KissMeData/291230/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	203300	417252285	2520	2520	2520	2520	5270
3	20231023	203200	417252285	2520	2520	2520	2520	0
4	20231023	203100	417252285	2520	2520	2520	2520	0
5	20231023	203000	417252285	2520	2520	2520	2520	0
6	20231023	202900	417252285	2520	2520	2520	2520	0
7	20231023	202800	417252285	2520	2520	2520	2520	0
8	20231023	202700	417252285	2520	2520	2520	2520	0
9	20231023	202600	417252285	2520	2520	2520	2520	0
10	20231023	202500	417252285	2520	2520	2520	2520	0
11	20231023	202400	417252285	2520	2520	2520	2520	0
12	20231023	202300	417252285	2520	2520	2520	2520	0
13	20231023	202200	417252285	2520	2520	2520	2520	0
14	20231023	202100	417252285	2520	2520	2520	2520	0
15	20231023	202000	417252285	2520	2520	2520	2520	0
16	20231023	201900	417252285	2520	2520	2520	2520	0
17	20231023	201800	417252285	2520	2520	2520	2520	0
18	20231023	201700	417252285	2520	2520	2520	2520	0
19	20231023	201600	417252285	2520	2520	2520	2520	0
20	20231023	201500	417252285	2520	2520	2520	2520	0
21	20231023	201400	417252285	2520	2520	2520	2520	0
22	20231023	201300	417252285	2520	2520	2520	2520	0
23	20231023	201200	417252285	2520	2520	2520	2520	0
24	20231023	201100	417252285	2520	2520	2520	2520	0
25	20231023	201000	417252285	2520	2520	2520	2520	0
26	20231023	200900	417252285	2520	2520	2520	2520	0
27	20231023	200800	417252285	2520	2520	2520	2520	0
28	20231023	200700	417252285	2520	2520	2520	2520	0
29	20231023	200600	417252285	2520	2520	2520	2520	0
30	20231023	200500	417252285	2520	2520	2520	2520	0
31	20231023	200400	417252285	2520	2520	2520	2520	0
32	20231023	200300	417252285	2520	2520	2520	2520	5270
33	20231023	200200	417252285	2520	2520	2520	2520	0
34	20231023	200100	417252285	2520	2520	2520	2520	0
35	20231023	200000	417252285	2520	2520	2520	2520	0
36	20231023	195900	417252285	2520	2520	2520	2520	0
37	20231023	195800	417252285	2520	2520	2520	2520	0
38	20231023	195700	417252285	2520	2520	2520	2520	0
39	20231023	195600	417252285	2520	2520	2520	2520	0
40	20231023	195500	417252285	2520	2520	2520	2520	0
41	20231023	195400	417252285	2520	2520	2520	2520	0
42	20231023	195300	417252285	2520	2520	2520	2520	0
43	20231023	195200	417252285	2520	2520	2520	2520	0
44	20231023	195100	417252285	2520	2520	2520	2520	0
45	20231023	195000	417252285	2520	2520	2520	2520	0
46	20231023	194900	417252285	2520	2520	2520	2520	0
47	20231023	194800	417252285	2520	2520	2520	2520	0
48	20231023	194700	417252285	2520	2520	2520	2520	0
49	20231023	194600	417252285	2520	2520	2520	2520	0
50	20231023	194500	417252285	2520	2520	2520	2520	0
51	20231023	194400	417252285	2520	2520	2520	2520	0
52	20231023	194300	417252285	2520	2520	2520	2520	0
53	20231023	194200	417252285	2520	2520	2520	2520	0
54	20231023	194100	417252285	2520	2520	2520	2520	0
55	20231023	194000	417252285	2520	2520	2520	2520	0
56	20231023	193900	417252285	2520	2520	2520	2520	0
57	20231023	193800	417252285	2520	2520	2520	2520	0
58	20231023	193700	417252285	2520	2520	2520	2520	0
59	20231023	193600	417252285	2520	2520	2520	2520	0
