KissMeData/043610/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191800	272817710	2995	2995	2995	2995	3117
3	20231025	191700	272817710	2995	2995	2995	2995	0
4	20231025	191600	272817710	2995	2995	2995	2995	0
5	20231025	191500	272817710	2995	2995	2995	2995	0
6	20231025	191400	272817710	2995	2995	2995	2995	0
7	20231025	191300	272817710	2995	2995	2995	2995	0
8	20231025	191200	272817710	2995	2995	2995	2995	0
9	20231025	191100	272817710	2995	2995	2995	2995	0
10	20231025	191000	272817710	2995	2995	2995	2995	0
11	20231025	190900	272817710	2995	2995	2995	2995	0
12	20231025	190800	272817710	2995	2995	2995	2995	0
13	20231025	190700	272817710	2995	2995	2995	2995	0
14	20231025	190600	272817710	2995	2995	2995	2995	0
15	20231025	190500	272817710	2995	2995	2995	2995	0
16	20231025	190400	272817710	2995	2995	2995	2995	0
17	20231025	190300	272817710	2995	2995	2995	2995	0
18	20231025	190200	272817710	2995	2995	2995	2995	0
19	20231025	190100	272817710	2995	2995	2995	2995	0
20	20231025	190000	272817710	2995	2995	2995	2995	0
21	20231025	185900	272817710	2995	2995	2995	2995	0
22	20231025	185800	272817710	2995	2995	2995	2995	0
23	20231025	185700	272817710	2995	2995	2995	2995	0
24	20231025	185600	272817710	2995	2995	2995	2995	0
25	20231025	185500	272817710	2995	2995	2995	2995	0
26	20231025	185400	272817710	2995	2995	2995	2995	0
27	20231025	185300	272817710	2995	2995	2995	2995	0
28	20231025	185200	272817710	2995	2995	2995	2995	0
29	20231025	185100	272817710	2995	2995	2995	2995	0
30	20231025	185000	272817710	2995	2995	2995	2995	0
31	20231025	184900	272817710	2995	2995	2995	2995	0
32	20231025	184800	272817710	2995	2995	2995	2995	3117
33	20231025	184700	272817710	2995	2995	2995	2995	0
34	20231025	184600	272817710	2995	2995	2995	2995	0
35	20231025	184500	272817710	2995	2995	2995	2995	0
36	20231025	184400	272817710	2995	2995	2995	2995	0
37	20231025	184300	272817710	2995	2995	2995	2995	0
38	20231025	184200	272817710	2995	2995	2995	2995	0
39	20231025	184100	272817710	2995	2995	2995	2995	0
40	20231025	184000	272817710	2995	2995	2995	2995	0
41	20231025	183900	272817710	2995	2995	2995	2995	0
42	20231025	183800	272817710	2995	2995	2995	2995	0
43	20231025	183700	272817710	2995	2995	2995	2995	0
44	20231025	183600	272817710	2995	2995	2995	2995	0
45	20231025	183500	272817710	2995	2995	2995	2995	0
46	20231025	183400	272817710	2995	2995	2995	2995	0
47	20231025	183300	272817710	2995	2995	2995	2995	0
48	20231025	183200	272817710	2995	2995	2995	2995	0
49	20231025	183100	272817710	2995	2995	2995	2995	0
50	20231025	183000	272817710	2995	2995	2995	2995	0
51	20231025	182900	272817710	2995	2995	2995	2995	0
52	20231025	182800	272817710	2995	2995	2995	2995	0
53	20231025	182700	272817710	2995	2995	2995	2995	0
54	20231025	182600	272817710	2995	2995	2995	2995	0
55	20231025	182500	272817710	2995	2995	2995	2995	0
56	20231025	182400	272817710	2995	2995	2995	2995	0
57	20231025	182300	272817710	2995	2995	2995	2995	0
58	20231025	182200	272817710	2995	2995	2995	2995	0
59	20231025	182100	272817710	2995	2995	2995	2995	0
60	20231025	182000	272817710	2995	2995	2995	2995	0
61	20231025	181900	272817710	2995	2995	2995	2995	0
62	20231025	181800	272817710	2995	2995	2995	2995	3117
63	20231025	181700	272817710	2995	2995	2995	2995	0
64	20231025	181600	272817710	2995	2995	2995	2995	0
65	20231025	181500	272817710	2995	2995	2995	2995	0
66	20231025	181400	272817710	2995	2995	2995	2995	0
67	20231025	181300	272817710	2995	2995	2995	2995	0
68	20231025	181200	272817710	2995	2995	2995	2995	0
69	20231025	181100	272817710	2995	2995	2995	2995	0
70	20231025	181000	272817710	2995	2995	2995	2995	0
71	20231025	180900	272817710	2995	2995	2995	2995	0
72	20231025	180800	272817710	2995	2995	2995	2995	0
73	20231025	180700	272817710	2995	2995	2995	2995	0
74	20231025	180600	272817710	2995	2995	2995	2995	0
75	20231025	180500	272817710	2995	2995	2995	2995	0
76	20231025	180400	272817710	2995	2995	2995	2995	0
77	20231025	180300	272817710	2995	2995	2995	2995	0
78	20231025	180200	272817710	2995	2995	2995	2995	0
79	20231025	180100	272817710	2995	2995	2995	2995	0
