	1001	1001	1001	1001	0
263	20231025	155400	466378904	1001	1001	1001	1001	0
264	20231025	155300	466378904	1001	1001	1001	1001	0
265	20231025	155200	466378904	1001	1001	1001	1001	0
266	20231025	155100	466378904	1001	1001	1001	1001	0
267	20231025	155000	466378904	1001	1001	1001	1001	0
268	20231025	154900	466378904	1001	1001	1001	1001	0
269	20231025	154800	466378904	1001	1001	1001	1001	0
270	20231025	154700	466378904	1001	1001	1001	1001	0
271	20231025	154600	466378904	1001	1001	1001	1001	0
272	20231025	154500	466378904	1001	1001	1001	1001	3170
273	20231025	154400	466378904	1001	1001	1001	1001	0
274	20231025	154300	466378904	1001	1001	1001	1001	0
275	20231025	154200	466378904	1001	1001	1001	1001	0
276	20231025	154100	466378904	1001	1001	1001	1001	0
277	20231025	154000	466378904	1001	1001	1001	1001	0
278	20231025	153900	466378904	1001	1001	1001	1001	0
279	20231025	153800	466378904	1001	1001	1001	1001	0
280	20231025	153700	466378904	1001	1001	1001	1001	0
281	20231025	153600	466378904	1001	1001	1001	1001	0
282	20231025	153500	466378904	1001	1001	1001	1001	0
283	20231025	153400	466378904	1001	1001	1001	1001	0
284	20231025	153300	466378904	1001	1001	1001	1001	0
285	20231025	153200	466378904	1001	1001	1001	1001	0
286	20231025	153100	466378904	1001	1001	1001	1001	0
287	20231025	153000	466378904	1001	1001	1001	1001	3170
288	20231025	152900	463205734	1001	1001	1001	1001	0
289	20231025	152800	463205734	1001	1001	1001	1001	0
290	20231025	152700	463205734	1001	1001	1001	1001	0
291	20231025	152600	463205734	1001	1001	1001	1001	0
292	20231025	152500	463205734	1001	1001	1001	1001	0
293	20231025	152400	463205734	1001	1001	1001	1001	0
294	20231025	152300	463205734	1001	1001	1001	1001	0
295	20231025	152200	463205734	1001	1001	1001	1001	0
296	20231025	152100	463205734	1001	1001	1001	1001	0
297	20231025	152000	463205734	1001	1001	1001	1001	0
298	20231025	151900	463205734	1001	1001	1001	996	2185
299	20231025	151800	461024914	996	997	1001	996	1051
300	20231025	151700	459977776	998	998	998	998	1000
301	20231025	151600	458979776	1002	1002	1002	1002	500
302	20231025	151500	458478776	1002	1002	1002	1002	0
303	20231025	151400	458478776	1002	1002	1002	997	152
304	20231025	151300	458327222	997	997	997	997	2000
305	20231025	151200	456333222	997	997	997	997	1
306	20231025	151100	456332225	1004	1004	1004	1004	0
307	20231025	151000	456332225	1004	1004	1004	1004	0
308	20231025	150900	456332225	1004	1004	1004	1004	0
309	20231025	150800	456332225	1004	999	1004	996	1377
310	20231025	150700	454960036	1000	1000	1000	1000	0
311	20231025	150600	454960036	1000	1000	1000	1000	518
312	20231025	150500	454442036	1000	1000	1000	1000	605
313	20231025	150400	453837036	999	999	999	999	2
314	20231025	150300	453835038	999	1000	1000	999	849
315	20231025	150200	452986087	1005	1005	1005	1005	0
316	20231025	150100	452986087	1005	1005	1005	1005	0
317	20231025	150000	452986087	1005	1005	1005	1005	0
318	20231025	145900	452986087	1005	1005	1005	1005	0
319	20231025	145800	452986087	1005	999	1005	999	321
320	20231025	145700	452665350	999	1000	1000	999	750
321	20231025	145600	451916095	1004	1000	1004	1000	859
322	20231025	145500	451057091	1000	1004	1004	1000	1663
323	20231025	145400	449392701	1005	1005	1005	1005	100
324	20231025	145300	449292201	1005	1005	1005	1005	0
325	20231025	145200	449292201	1005	1005	1005	1005	10
326	20231025	145100	449282151	1005	1005	1005	1005	0
327	20231025	145000	449282151	1005	1005	1005	1005	1
328	20231025	144900	449281146	1001	1001	1001	1001	100
329	20231025	144800	449181046	1002	1006	1006	1002	101
330	20231025	144700	449079840	1000	1000	1000	1000	1000