60	20231023	193500	417252285	2520	2520	2520	2520	0
61	20231023	193400	417252285	2520	2520	2520	2520	0
62	20231023	193300	417252285	2520	2520	2520	2520	5270
63	20231023	193200	417252285	2520	2520	2520	2520	0
64	20231023	193100	417252285	2520	2520	2520	2520	0
65	20231023	193000	417252285	2520	2520	2520	2520	0
66	20231023	192900	417252285	2520	2520	2520	2520	0
67	20231023	192800	417252285	2520	2520	2520	2520	0
68	20231023	192700	417252285	2520	2520	2520	2520	0
69	20231023	192600	417252285	2520	2520	2520	2520	0
70	20231023	192500	417252285	2520	2520	2520	2520	0
71	20231023	192400	417252285	2520	2520	2520	2520	0
72	20231023	192300	417252285	2520	2520	2520	2520	0
73	20231023	192200	417252285	2520	2520	2520	2520	0
74	20231023	192100	417252285	2520	2520	2520	2520	0
75	20231023	192000	417252285	2520	2520	2520	2520	0
76	20231023	191900	417252285	2520	2520	2520	2520	0
77	20231023	191800	417252285	2520	2520	2520	2520	0
78	20231023	191700	417252285	2520	2520	2520	2520	0
79	20231023	191600	417252285	2520	2520	2520	2520	0
80	20231023	191500	417252285	2520	2520	2520	2520	0
81	20231023	191400	417252285	2520	2520	2520	2520	0
82	20231023	191300	417252285	2520	2520	2520	2520	0
83	20231023	191200	417252285	2520	2520	2520	2520	0
84	20231023	191100	417252285	2520	2520	2520	2520	0
85	20231023	191000	417252285	2520	2520	2520	2520	0
86	20231023	190900	417252285	2520	2520	2520	2520	0
87	20231023	190800	417252285	2520	2520	2520	2520	0
88	20231023	190700	417252285	2520	2520	2520	2520	0
89	20231023	190600	417252285	2520	2520	2520	2520	0
90	20231023	190500	417252285	2520	2520	2520	2520	0
91	20231023	190400	417252285	2520	2520	2520	2520	0
92	20231023	190300	417252285	2520	2520	2520	2520	5270
93	20231023	190200	417252285	2520	2520	2520	2520	0
94	20231023	190100	417252285	2520	2520	2520	2520	0
95	20231023	190000	417252285	2520	2520	2520	2520	0
96	20231023	185900	417252285	2520	2520	2520	2520	0
97	20231023	185800	417252285	2520	2520	2520	2520	0
98	20231023	185700	417252285	2520	2520	2520	2520	0
99	20231023	185600	417252285	2520	2520	2520	2520	0
100	20231023	185500	417252285	2520	2520	2520	2520	0
101	20231023	185400	417252285	2520	2520	2520	2520	0
102	20231023	185300	417252285	2520	2520	2520	2520	0
103	20231023	185200	417252285	2520	2520	2520	2520	0
104	20231023	185100	417252285	2520	2520	2520	2520	0
105	20231023	185000	417252285	2520	2520	2520	2520	0
106	20231023	184900	417252285	2520	2520	2520	2520	0
107	20231023	184800	417252285	2520	2520	2520	2520	0
108	20231023	184700	417252285	2520	2520	2520	2520	0
109	20231023	184600	417252285	2520	2520	2520	2520	0
110	20231023	184500	417252285	2520	2520	2520	2520	0
111	20231023	184400	417252285	2520	2520	2520	2520	0
112	20231023	184300	417252285	2520	2520	2520	2520	0
113	20231023	184200	417252285	2520	2520	2520	2520	0
114	20231023	184100	417252285	2520	2520	2520	2520	0
115	20231023	184000	417252285	2520	2520	2520	2520	0
116	20231023	183900	417252285	2520	2520	2520	2520	0
117	20231023	183800	417252285	2520	2520	2520	2520	0
118	20231023	183700	417252285	2520	2520	2520	2520	0