80	20231025	180000	272817710	2995	2995	2995	2995	0
81	20231025	175900	272817710	2995	2995	2995	2995	0
82	20231025	175800	272817710	2995	2995	2995	2995	0
83	20231025	175700	272817710	2995	2995	2995	2995	0
84	20231025	175600	272817710	2995	2995	2995	2995	0
85	20231025	175500	272817710	2995	2995	2995	2995	0
86	20231025	175400	272817710	2995	2995	2995	2995	0
87	20231025	175300	272817710	2995	2995	2995	2995	0
88	20231025	175200	272817710	2995	2995	2995	2995	0
89	20231025	175100	272817710	2995	2995	2995	2995	0
90	20231025	175000	272817710	2995	2995	2995	2995	0
91	20231025	174900	272817710	2995	2995	2995	2995	0
92	20231025	174800	272817710	2995	2995	2995	2995	3117
93	20231025	174700	272817710	2995	2995	2995	2995	0
94	20231025	174600	272817710	2995	2995	2995	2995	0
95	20231025	174500	272817710	2995	2995	2995	2995	0
96	20231025	174400	272817710	2995	2995	2995	2995	0
97	20231025	174300	272817710	2995	2995	2995	2995	0
98	20231025	174200	272817710	2995	2995	2995	2995	0
99	20231025	174100	272817710	2995	2995	2995	2995	0
100	20231025	174000	272817710	2995	2995	2995	2995	0
101	20231025	173900	272817710	2995	2995	2995	2995	0
102	20231025	173800	272817710	2995	2995	2995	2995	0
103	20231025	173700	272817710	2995	2995	2995	2995	0
104	20231025	173600	272817710	2995	2995	2995	2995	0
105	20231025	173500	272817710	2995	2995	2995	2995	0
106	20231025	173400	272817710	2995	2995	2995	2995	0
107	20231025	173300	272817710	2995	2995	2995	2995	0
108	20231025	173200	272817710	2995	2995	2995	2995	0
109	20231025	173100	272817710	2995	2995	2995	2995	0
110	20231025	173000	272817710	2995	2995	2995	2995	0
111	20231025	172900	272817710	2995	2995	2995	2995	0
112	20231025	172800	272817710	2995	2995	2995	2995	0
113	20231025	172700	272817710	2995	2995	2995	2995	0
114	20231025	172600	272817710	2995	2995	2995	2995	0
115	20231025	172500	272817710	2995	2995	2995	2995	0
116	20231025	172400	272817710	2995	2995	2995	2995	0
117	20231025	172300	272817710	2995	2995	2995	2995	0
118	20231025	172200	272817710	2995	2995	2995	2995	0
119	20231025	172100	272817710	2995	2995	2995	2995	0
120	20231025	172000	272817710	2995	2995	2995	2995	0
121	20231025	171900	272817710	2995	2995	2995	2995	0
122	20231025	171800	272817710	2995	2995	2995	2995	3117
123	20231025	171700	272817710	2995	2995	2995	2995	0
124	20231025	171600	272817710	2995	2995	2995	2995	0
125	20231025	171500	272817710	2995	2995	2995	2995	0
126	20231025	171400	272817710	2995	2995	2995	2995	0
127	20231025	171300	272817710	2995	2995	2995	2995	0
128	20231025	171200	272817710	2995	2995	2995	2995	0
129	20231025	171100	272817710	2995	2995	2995	2995	0
130	20231025	171000	272817710	2995	2995	2995	2995	0
131	20231025	170900	272817710	2995	2995	2995	2995	0
132	20231025	170800	272817710	2995	2995	2995	2995	0
133	20231025	170700	272817710	2995	2995	2995	2995	0
134	20231025	170600	272817710	2995	2995	2995	2995	0
135	20231025	170500	272817710	2995	2995	2995	2995	0
136	20231025	170400	272817710	2995	2995	2995	2995	0
137	20231025	170300	272817710	2995	2995	2995	2995	0
138	20231025	170200	272817710	2995	2995	2995	2995	0
139	20231025	170100	272817710	2995	2995	2995	2995	0
140	20231025	170000	272817710	2995	2995	2995	2995	0
141	20231025	165900	272817710	2995	2995	2995	2995	0
142	20231025	165800	272817710	2995	2995	2995	2995	0
143	20231025	165700	272817710	2995	2995	2995	2995	0
144	20231025	165600	272817710	2995	2995	2995	2995	0
145	20231025	165500	272817710	2995	2995	2995	2995	0
146	20231025	165400	272817710	2995	2995	2995	2995	0
147	20231025	165300	272817710	2995	2995	2995	2995	0
148	20231025	165200	272817710	2995	2995	2995	2995	0
149	20231025	165100	272817710	2995	2995	2995	2995	0
150	20231025	165000	272817710	2995	2995	2995	2995	0
151	20231025	164900	272817710	2995	2995	2995	2995	0
152	20231025	164800	272817710	2995	2995	2995	2995	3117
153	20231025	164700	272817710	2995	2995	2995	2995	0
154	20231025	164600	272817710	2995	2995	2995	2995	0
155	20231025	164500	272817710	2995	2995	2995	2995	0
156	20231025	164400	272817710	2995	2995	2995	2995	0
157	20231025	164300	272817710	2995	2995	2995	2995	0