331	20231025	144600	448079840	1006	1005	1006	1005	105
332	20231025	144500	447974305	1005	1005	1006	1005	501
333	20231025	144400	447470799	1005	1005	1005	1005	0
334	20231025	144300	447470799	1005	1005	1005	1005	1
335	20231025	144200	447469794	1000	1000	1000	1000	300
336	20231025	144100	447169794	1000	1000	1000	1000	500
337	20231025	144000	446669794	1005	1005	1005	1005	0
338	20231025	143900	446669794	1005	1001	1005	1000	501
339	20231025	143800	446168773	1005	1005	1005	1005	0
340	20231025	143700	446168773	1005	1005	1005	1005	0
341	20231025	143600	446168773	1005	1005	1005	1005	16
342	20231025	143500	446152693	1005	1005	1005	1005	0
343	20231025	143400	446152693	1005	1004	1005	1004	29
344	20231025	143300	446123565	1004	1004	1004	1000	163
345	20231025	143200	445960313	1004	1004	1004	1004	0
346	20231025	143100	445960313	1004	1004	1004	1004	11
347	20231025	143000	445949269	999	999	999	999	0
348	20231025	142900	445949269	999	1003	1004	999	17
349	20231025	142800	445932233	999	999	999	999	5444
350	20231025	142700	440493677	1003	1003	1003	1003	1
351	20231025	142600	440492674	999	999	999	999	220
352	20231025	142500	440272894	999	999	999	999	0
353	20231025	142400	440272894	999	999	999	999	795
354	20231025	142300	439478689	999	999	999	999	4253
355	20231025	142200	435229942	1000	1002	1002	1000	2270
356	20231025	142100	432959392	1003	1003	1003	1003	0
357	20231025	142000	432959392	1003	1003	1003	1003	155
358	20231025	141900	432803927	1003	1004	1004	1003	280
359	20231025	141800	432522907	1004	1006	1006	1004	367
360	20231025	141700	432154305	1007	1007	1007	1007	0
361	20231025	141600	432154305	1007	1007	1007	1007	0
362	20231025	141500	432154305	1007	1007	1007	1007	28
363	20231025	141400	432126109	1007	1006	1007	1006	650
364	20231025	141300	431471659	1007	1007	1007	1007	111
365	20231025	141200	431359882	1006	1004	1006	1004	1494
366	20231025	141100	429856938	1003	1002	1003	1002	5426
367	20231025	141000	424416004	1001	1002	1002	1001	190
368	20231025	140900	424225674	1002	1002	1002	1002	45
369	20231025	140800	424180584	1002	1002	1002	1002	0
370	20231025	140700	424180584	1002	1002	1002	1002	0
371	20231025	140600	424180584	1002	1001	1002	1001	122
372	20231025	140500	424058362	1001	1001	1001	1001	0
373	20231025	140400	424058362	1001	1001	1001	1001	0
374	20231025	140300	424058362	1001	1001	1001	1001	55
375	20231025	140200	424003307	1001	1001	1001	1001	55
376	20231025	140100	423948252	1000	1000	1000	1000	52
377	20231025	140000	423896252	1000	1000	1000	999	993
378	20231025	135900	422903254	1000	1000	1000	1000	22
379	20231025	135800	422881254	995	995	995	995	20
380	20231025	135700	422861354	1000	995	1000	995	979
381	20231025	135600	421887139	995	995	995	995	0
382	20231025	135500	421887139	995	995	995	995	0
383	20231025	135400	421887139	995	995	995	995	0
384	20231025	135300	421887139	995	995	995	995	11
385	20231025	135200	421876194	995	995	995	995	500
386	20231025	135100	421378694	995	995	995	995	1078
387	20231025	135000	420306084	995	998	998	995	100
388	20231025	134900	420206517	999	999	999	999	10
389	20231025	134800	420196527	999	999	999	999	260
390	20231025	134700	419936787	999	999	999	999	0
391	20231025	134600	419936787	999	999	999	999	150
392	20231025	134500	419786937	999	999	999	999	100
393	20231025	134400	419687037	999	999	999	999	0
394	20231025	134300	419687037	999	994	999	993	1377
395	20231025	134200	418319176	998	998	998	998	41
396	20231025	134100	418278258	998	998	998	998	9
397	20231025	134000	418269276	998	998	999	998	251
398	20231025	133900	418018777	998	998	998	998	47
399	20231025	133800	417971871	999	998	999	998	33