119	20231023	183600	417252285	2520	2520	2520	2520	0
120	20231023	183500	417252285	2520	2520	2520	2520	0
121	20231023	183400	417252285	2520	2520	2520	2520	0
122	20231023	183300	417252285	2520	2520	2520	2520	5270
123	20231023	183200	417252285	2520	2520	2520	2520	0
124	20231023	183100	417252285	2520	2520	2520	2520	0
125	20231023	183000	417252285	2520	2520	2520	2520	0
126	20231023	182900	417252285	2520	2520	2520	2520	0
127	20231023	182800	417252285	2520	2520	2520	2520	0
128	20231023	182700	417252285	2520	2520	2520	2520	0
129	20231023	182600	417252285	2520	2520	2520	2520	0
130	20231023	182500	417252285	2520	2520	2520	2520	0
131	20231023	182400	417252285	2520	2520	2520	2520	0
132	20231023	182300	417252285	2520	2520	2520	2520	0
133	20231023	182200	417252285	2520	2520	2520	2520	0
134	20231023	182100	417252285	2520	2520	2520	2520	0
135	20231023	182000	417252285	2520	2520	2520	2520	0
136	20231023	181900	417252285	2520	2520	2520	2520	0
137	20231023	181800	417252285	2520	2520	2520	2520	0
138	20231023	181700	417252285	2520	2520	2520	2520	0
139	20231023	181600	417252285	2520	2520	2520	2520	0
140	20231023	181500	417252285	2520	2520	2520	2520	0
141	20231023	181400	417252285	2520	2520	2520	2520	0
142	20231023	181300	417252285	2520	2520	2520	2520	0
143	20231023	181200	417252285	2520	2520	2520	2520	0
144	20231023	181100	417252285	2520	2520	2520	2520	0
145	20231023	181000	417252285	2520	2520	2520	2520	0
146	20231023	180900	417252285	2520	2520	2520	2520	0
147	20231023	180800	417252285	2520	2520	2520	2520	0
148	20231023	180700	417252285	2520	2520	2520	2520	0
149	20231023	180600	417252285	2520	2520	2520	2520	0
150	20231023	180500	417252285	2520	2520	2520	2520	0
151	20231023	180400	417252285	2520	2520	2520	2520	0
152	20231023	180300	417252285	2520	2520	2520	2520	5270
153	20231023	180200	417252285	2520	2520	2520	2520	0
154	20231023	180100	417252285	2520	2520	2520	2520	0
155	20231023	180000	417252285	2520	2520	2520	2520	0
156	20231023	175900	417252285	2520	2520	2520	2520	0
157	20231023	175800	417252285	2520	2520	2520	2520	0
158	20231023	175700	417252285	2520	2520	2520	2520	0
159	20231023	175600	417252285	2520	2520	2520	2520	0
160	20231023	175500	417252285	2520	2520	2520	2520	0
161	20231023	175400	417252285	2520	2520	2520	2520	0
162	20231023	175300	417252285	2520	2520	2520	2520	0
163	20231023	175200	417252285	2520	2520	2520	2520	0
164	20231023	175100	417252285	2520	2520	2520	2520	0
165	20231023	175000	417252285	2520	2520	2520	2520	0
166	20231023	174900	417252285	2520	2520	2520	2520	0
167	20231023	174800	417252285	2520	2520	2520	2520	0
168	20231023	174700	417252285	2520	2520	2520	2520	0
169	20231023	174600	417252285	2520	2520	2520	2520	0
170	20231023	174500	417252285	2520	2520	2520	2520	0
171	20231023	174400	417252285	2520	2520	2520	2520	0
172	20231023	174300	417252285	2520	2520	2520	2520	0
173	20231023	174200	417252285	2520	2520	2520	2520	0
174	20231023	174100	417252285	2520	2520	2520	2520	0
175	20231023	174000	417252285	2520	2520	2520	2520	0
176	20231023	173900	417252285	2520	2520	2520	2520	0