158	20231025	164200	272817710	2995	2995	2995	2995	0
159	20231025	164100	272817710	2995	2995	2995	2995	0
160	20231025	164000	272817710	2995	2995	2995	2995	0
161	20231025	163900	272817710	2995	2995	2995	2995	0
162	20231025	163800	272817710	2995	2995	2995	2995	0
163	20231025	163700	272817710	2995	2995	2995	2995	0
164	20231025	163600	272817710	2995	2995	2995	2995	0
165	20231025	163500	272817710	2995	2995	2995	2995	0
166	20231025	163400	272817710	2995	2995	2995	2995	0
167	20231025	163300	272817710	2995	2995	2995	2995	0
168	20231025	163200	272817710	2995	2995	2995	2995	0
169	20231025	163100	272817710	2995	2995	2995	2995	0
170	20231025	163000	272817710	2995	2995	2995	2995	0
171	20231025	162900	272817710	2995	2995	2995	2995	0
172	20231025	162800	272817710	2995	2995	2995	2995	0
173	20231025	162700	272817710	2995	2995	2995	2995	0
174	20231025	162600	272817710	2995	2995	2995	2995	0
175	20231025	162500	272817710	2995	2995	2995	2995	0
176	20231025	162400	272817710	2995	2995	2995	2995	0
177	20231025	162300	272817710	2995	2995	2995	2995	0
178	20231025	162200	272817710	2995	2995	2995	2995	0
179	20231025	162100	272817710	2995	2995	2995	2995	0
180	20231025	162000	272817710	2995	2995	2995	2995	0
181	20231025	161900	272817710	2995	2995	2995	2995	0
182	20231025	161800	272817710	2995	2995	2995	2995	3117
183	20231025	161700	272817710	2995	2995	2995	2995	0
184	20231025	161600	272817710	2995	2995	2995	2995	0
185	20231025	161500	272817710	2995	2995	2995	2995	0
186	20231025	161400	272817710	2995	2995	2995	2995	0
187	20231025	161300	272817710	2995	2995	2995	2995	0
188	20231025	161200	272817710	2995	2995	2995	2995	0
189	20231025	161100	272817710	2995	2995	2995	2995	0
190	20231025	161000	272817710	2995	2995	2995	2995	0
191	20231025	160900	272817710	2995	2995	2995	2995	0
192	20231025	160800	272817710	2995	2995	2995	2995	0
193	20231025	160700	272817710	2995	2995	2995	2995	0
194	20231025	160600	272817710	2995	2995	2995	2995	0
195	20231025	160500	272817710	2995	2995	2995	2995	0
196	20231025	160400	272817710	2995	2995	2995	2995	0
197	20231025	160300	272817710	2995	2995	2995	2995	0
198	20231025	160200	272817710	2995	2995	2995	2995	0
199	20231025	160100	272817710	2995	2995	2995	2995	0
200	20231025	160000	272817710	2995	2995	2995	2995	0
201	20231025	155900	272817710	2995	2995	2995	2995	0
202	20231025	155800	272817710	2995	2995	2995	2995	0
203	20231025	155700	272817710	2995	2995	2995	2995	0
204	20231025	155600	272817710	2995	2995	2995	2995	0
205	20231025	155500	272817710	2995	2995	2995	2995	0
206	20231025	155400	272817710	2995	2995	2995	2995	0
207	20231025	155300	272817710	2995	2995	2995	2995	0
208	20231025	155200	272817710	2995	2995	2995	2995	0
209	20231025	155100	272817710	2995	2995	2995	2995	0
210	20231025	155000	272817710	2995	2995	2995	2995	0
211	20231025	154900	272817710	2995	2995	2995	2995	0
212	20231025	154800	272817710	2995	2995	2995	2995	3117
213	20231025	154700	272817710	2995	2995	2995	2995	0
214	20231025	154600	272817710	2995	2995	2995	2995	0
215	20231025	154500	272817710	2995	2995	2995	2995	0
216	20231025	154400	272817710	2995	2995	2995	2995	0
217	20231025	154300	272817710	2995	2995	2995	2995	0
218	20231025	154200	272817710	2995	2995	2995	2995	0
219	20231025	154100	272817710	2995	2995	2995	2995	0
220	20231025	154000	272817710	2995	2995	2995	2995	0
221	20231025	153900	272817710	2995	2995	2995	2995	0
222	20231025	153800	272817710	2995	2995	2995	2995	0
223	20231025	153700	272817710	2995	2995	2995	2995	0
224	20231025	153600	272817710	2995	2995	2995	2995	0
225	20231025	153500	272817710	2995	2995	2995	2995	0
226	20231025	153400	272817710	2995	2995	2995	2995	0
227	20231025	153300	272817710	2995	2995	2995	2995	0
228	20231025	153200	272817710	2995	2995	2995	2995	0
229	20231025	153100	272817710	2995	2995	2995	2995	0
230	20231025	153000	272817710	2995	2995	2995	2995	3117
231	20231025	152900	263482295	2990	2990	2990	2990	0
232	20231025	152800	263482295	2990	2990	2990	2990	0
233	20231025	152700	263482295	2990	2990	2990	2990	0
234	20231025	152600	263482295	2990	2990	2990	2990	0