400	20231025	133700	417938933	998	998	998	998	10
401	20231025	133600	417928953	998	998	998	998	77
402	20231025	133500	417852107	993	998	998	993	79
403	20231025	133400	417773280	998	998	998	998	111
404	20231025	133300	417662502	998	998	998	998	100
405	20231025	133200	417562702	998	998	998	998	0
406	20231025	133100	417562702	998	998	998	998	78
407	20231025	133000	417484858	992	992	992	992	0
408	20231025	132900	417484858	992	992	992	992	0
409	20231025	132800	417484858	992	993	994	992	6492
410	20231025	132700	411042389	993	993	993	993	0
411	20231025	132600	411042389	993	993	993	993	0
412	20231025	132500	411042389	993	994	994	993	1762
413	20231025	132400	409292580	999	993	999	993	659
414	20231025	132300	408637170	994	994	994	994	80
415	20231025	132200	408557650	994	994	994	994	170
416	20231025	132100	408388670	994	994	994	994	300
417	20231025	132000	408090470	994	994	994	994	100
418	20231025	131900	407991070	994	994	994	994	0
419	20231025	131800	407991070	994	996	999	994	90
420	20231025	131700	407901473	995	995	995	995	0
421	20231025	131600	407901473	995	995	995	995	0
422	20231025	131500	407901473	995	996	996	995	58
423	20231025	131400	407843752	999	999	999	999	32
424	20231025	131300	407811784	999	999	999	999	0
425	20231025	131200	407811784	999	999	999	999	18
426	20231025	131100	407793802	995	996	996	995	233
427	20231025	131000	407561964	999	999	999	999	0
428	20231025	130900	407561964	999	999	999	999	4395
429	20231025	130800	403171359	999	999	999	999	0
430	20231025	130700	403171359	999	999	999	999	0
431	20231025	130600	403171359	999	999	999	999	60
432	20231025	130500	403111419	999	999	999	999	55
433	20231025	130400	403056474	994	997	997	994	6013
434	20231025	130300	397073828	999	999	999	999	50
435	20231025	130200	397023878	999	999	999	999	0
436	20231025	130100	397023878	999	999	999	999	2
437	20231025	130000	397021880	999	999	999	999	835
438	20231025	125900	396187715	999	999	999	999	18
439	20231025	125800	396169733	999	999	999	999	0
440	20231025	125700	396169733	999	999	999	999	1
441	20231025	125600	396168734	997	999	999	997	5451
442	20231025	125500	390733987	997	997	997	997	1
443	20231025	125400	390732990	998	998	998	998	806
444	20231025	125300	389928602	999	999	999	999	1000
445	20231025	125200	388929602	999	999	999	999	139
446	20231025	125100	388790741	999	999	999	998	1566
447	20231025	125000	387227667	999	999	999	999	0
448	20231025	124900	387227667	999	1000	1000	999	845
449	20231025	124800	386383167	1000	1000	1000	1000	155
450	20231025	124700	386228167	1000	1000	1000	1000	0
451	20231025	124600	386228167	1000	1000	1000	1000	0
452	20231025	124500	386228167	1000	1000	1000	1000	0
453	20231025	124400	386228167	1000	1000	1000	1000	0
454	20231025	124300	386228167	1000	1000	1000	1000	56
455	20231025	124200	386172167	998	998	998	998	0
456	20231025	124100	386172167	998	999	999	998	65
457	20231025	124000	386107282	1000	1000	1000	1000	0
458	20231025	123900	386107282	1000	1000	1000	1000	8
459	20231025	123800	386099282	1001	1000	1001	1000	149
460	20231025	123700	385950268	1002	1002	1002	1002	23
461	20231025	123600	385927222	1002	1000	1003	1000	375
462	20231025	123500	385551915	1000	1002	1002	1000	1949
463	20231025	123400	383601019	1001	1001	1001	1001	98
464	20231025	123300	383502921	1000	1000	1000	1000	1099
465	20231025	123200	382403921	999	999	999	999	199
466	20231025	123100	382205120	999	999	999	999	1
467	20231025	123000	382204121	1000	1000	1000	1000	0
468	20231025	122900	382204121	1000	1000	1000	1000	1
469	20231025	122800	382203121	999	999	999	999	13
470	20231025	122700	382190134	1000	1000	1000	1000	0