177	20231023	173800	417252285	2520	2520	2520	2520	0
178	20231023	173700	417252285	2520	2520	2520	2520	0
179	20231023	173600	417252285	2520	2520	2520	2520	0
180	20231023	173500	417252285	2520	2520	2520	2520	0
181	20231023	173400	417252285	2520	2520	2520	2520	0
182	20231023	173300	417252285	2520	2520	2520	2520	5270
183	20231023	173200	417252285	2520	2520	2520	2520	0
184	20231023	173100	417252285	2520	2520	2520	2520	0
185	20231023	173000	417252285	2520	2520	2520	2520	0
186	20231023	172900	417252285	2520	2520	2520	2520	0
187	20231023	172800	417252285	2520	2520	2520	2520	0
188	20231023	172700	417252285	2520	2520	2520	2520	0
189	20231023	172600	417252285	2520	2520	2520	2520	0
190	20231023	172500	417252285	2520	2520	2520	2520	0
191	20231023	172400	417252285	2520	2520	2520	2520	0
192	20231023	172300	417252285	2520	2520	2520	2520	0
193	20231023	172200	417252285	2520	2520	2520	2520	0
194	20231023	172100	417252285	2520	2520	2520	2520	0
195	20231023	172000	417252285	2520	2520	2520	2520	0
196	20231023	171900	417252285	2520	2520	2520	2520	0
197	20231023	171800	417252285	2520	2520	2520	2520	0
198	20231023	171700	417252285	2520	2520	2520	2520	0
199	20231023	171600	417252285	2520	2520	2520	2520	0
200	20231023	171500	417252285	2520	2520	2520	2520	0
201	20231023	171400	417252285	2520	2520	2520	2520	0
202	20231023	171300	417252285	2520	2520	2520	2520	0
203	20231023	171200	417252285	2520	2520	2520	2520	0
204	20231023	171100	417252285	2520	2520	2520	2520	0
205	20231023	171000	417252285	2520	2520	2520	2520	0
206	20231023	170900	417252285	2520	2520	2520	2520	0
207	20231023	170800	417252285	2520	2520	2520	2520	0
208	20231023	170700	417252285	2520	2520	2520	2520	0
209	20231023	170600	417252285	2520	2520	2520	2520	0
210	20231023	170500	417252285	2520	2520	2520	2520	0
211	20231023	170400	417252285	2520	2520	2520	2520	0
212	20231023	170300	417252285	2520	2520	2520	2520	5270
213	20231023	170200	417252285	2520	2520	2520	2520	0
214	20231023	170100	417252285	2520	2520	2520	2520	0
215	20231023	170000	417252285	2520	2520	2520	2520	0
216	20231023	165900	417252285	2520	2520	2520	2520	0
217	20231023	165800	417252285	2520	2520	2520	2520	0
218	20231023	165700	417252285	2520	2520	2520	2520	0
219	20231023	165600	417252285	2520	2520	2520	2520	0
220	20231023	165500	417252285	2520	2520	2520	2520	0
221	20231023	165400	417252285	2520	2520	2520	2520	0
222	20231023	165300	417252285	2520	2520	2520	2520	0
223	20231023	165200	417252285	2520	2520	2520	2520	0
224	20231023	165100	417252285	2520	2520	2520	2520	0
225	20231023	165000	417252285	2520	2520	2520	2520	0
226	20231023	164900	417252285	2520	2520	2520	2520	0
227	20231023	164800	417252285	2520	2520	2520	2520	0
228	20231023	164700	417252285	2520	2520	2520	2520	0
229	20231023	164600	417252285	2520	2520	2520	2520	0
230	20231023	164500	417252285	2520	2520	2520	2520	0
231	20231023	164400	417252285	2520	2520	2520	2520	0
232	20231023	164300	417252285	2520	2520	2520	2520	0
233	20231023	164200	417252285	2520	2520	2520	2520	0
234	20231023	164100	417252285	2520	2520	2520	2520	0