235	20231025	152500	263482295	2990	2990	2990	2990	0
236	20231025	152400	263482295	2990	2990	2990	2990	0
237	20231025	152300	263482295	2990	2990	2990	2990	0
238	20231025	152200	263482295	2990	2990	2990	2990	0
239	20231025	152100	263482295	2990	2990	2990	2990	0
240	20231025	152000	263482295	2990	2990	2990	2990	0
241	20231025	151900	263482295	2990	2975	2990	2975	1444
242	20231025	151800	259182985	2975	2975	2975	2975	1
243	20231025	151700	259180010	2975	2975	2975	2975	183
244	20231025	151600	258635585	2980	2980	2980	2980	8
245	20231025	151500	258611745	2975	2975	2975	2975	0
246	20231025	151400	258611745	2975	2975	2975	2975	727
247	20231025	151300	256448920	2980	2980	2980	2980	0
248	20231025	151200	256448920	2980	2980	2980	2980	363
249	20231025	151100	255367180	2980	2980	2980	2975	949
250	20231025	151000	252539650	2980	2980	2980	2980	149
251	20231025	150900	252095630	2985	2985	2985	2985	4
252	20231025	150800	252083690	2990	2990	2990	2990	4
253	20231025	150700	252071730	2990	2990	2990	2990	300
254	20231025	150600	251174730	2990	2990	2990	2990	0
255	20231025	150500	251174730	2990	2990	2990	2990	0
256	20231025	150400	251174730	2990	2990	2990	2990	0
257	20231025	150300	251174730	2990	2980	2990	2980	201
258	20231025	150200	250574740	2990	2990	2990	2990	0
259	20231025	150100	250574740	2990	2990	2990	2990	0
260	20231025	150000	250574740	2990	2990	2990	2990	0
261	20231025	145900	250574740	2990	2990	2990	2990	1
262	20231025	145800	250571750	2975	2975	2975	2975	0
263	20231025	145700	250571750	2975	2975	2975	2975	347
264	20231025	145600	249539425	2975	2975	2975	2975	0
265	20231025	145500	249539425	2975	2975	2975	2975	10
266	20231025	145400	249509675	2975	2975	2975	2975	1
267	20231025	145300	249506700	2970	2970	2970	2970	101
268	20231025	145200	249206730	2965	2965	2965	2965	212
269	20231025	145100	248578150	2965	2965	2965	2965	0
270	20231025	145000	248578150	2965	2965	2965	2965	0
271	20231025	144900	248578150	2965	2965	2965	2965	0
272	20231025	144800	248578150	2965	2965	2965	2965	210
273	20231025	144700	247955500	2975	2975	2975	2975	3
274	20231025	144600	247946575	2970	2970	2970	2970	451
275	20231025	144500	246607105	2965	2965	2965	2965	0
276	20231025	144400	246607105	2965	2965	2965	2965	4000
277	20231025	144300	234747105	2975	2975	2975	2975	0
278	20231025	144200	234747105	2975	2975	2975	2975	0
279	20231025	144100	234747105	2975	2975	2975	2975	0
280	20231025	144000	234747105	2975	2975	2975	2975	0
281	20231025	143900	234747105	2975	2975	2975	2975	0
282	20231025	143800	234747105	2975	2975	2975	2975	0
283	20231025	143700	234747105	2975	2975	2975	2975	7
284	20231025	143600	234726280	2975	2965	2975	2965	79
285	20231025	143500	234492035	2965	2965	2965	2965	442
286	20231025	143400	233181505	2965	2965	2965	2965	7
287	20231025	143300	233160750	2975	2970	2975	2970	943
288	20231025	143200	230360025	2970	2970	2970	2970	401
289	20231025	143100	229169055	2975	2975	2975	2975	44
290	20231025	143000	229038155	2975	2975	2975	2975	0
291	20231025	142900	229038155	2975	2975	2975	2975	10
292	20231025	142800	229008405	2980	2980	2980	2980	3
293	20231025	142700	228999465	2980	2975	2980	2975	71
294	20231025	142600	228788235	2975	2975	2975	2975	0
295	20231025	142500	228788235	2975	2975	2975	2975	1270
296	20231025	142400	225009985	2985	2985	2985	2985	0
297	20231025	142300	225009985	2985	2985	2985	2985	0
298	20231025	142200	225009985	2985	2985	2985	2985	0
299	20231025	142100	225009985	2985	2985	2985	2985	1
300	20231025	142000	225007000	2985	2985	2985	2985	0
301	20231025	141900	225007000	2985	2985	2985	2985	0
302	20231025	141800	225007000	2985	2985	2985	2985	0
303	20231025	141700	225007000	2985	2975	2985	2975	176
304	20231025	141600	224483370	2985	2985	2985	2985	1
305	20231025	141500	224480385	2985	2985	2985	2985	0
306	20231025	141400	224480385	2985	2985	2985	2985	0
307	20231025	141300	224480385	2985	2985	2985	2985	0
308	20231025	141200	224480385	2985	2985	2985	2985	1
309	20231025	141100	224477400	2975	2975	2975	2975	1113
310	20231025	141000	221166225	2975	2975	2975	2975	0
311	20231025	140900	221166225	2975	2975	2975	2975	1