471	20231025	122600	382190134	1000	1002	1002	1000	1063
472	20231025	122500	381126518	1002	1002	1002	1002	66
473	20231025	122400	381060386	1000	1000	1000	1000	0
474	20231025	122300	381060386	1000	1000	1000	1000	510
475	20231025	122200	380550386	1000	1000	1000	1000	0
476	20231025	122100	380550386	1000	1000	1000	1000	0
477	20231025	122000	380550386	1000	997	1000	997	9
478	20231025	121900	380541396	999	999	999	999	22
479	20231025	121800	380519418	999	999	999	999	13
480	20231025	121700	380506431	997	997	997	997	411
481	20231025	121600	380096664	997	997	997	997	5
482	20231025	121500	380091679	997	997	997	997	31
483	20231025	121400	380060772	997	997	997	997	8
484	20231025	121300	380052796	997	997	997	997	40
485	20231025	121200	380012916	997	997	999	997	13
486	20231025	121100	379999953	997	997	997	997	37
487	20231025	121000	379963064	997	997	997	997	26
488	20231025	120900	379937142	997	997	997	997	50
489	20231025	120800	379887292	997	992	997	992	111
490	20231025	120700	379777175	992	997	997	992	42
491	20231025	120600	379735346	997	997	997	997	1
492	20231025	120500	379734349	997	997	997	997	14
493	20231025	120400	379720391	997	997	997	997	1178
494	20231025	120300	378545925	991	991	991	991	0
495	20231025	120200	378545925	991	991	991	991	192
496	20231025	120100	378355653	990	993	993	990	957
497	20231025	120000	377407623	988	988	988	988	0
498	20231025	115900	377407623	988	988	988	988	0
499	20231025	115800	377407623	988	990	990	988	1552
500	20231025	115700	375872914	989	989	989	989	444
501	20231025	115600	375433798	989	989	989	989	0
502	20231025	115500	375433798	989	990	990	989	853
503	20231025	115400	374589529	990	990	990	990	280
504	20231025	115300	374312329	992	992	992	992	1008
505	20231025	115200	373312393	992	993	993	990	1656
506	20231025	115100	371670785	990	993	993	990	343
507	20231025	115000	371330189	993	993	993	993	10
508	20231025	114900	371320259	993	993	993	993	200
509	20231025	114800	371121659	988	988	988	988	572
510	20231025	114700	370556523	988	993	993	988	10933
511	20231025	114600	359742809	993	990	993	990	2897
512	20231025	114500	356874578	990	990	990	990	0
513	20231025	114400	356874578	990	990	990	990	5006
514	20231025	114300	351918638	990	990	990	990	0
515	20231025	114200	351918638	990	993	993	990	2058
516	20231025	114100	349880962	991	994	994	990	1649
517	20231025	114000	348246240	995	995	995	995	51
518	20231025	113900	348195495	995	995	995	995	502
519	20231025	113800	347696005	999	999	999	999	0
520	20231025	113700	347696005	999	996	999	996	73
521	20231025	113600	347623243	995	991	996	991	2200
522	20231025	113500	345438053	992	995	995	992	1000
523	20231025	113400	344444338	996	996	996	996	255
524	20231025	113300	344190358	996	996	996	996	58
525	20231025	113200	344132590	999	999	999	999	0
526	20231025	113100	344132590	999	999	999	999	0
527	20231025	113000	344132590	999	999	999	999	0
528	20231025	112900	344132590	999	999	999	999	2
529	20231025	112800	344130592	999	998	999	998	13
530	20231025	112700	344117612	998	998	998	998	0
531	20231025	112600	344117612	998	998	998	998	2
532	20231025	112500	344115616	999	999	999	999	0
533	20231025	112400	344115616	999	999	999	999	118
534	20231025	112300	343997734	999	999	999	999	131
535	20231025	112200	343866865	1002	1000	1002	1000	20
536	20231025	112100	343846863	1002	1002	1002	991	2319
537	20231025	112000	341540430	1002	1001	1002	1001	110
538	20231025	111900	341430246	1002	1002	1002	1002	1
539	20231025	111800	341429244	1002	1002	1002	1002	2
540	20231025	111700	341427240	1001	1000	1001	1000	1000
541	20231025	111600	340426840	1000	1000	1000	1000	311
542	20231025	111500	340115840	996	998	998	996	5236