235	20231023	164000	417252285	2520	2520	2520	2520	0
236	20231023	163900	417252285	2520	2520	2520	2520	0
237	20231023	163800	417252285	2520	2520	2520	2520	0
238	20231023	163700	417252285	2520	2520	2520	2520	0
239	20231023	163600	417252285	2520	2520	2520	2520	0
240	20231023	163500	417252285	2520	2520	2520	2520	0
241	20231023	163400	417252285	2520	2520	2520	2520	0
242	20231023	163300	417252285	2520	2520	2520	2520	5270
243	20231023	163200	417252285	2520	2520	2520	2520	0
244	20231023	163100	417252285	2520	2520	2520	2520	0
245	20231023	163000	417252285	2520	2520	2520	2520	0
246	20231023	162900	417252285	2520	2520	2520	2520	0
247	20231023	162800	417252285	2520	2520	2520	2520	0
248	20231023	162700	417252285	2520	2520	2520	2520	0
249	20231023	162600	417252285	2520	2520	2520	2520	0
250	20231023	162500	417252285	2520	2520	2520	2520	0
251	20231023	162400	417252285	2520	2520	2520	2520	0
252	20231023	162300	417252285	2520	2520	2520	2520	0
253	20231023	162200	417252285	2520	2520	2520	2520	0
254	20231023	162100	417252285	2520	2520	2520	2520	0
255	20231023	162000	417252285	2520	2520	2520	2520	0
256	20231023	161900	417252285	2520	2520	2520	2520	0
257	20231023	161800	417252285	2520	2520	2520	2520	0
258	20231023	161700	417252285	2520	2520	2520	2520	0
259	20231023	161600	417252285	2520	2520	2520	2520	0
260	20231023	161500	417252285	2520	2520	2520	2520	0
261	20231023	161400	417252285	2520	2520	2520	2520	0
262	20231023	161300	417252285	2520	2520	2520	2520	0
263	20231023	161200	417252285	2520	2520	2520	2520	0
264	20231023	161100	417252285	2520	2520	2520	2520	0
265	20231023	161000	417252285	2520	2520	2520	2520	0
266	20231023	160900	417252285	2520	2520	2520	2520	0
267	20231023	160800	417252285	2520	2520	2520	2520	0
268	20231023	160700	417252285	2520	2520	2520	2520	0
269	20231023	160600	417252285	2520	2520	2520	2520	0
270	20231023	160500	417252285	2520	2520	2520	2520	0
271	20231023	160400	417252285	2520	2520	2520	2520	0
272	20231023	160300	417252285	2520	2520	2520	2520	5270
273	20231023	160200	417252285	2520	2520	2520	2520	0
274	20231023	160100	417252285	2520	2520	2520	2520	0
275	20231023	160000	417252285	2520	2520	2520	2520	0
276	20231023	155900	417252285	2520	2520	2520	2520	0
277	20231023	155800	417252285	2520	2520	2520	2520	0
278	20231023	155700	417252285	2520	2520	2520	2520	0
279	20231023	155600	417252285	2520	2520	2520	2520	0
280	20231023	155500	417252285	2520	2520	2520	2520	0
281	20231023	155400	417252285	2520	2520	2520	2520	0
282	20231023	155300	417252285	2520	2520	2520	2520	0
283	20231023	155200	417252285	2520	2520	2520	2520	0
284	20231023	155100	417252285	2520	2520	2520	2520	0
285	20231023	155000	417252285	2520	2520	2520	2520	0
286	20231023	154900	417252285	2520	2520	2520	2520	0
287	20231023	154800	417252285	2520	2520	2520	2520	0
288	20231023	154700	417252285	2520	2520	2520	2520	0
289	20231023	154600	417252285	2520	2520	2520	2520	0
290	20231023	154500	417252285	2520	2520	2520	2520	0
291	20231023	154400	417252285	2520	2520	2520	2520	0
292	20231023	154300	417252285	2520	2520	2520	2520	0