312	20231025	140800	221163250	2985	2985	2985	2985	0
313	20231025	140700	221163250	2985	2985	2985	2985	1
314	20231025	140600	221160265	2975	2975	2975	2975	0
315	20231025	140500	221160265	2975	2975	2975	2975	0
316	20231025	140400	221160265	2975	2975	2975	2975	238
317	20231025	140300	220452215	2985	2985	2985	2985	0
318	20231025	140200	220452215	2985	2985	2985	2985	1
319	20231025	140100	220449230	2980	2980	2980	2980	4
320	20231025	140000	220437310	2980	2985	2985	2980	1515
321	20231025	135900	215919990	2985	2985	2985	2985	1
322	20231025	135800	215917005	3005	3005	3005	3005	0
323	20231025	135700	215917005	3005	2985	3005	2985	3001
324	20231025	135600	206913495	2985	2985	2985	2985	0
325	20231025	135500	206913495	2985	2985	2985	2985	0
326	20231025	135400	206913495	2985	2985	2985	2985	165
327	20231025	135300	206420970	2995	2995	2995	2995	333
328	20231025	135200	205423635	2995	2990	2995	2985	596
329	20231025	135100	203644525	2990	2990	2990	2990	0
330	20231025	135000	203644525	2990	3000	3000	2990	9
331	20231025	134900	203617605	2990	2990	2990	2990	9
332	20231025	134800	203590695	3000	3000	3000	3000	0
333	20231025	134700	203590695	3000	3000	3000	3000	0
334	20231025	134600	203590695	3000	3000	3000	3000	1
335	20231025	134500	203587695	2990	3000	3005	2990	2715
336	20231025	134400	195443595	3000	2990	3000	2990	2563
337	20231025	134300	187762965	2980	2985	2985	2980	873
338	20231025	134200	185157195	2985	2985	2985	2985	100
339	20231025	134100	184858695	2985	2985	2985	2985	11
340	20231025	134000	184825860	2975	2975	2975	2975	0
341	20231025	133900	184825860	2975	2975	2975	2975	0
342	20231025	133800	184825860	2975	2975	2975	2975	477
343	20231025	133700	183406785	2995	2985	2995	2985	2504
344	20231025	133600	175918145	2985	2985	2985	2985	3
345	20231025	133500	175909190	2985	2985	2985	2985	0
346	20231025	133400	175909190	2985	2985	2985	2985	0
347	20231025	133300	175909190	2985	2985	2985	2985	0
348	20231025	133200	175909190	2985	2985	2985	2985	66
349	20231025	133100	175712180	2990	2990	2990	2990	1
350	20231025	133000	175709190	2975	2965	2990	2965	993
351	20231025	132900	172751340	2960	2960	2960	2960	313
352	20231025	132800	171824860	2955	2955	2955	2955	204
353	20231025	132700	171222040	2960	2960	2960	2960	3
354	20231025	132600	171213160	2960	2955	2960	2955	1430
355	20231025	132500	166987505	2955	2950	2955	2950	210
356	20231025	132400	166367970	2955	2955	2955	2955	0
357	20231025	132300	166367970	2955	2955	2955	2955	0
358	20231025	132200	166367970	2955	2960	2960	2955	2890
359	20231025	132100	157827960	2955	2955	2955	2955	101
360	20231025	132000	157529505	2955	2955	2955	2955	287
361	20231025	131900	156681420	2960	2960	2960	2960	1145
362	20231025	131800	153292220	2965	2965	2965	2965	100
363	20231025	131700	152995720	2965	2965	2965	2965	104
364	20231025	131600	152687360	2965	2970	2970	2965	3271
365	20231025	131500	142980570	2990	2990	2990	2990	0
366	20231025	131400	142980570	2990	2990	2990	2990	0
367	20231025	131300	142980570	2990	2990	2990	2990	0
368	20231025	131200	142980570	2990	2985	2990	2985	4
369	20231025	131100	142968615	2985	2985	2985	2985	0
370	20231025	131000	142968615	2985	2985	2985	2985	0
371	20231025	130900	142968615	2985	2985	2985	2985	0
372	20231025	130800	142968615	2985	2990	2990	2985	232
373	20231025	130700	142275095	2980	2985	2985	2970	483
374	20231025	130600	140838710	2985	2985	2985	2985	1
375	20231025	130500	140835725	2990	2980	2990	2980	283
376	20231025	130400	139990760	2985	2980	2985	2980	324
377	20231025	130300	139023740	2985	2980	2985	2980	115
378	20231025	130200	138680540	2980	2980	2985	2980	426
379	20231025	130100	137410340	2980	2980	2980	2980	0
380	20231025	130000	137410340	2980	2980	2980	2980	0
381	20231025	125900	137410340	2980	2980	2980	2980	0
382	20231025	125800	137410340	2980	2980	2980	2980	3
383	20231025	125700	137401400	2975	2975	2975	2975	1
384	20231025	125600	137398425	2965	2965	2965	2965	0
385	20231025	125500	137398425	2965	2965	2965	2965	2
386	20231025	125400	137392495	2975	2975	2975	2975	0
387	20231025	125300	137392495	2975	2975	2975	2975	4