543	20231025	111400	334899060	1000	1000	1000	1000	1
544	20231025	111300	334898060	1000	1000	1000	1000	1
545	20231025	111200	334897060	998	998	998	998	2
546	20231025	111100	334895064	1000	997	1000	997	463
547	20231025	111000	334433447	997	997	997	997	171
548	20231025	110900	334262960	997	998	998	997	312
549	20231025	110800	333951884	998	998	998	998	0
550	20231025	110700	333951884	998	998	998	998	18
551	20231025	110600	333933920	999	999	999	999	5
552	20231025	110500	333928925	996	996	996	996	0
553	20231025	110400	333928925	996	996	996	996	0
554	20231025	110300	333928925	996	996	996	996	0
555	20231025	110200	333928925	996	996	996	996	0
556	20231025	110100	333928925	996	996	996	996	296
557	20231025	110000	333634109	1000	1000	1000	1000	6
558	20231025	105900	333628109	1000	1000	1000	1000	40
559	20231025	105800	333588109	1001	998	1001	998	30
560	20231025	105700	333558106	993	993	993	993	1
561	20231025	105600	333557113	992	992	992	992	300
562	20231025	105500	333259513	990	998	999	990	24034
563	20231025	105400	309379308	997	997	997	997	25
564	20231025	105300	309354383	1002	998	1002	998	1130
565	20231025	105200	308226575	998	999	1000	998	1116
566	20231025	105100	307112425	999	999	999	999	3539
567	20231025	105000	303576964	1000	1000	1000	1000	1745
568	20231025	104900	301831964	1002	1002	1002	1002	51
569	20231025	104800	301780862	1002	1002	1002	1002	1
570	20231025	104700	301779860	1000	1000	1000	1000	0
571	20231025	104600	301779860	1000	1000	1000	1000	341
572	20231025	104500	301438860	1000	1001	1001	1000	5976
573	20231025	104400	295456898	1003	1003	1003	1003	30
574	20231025	104300	295426808	1003	1002	1003	1002	2271
575	20231025	104200	293151255	1003	1003	1003	1003	458
576	20231025	104100	292691881	1003	1003	1003	1003	200
577	20231025	104000	292491281	1002	1002	1002	1002	1275
578	20231025	103900	291213731	1003	1003	1003	1003	546
579	20231025	103800	290666093	1002	1003	1003	1002	54
580	20231025	103700	290611955	1003	1003	1003	1003	351
581	20231025	103600	290259902	1007	1007	1007	1007	0
582	20231025	103500	290259902	1007	1007	1007	1007	0
583	20231025	103400	290259902	1007	1007	1007	1007	2
584	20231025	103300	290257888	1007	1004	1007	1003	790
585	20231025	103200	289464907	1004	1004	1004	1004	1
586	20231025	103100	289463903	1007	1007	1007	1007	0
587	20231025	103000	289463903	1007	1007	1007	1007	15
588	20231025	102900	289448798	1004	1005	1005	1004	2865
589	20231025	102800	286572238	1005	1005	1005	1005	500
590	20231025	102700	286069738	1007	1007	1007	1007	15
591	20231025	102600	286054633	1003	1004	1004	1003	38
592	20231025	102500	286016515	1007	1007	1007	1007	0
593	20231025	102400	286016515	1007	1007	1007	1007	11
594	20231025	102300	286005438	1007	1007	1007	1007	11
595	20231025	102200	285994361	1008	1008	1008	1008	0
596	20231025	102100	285994361	1008	1008	1008	1008	0
597	20231025	102000	285994361	1008	1008	1008	1008	0
598	20231025	101900	285994361	1008	1008	1008	1008	99
599	20231025	101800	285894569	1008	1008	1008	1008	201
600	20231025	101700	285691961	1003	1005	1005	1003	126
601	20231025	101600	285565361	1005	1005	1005	1005	1
602	20231025	101500	285564356	1003	1003	1003	1003	0
603	20231025	101400	285564356	1003	1004	1004	1003	3002
604	20231025	101300	282553339	1003	1004	1004	1003	300
605	20231025	101200	282252437	1008	1008	1008	1008	0
606	20231025	101100	282252437	1008	1008	1008	1008	69
607	20231025	101000	282182885	1008	1008	1008	1008	0
608	20231025	100900	282182885	1008	1008	1008	1008	0
609	20231025	100800	282182885	1008	1008	1008	1008	1974
610	20231025	100700	280193093	1008	1008	1008	1008	324