388	20231025	125200	137380595	2965	2980	2980	2965	153
389	20231025	125100	136926895	2975	2975	2975	2975	1
390	20231025	125000	136923920	2965	2965	2965	2965	11
391	20231025	124900	136891305	2965	2965	2965	2965	0
392	20231025	124800	136891305	2965	2965	2965	2965	0
393	20231025	124700	136891305	2965	2965	2965	2965	385
394	20231025	124600	135749780	2965	2965	2965	2965	3
395	20231025	124500	135740885	2965	2965	2965	2965	369
396	20231025	124400	134646800	2970	2970	2970	2970	0
397	20231025	124300	134646800	2970	2970	2970	2970	0
398	20231025	124200	134646800	2970	2970	2970	2970	3
399	20231025	124100	134637890	2965	2965	2965	2965	0
400	20231025	124000	134637890	2965	2965	2965	2965	189
401	20231025	123900	134077505	2975	2975	2975	2975	0
402	20231025	123800	134077505	2975	2975	2975	2975	0
403	20231025	123700	134077505	2975	2975	2975	2975	0
404	20231025	123600	134077505	2975	2975	2975	2975	9
405	20231025	123500	134050730	2975	2975	2975	2975	0
406	20231025	123400	134050730	2975	2975	2975	2975	0
407	20231025	123300	134050730	2975	2975	2975	2975	1
408	20231025	123200	134047755	2980	2980	2980	2980	3
409	20231025	123100	134038815	2980	2980	2980	2980	0
410	20231025	123000	134038815	2980	2980	2980	2980	0
411	20231025	122900	134038815	2980	2980	2980	2980	1
412	20231025	122800	134035835	2980	2980	2980	2980	500
413	20231025	122700	132545835	2980	2980	2980	2980	18
414	20231025	122600	132492195	2980	2980	2980	2980	5
415	20231025	122500	132477295	2960	2960	2960	2960	0
416	20231025	122400	132477295	2960	2960	2960	2960	273
417	20231025	122300	131669215	2980	2980	2980	2980	0
418	20231025	122200	131669215	2980	2980	2980	2980	3
419	20231025	122100	131660275	2970	2965	2970	2965	100
420	20231025	122000	131363325	2960	2960	2960	2960	190
421	20231025	121900	130800925	2960	2965	2965	2960	3537
422	20231025	121800	120330360	2965	2965	2965	2965	255
423	20231025	121700	119574285	2970	2970	2970	2970	0
424	20231025	121600	119574285	2970	2970	2970	2970	3
425	20231025	121500	119565375	2970	2970	2970	2970	0
426	20231025	121400	119565375	2970	2980	2980	2970	2313
427	20231025	121300	112693360	2980	2980	2980	2980	0
428	20231025	121200	112693360	2980	2980	2980	2980	0
429	20231025	121100	112693360	2980	2980	2980	2980	3
430	20231025	121000	112684420	2980	2980	2980	2980	0
431	20231025	120900	112684420	2980	2980	2980	2980	1
432	20231025	120800	112681440	2975	2975	2975	2975	0
433	20231025	120700	112681440	2975	2980	2980	2975	503
434	20231025	120600	111185000	2975	2975	2975	2975	250
435	20231025	120500	110441250	2980	2980	2980	2980	0
436	20231025	120400	110441250	2980	2980	2980	2980	0
437	20231025	120300	110441250	2980	2980	2980	2980	3
438	20231025	120200	110432310	2975	2975	2975	2975	0
439	20231025	120100	110432310	2975	2975	2975	2975	0
440	20231025	120000	110432310	2975	2975	2975	2975	0
441	20231025	115900	110432310	2975	2975	2975	2975	300
442	20231025	115800	109539810	2980	2980	2980	2980	10
443	20231025	115700	109510010	2985	2985	2985	2985	0
444	20231025	115600	109510010	2985	2985	2985	2985	0
445	20231025	115500	109510010	2985	2985	2985	2985	2011
446	20231025	115400	103507175	2985	2985	2985	2985	0
447	20231025	115300	103507175	2985	2985	2985	2985	0
448	20231025	115200	103507175	2985	2985	2985	2985	0
449	20231025	115100	103507175	2985	2985	2985	2985	149
450	20231025	115000	103062410	2985	2980	2985	2980	851
451	20231025	114900	100525870	2980	2975	2980	2975	17
452	20231025	114800	100475220	2975	2975	2975	2975	0
453	20231025	114700	100475220	2975	2975	2975	2975	0
454	20231025	114600	100475220	2975	2975	2975	2975	0
455	20231025	114500	100475220	2975	2975	2975	2975	100
456	20231025	114400	100177720	2985	2985	2985	2985	0
457	20231025	114300	100177720	2985	2980	2985	2980	18
458	20231025	114200	100123995	2980	2980	2980	2980	0
459	20231025	114100	100123995	2980	2980	2980	2980	0
460	20231025	114000	100123995	2980	2980	2980	2980	0
461	20231025	113900	100123995	2980	2980	2980	2980	0
462	20231025	113800	100123995	2980	2980	2980	2980	666
463	20231025	113700	98139315	2980	2980	2980	2980	0
464	20231025	113600	98139315	2980	2980	2980	2980	0
465	20231025	113500	98139315	2980	2980	2980	2980	0
466	20231025	113400	98139315	2980	2980	2980	2980	0
467	20231025	113300	98139315	2980	2980	2980	2980	0
468	20231025	113200	98139315	2980	2980	2980	2980	5
469	20231025	113100	98124415	2970	2970	2970	2970	0
470	20231025	113000	98124415	2970	2970	2970	2970	0
471	20231025	112900	98124415	2970	2970	2970	2970	62
472	20231025	112800	97940275	2975	2975	2975	2975	0
473	20231025	112700	97940275	2975	2975	2975	2975	0
474	20231025	112600	97940275	2975	2975	2975	2975	0
475	20231025	112500	97940275	2975	2975	2975	2975	0
476	20231025	112400	97940275	2975	2975	2975	2975	286
477	20231025	112300	97089425	2970	2970	2970	2970	0
478	20231025	112200	97089425	2970	2970	2970	2970	0
479	20231025	112100	97089425	2970	2970	2970	2970	0
480	20231025	112000	97089425	2970	2970	2970	2970	0
481	20231025	111900	97089425	2970	2970	2970	2970	200
482	20231025	111800	96495425	2975	2975	2975	2975	0
483	20231025	111700	96495425	2975	2975	2975	2975	2
484	20231025	111600	96489475	2970	2970	2970	2970	0
485	20231025	111500	96489475	2970	2970	2970	2970	0
486	20231025	111400	96489475	2970	2970	2970	2970	0
487	20231025	111300	96489475	2970	2970	2970	2970	0
488	20231025	111200	96489475	2970	2970	2970	2970	0
489	20231025	111100	96489475	2970	2970	2970	2970	0
490	20231025	111000	96489475	2970	2970	2970	2970	1000
491	20231025	110900	93519475	2965	2965	2965	2965	0
492	20231025	110800	93519475	2965	2965	2965	2965	0
493	20231025	110700	93519475	2965	2965	2965	2965	0
494	20231025	110600	93519475	2965	2965	2965	2965	0
495	20231025	110500	93519475	2965	2965	2965	2965	0
496	20231025	110400	93519475	2965	2965	2965	2965	0
497	20231025	110300	93519475	2965	2965	2965	2965	0
498	20231025	110200	93519475	2965	2965	2965	2965	20
499	20231025	110100	93460175	2965	2965	2965	2965	1057
500	20231025	110000	90326170	2970	2970	2970	2970	0
501	20231025	105900	90326170	2970	2970	2970	2970	10
502	20231025	105800	90296470	2970	2970	2970	2970	0
503	20231025	105700	90296470	2970	2970	2970	2970	0
504	20231025	105600	90296470	2970	2970	2970	2970	12
505	20231025	105500	90260830	2975	2975	2975	2975	0
506	20231025	105400	90260830	2975	2975	2975	2975	501
507	20231025	105300	88770355	2980	2980	2980	2980	1
508	20231025	105200	88767375	2980	2980	2980	2980	48
509	20231025	105100	88624335	2980	2980	2980	2980	0
510	20231025	105000	88624335	2980	2980	2980	2980	0
511	20231025	104900	88624335	2980	2970	2980	2970	712
512	20231025	104800	86509595	2975	2975	2975	2975	1
513	20231025	104700	86506620	2970	2985	2985	2970	523
514	20231025	104600	84952025	2985	2985	2985	2985	0
515	20231025	104500	84952025	2985	2985	2985	2985	0
516	20231025	104400	84952025	2985	2985	2985	2985	1
517	20231025	104300	84949040	2985	2985	2985	2985	0
518	20231025	104200	84949040	2985	2985	2985	2985	16
519	20231025	104100	84901280	2975	2975	2975	2975	0
520	20231025	104000	84901280	2975	2975	2975	2975	0
521	20231025	103900	84901280	2975	2975	2975	2975	0
522	20231025	103800	84901280	2975	2975	2975	2975	0
523	20231025	103700	84901280	2975	2975	2975	2975	0
524	20231025	103600	84901280	2975	2975	2975	2975	0
525	20231025	103500	84901280	2975	2980	2980	2975	1276
526	20231025	103400	81098850	2980	2980	2980	2980	0
527	20231025	103300	81098850	2980	2985	2985	2980	1000
528	20231025	103200	78118310	2990	2990	2990	2990	0
529	20231025	103100	78118310	2990	2990	2990	2990	23
530	20231025	103000	78049540	2980	2980	2980	2980	30
531	20231025	102900	77960140	2980	2980	2980	2980	29
532	20231025	102800	77873720	2990	2990	2990	2990	1
533	20231025	102700	77870730	2990	2990	2990	2990	0
534	20231025	102600	77870730	2990	2990	2990	2990	2
535	20231025	102500	77864750	2990	2990	2990	2990	201
536	20231025	102400	77263760	2985	2985	2985	2985	215
537	20231025	102300	76621985	2985	2985	2985	2985	22
538	20231025	102200	76556315	2990	2980	2990	2980	411
539	20231025	102100	75330390	2980	2980	2980	2980	20
540	20231025	102000	75270790	2980	2980	2980	2980	0
541	20231025	101900	75270790	2980	2980	2980	2980	0
542	20231025	101800	75270790	2980	2980	2980	2980	0
543	20231025	101700	75270790	2980	2980	2980	2980	31