611	20231025	100600	279866501	1008	1004	1008	1002	205
612	20231025	100500	279661013	1008	1004	1008	1004	1083
613	20231025	100400	278573677	1004	1004	1004	1000	1639
614	20231025	100300	276934521	1000	1004	1004	1000	5321
615	20231025	100200	271613517	1000	1008	1008	1000	21870
616	20231025	100100	249725439	1009	1009	1009	1009	0
617	20231025	100000	249725439	1009	1007	1010	1007	312
618	20231025	095900	249411224	1012	1012	1012	1012	0
619	20231025	095800	249411224	1012	1012	1012	1012	5
620	20231025	095700	249406164	1012	1012	1012	1012	10
621	20231025	095600	249396044	1005	1012	1012	1005	1593
622	20231025	095500	247783942	1011	1011	1011	1011	30
623	20231025	095400	247753612	1012	1011	1012	1011	661
624	20231025	095300	247085336	1011	1003	1011	1003	3005
625	20231025	095200	244071153	1003	1004	1004	1000	3617
626	20231025	095100	240445953	1005	1011	1011	1005	5045
627	20231025	095000	235372322	1011	1011	1012	1011	120
628	20231025	094900	235250943	1012	1012	1012	1012	3
629	20231025	094800	235247907	1007	1012	1012	1007	56
630	20231025	094700	235191245	1012	1005	1012	1005	3723
631	20231025	094600	231444461	1005	1004	1005	1003	1315
632	20231025	094500	230123674	1003	999	1003	999	1657
633	20231025	094400	228467222	999	993	999	992	132
634	20231025	094300	228335661	992	997	999	992	6541
635	20231025	094200	221831898	997	999	1000	997	12796
636	20231025	094100	209073855	1000	1003	1003	1000	1058
637	20231025	094000	208014781	1004	1003	1004	998	1673
638	20231025	093900	206344361	997	1014	1014	997	11746
639	20231025	093800	194622107	1016	1007	1016	1007	5763
640	20231025	093700	188775744	997	999	1009	991	1406
641	20231025	093600	187363906	994	980	994	980	4231
642	20231025	093500	183203848	981	994	999	981	11736
643	20231025	093400	171603794	999	1005	1007	990	13429
644	20231025	093300	158174284	1003	1006	1016	959	33645
645	20231025	093200	124705789	1007	1012	1021	1007	18373
646	20231025	093100	106171987	1013	1020	1022	1013	1088
647	20231025	093000	105068660	1015	1026	1026	1015	30144
648	20231025	092900	74467300	1026	1019	1026	1019	2317
649	20231025	092800	72097359	1019	1018	1019	1017	2677
650	20231025	092700	69372912	1015	1029	1031	1015	3727
651	20231025	092600	65565094	1019	1019	1019	1019	0
652	20231025	092500	65565094	1019	1025	1031	1019	3397
653	20231025	092400	62097334	1024	1024	1024	1024	0
654	20231025	092300	62097334	1024	1027	1027	1024	1356
655	20231025	092200	60706218	1037	1037	1037	1037	0
656	20231025	092100	60706218	1037	1037	1037	1037	1163
657	20231025	092000	59500187	1037	1036	1037	1036	1000
658	20231025	091900	58463672	1037	1023	1037	1023	2247
659	20231025	091800	56159905	1019	1019	1019	1019	1000
660	20231025	091700	55140905	1019	1019	1019	1019	10
661	20231025	091600	55130715	1011	1013	1013	1011	540
662	20231025	091500	54584695	1011	1014	1014	1011	6591
663	20231025	091400	47914478	1013	1013	1013	1013	2657
664	20231025	091300	45222937	1012	1013	1013	1012	4704
665	20231025	091200	40460091	1014	1019	1019	1014	6700
666	20231025	091100	33661720	1015	1016	1017	1015	819
667	20231025	091000	32829978	1017	1017	1017	1016	1095
668	20231025	090900	31716445	1023	1023	1023	1023	23
669	20231025	090800	31692916	1023	1021	1023	1015	6347
670	20231025	090700	25217943	1023	1023	1023	1016	2134
671	20231025	090600	23047097	1024	1024	1024	1015	1599
672	20231025	090500	21417379	1025	1020	1025	1020	675
673	20231025	090400	20728674	1020	1020	1020	1015	354
674	20231025	090300	20369194	1020	1020	1020	1014	3058
675	20231025	090200	17265577	1017	1032	1032	1017	3812
676	20231025	090100	13368981	1032	1042	1042	1032	445
677	20231025	090000	12909731	1043	1040	1043	1033	12416