544	20231025	101600	75178410	2970	2970	2970	2970	2997
545	20231025	101500	66277320	2970	2965	2970	2965	508
546	20231025	101400	64771010	2960	2960	2960	2960	200
547	20231025	101300	64179010	2960	2960	2960	2960	20
548	20231025	101200	64119810	2960	2960	2960	2960	100
549	20231025	101100	63823810	2960	2960	2960	2960	0
550	20231025	101000	63823810	2960	2960	2960	2960	94
551	20231025	100900	63545570	2960	2955	2960	2955	440
552	20231025	100800	62243270	2960	2955	2960	2955	103
553	20231025	100700	61938895	2960	2960	2960	2960	0
554	20231025	100600	61938895	2960	2960	2960	2960	1
555	20231025	100500	61935935	2960	2960	2960	2960	1
556	20231025	100400	61932975	2960	2965	2965	2960	1031
557	20231025	100300	58881210	2970	2970	2970	2970	0
558	20231025	100200	58881210	2970	2970	2970	2970	1
559	20231025	100100	58878240	2960	2960	2960	2960	1066
560	20231025	100000	55722880	2960	2960	2960	2960	294
561	20231025	095900	54852640	2960	2960	2960	2960	74
562	20231025	095800	54633600	2960	2960	2965	2955	776
563	20231025	095700	52340275	2965	2965	2965	2965	0
564	20231025	095600	52340275	2965	2965	2965	2965	0
565	20231025	095500	52340275	2965	2970	2970	2965	132
566	20231025	095400	51948880	2970	2970	2970	2970	0
567	20231025	095300	51948880	2970	2970	2970	2970	241
568	20231025	095200	51233110	2970	2970	2970	2970	0
569	20231025	095100	51233110	2970	2970	2970	2970	137
570	20231025	095000	50826220	2970	2970	2970	2970	49
571	20231025	094900	50680690	2965	2970	2970	2965	1304
572	20231025	094800	46807815	2970	2970	2970	2970	2
573	20231025	094700	46801875	2970	2970	2970	2970	6
574	20231025	094600	46784055	2970	2970	2970	2970	0
575	20231025	094500	46784055	2970	2970	2970	2970	0
576	20231025	094400	46784055	2970	2970	2970	2970	0
577	20231025	094300	46784055	2970	2970	2970	2970	0
578	20231025	094200	46784055	2970	2970	2970	2970	0
579	20231025	094100	46784055	2970	2975	2975	2970	1485
580	20231025	094000	42373595	2980	2975	2980	2975	1472
581	20231025	093900	37991535	2980	2980	2980	2970	530
582	20231025	093800	36417260	2980	2975	2980	2975	150
583	20231025	093700	35970470	2975	2975	2975	2975	102
584	20231025	093600	35667020	2975	2970	2975	2960	43
585	20231025	093500	35539380	2975	2975	2975	2975	0
586	20231025	093400	35539380	2975	2975	2975	2975	0
587	20231025	093300	35539380	2975	2975	2975	2975	500
588	20231025	093200	34051880	2975	2975	2975	2975	0
589	20231025	093100	34051880	2975	2975	2975	2975	10
590	20231025	093000	34022130	2965	2965	2965	2965	0
591	20231025	092900	34022130	2965	2975	2975	2965	402
592	20231025	092800	32828690	2975	2980	2980	2975	9
593	20231025	092700	32801875	2980	2980	2980	2980	201
594	20231025	092600	32202895	2980	2980	2980	2980	0
595	20231025	092500	32202895	2980	2980	2980	2980	1
596	20231025	092400	32199915	2970	2980	2980	2970	54
597	20231025	092300	32039195	2970	2950	2970	2950	1507
598	20231025	092200	27577975	2960	2960	2960	2960	0
599	20231025	092100	27577975	2960	2955	2960	2955	130
600	20231025	092000	27193635	2950	2955	2955	2950	18
601	20231025	091900	27140495	2955	2950	2955	2950	1528
602	20231025	091800	22631505	2950	2950	2950	2950	8
603	20231025	091700	22607905	2950	2955	2955	2950	28
604	20231025	091600	22525265	2955	2960	2960	2955	33
605	20231025	091500	22427740	2960	2955	2960	2955	203
606	20231025	091400	21826960	2945	2945	2945	2945	14
607	20231025	091300	21785730	2945	2955	2955	2945	69
608	20231025	091200	21582170	2955	2955	2955	2955	10
609	20231025	091100	21552620	2950	2950	2950	2950	9
610	20231025	091000	21526070	2950	2955	2955	2950	26
611	20231025	090900	21449245	2955	2940	2955	2940	78
612	20231025	090800	21218905	2945	2945	2945	2945	0
613	20231025	090700	21218905	2945	2945	2945	2945	1680
614	20231025	090600	16271305	2945	2950	2950	2945	177
615	20231025	090500	15750035	2945	2945	2945	2945	0
616	20231025	090400	15750035	2945	2945	2945	2945	250
617	20231025	090300	15013785	2945	2970	2970	2945	1847
618	20231025	090200	9569915	2960	2970	2970	2960	702
619	20231025	090100	7491745	2960	2960	2960	2960	695
620	20231025	090000	5434545	2950	2960	2960	2950	1836