293	20231023	154200	417252285	2520	2520	2520	2520	0
294	20231023	154100	417252285	2520	2520	2520	2520	0
295	20231023	154000	417252285	2520	2520	2520	2520	0
296	20231023	153900	417252285	2520	2520	2520	2520	0
297	20231023	153800	417252285	2520	2520	2520	2520	0
298	20231023	153700	417252285	2520	2520	2520	2520	0
299	20231023	153600	417252285	2520	2520	2520	2520	0
300	20231023	153500	417252285	2520	2520	2520	2520	0
301	20231023	153400	417252285	2520	2520	2520	2520	0
302	20231023	153300	417252285	2520	2520	2520	2520	5270
303	20231023	153200	417252285	2520	2520	2520	2520	0
304	20231023	153100	417252285	2520	2520	2520	2520	0
305	20231023	153000	417252285	2520	2520	2520	2520	5270
306	20231023	152900	403971885	2515	2515	2515	2515	0
307	20231023	152800	403971885	2515	2515	2515	2515	0
308	20231023	152700	403971885	2515	2515	2515	2515	0
309	20231023	152600	403971885	2515	2515	2515	2515	0
310	20231023	152500	403971885	2515	2515	2515	2515	0
311	20231023	152400	403971885	2515	2515	2515	2515	0
312	20231023	152300	403971885	2515	2515	2515	2515	0
313	20231023	152200	403971885	2515	2515	2515	2515	0
314	20231023	152100	403971885	2515	2515	2515	2515	0
315	20231023	152000	403971885	2515	2515	2515	2515	0
316	20231023	151900	403971885	2515	2520	2520	2515	2140
317	20231023	151800	398587250	2525	2520	2525	2515	73
318	20231023	151700	398403280	2525	2515	2525	2515	42
319	20231023	151600	398297440	2520	2520	2525	2520	1503
320	20231023	151500	394509870	2525	2525	2525	2520	5
321	20231023	151400	394497255	2515	2520	2525	2515	2849
322	20231023	151300	387325345	2525	2520	2525	2520	1356
323	20231023	151200	383907700	2525	2520	2525	2520	1024
324	20231023	151100	381327200	2525	2520	2525	2520	174
325	20231023	151000	380888100	2525	2520	2525	2520	890
326	20231023	150900	378645270	2520	2520	2525	2520	70
327	20231023	150800	378468580	2525	2520	2525	2520	173
328	20231023	150700	378032085	2525	2525	2525	2520	365
329	20231023	150600	377112255	2525	2520	2525	2520	17
330	20231023	150500	377069390	2520	2520	2525	2520	40
331	20231023	150400	376968400	2520	2525	2525	2520	257
332	20231023	150300	376320730	2520	2525	2525	2520	32
333	20231023	150200	376239935	2520	2520	2520	2520	0
334	20231023	150100	376239935	2520	2520	2520	2520	1
335	20231023	150000	376237415	2530	2520	2530	2520	109
336	20231023	145900	375961655	2530	2525	2530	2520	618
337	20231023	145800	374401205	2520	2520	2520	2520	50
338	20231023	145700	374275205	2520	2525	2525	2520	201
339	20231023	145600	373768670	2525	2525	2525	2520	19
340	20231023	145500	373720700	2525	2520	2525	2520	1839
341	20231023	145400	369077885	2525	2525	2525	2520	727
342	20231023	145300	367245140	2525	2520	2525	2520	597
343	20231023	145200	365740620	2520	2520	2520	2520	500
344	20231023	145100	364480620	2520	2525	2525	2520	3
345	20231023	145000	364473050	2520	2520	2520	2520	1331
346	20231023	144900	361118930	2520	2520	2520	2520	294
347	20231023	144800	360378050	2525	2530	2530	2525	5120
348	20231023	144700	347434945	2530	2535	2535	2530	13
349	20231023	144600	347402045	2535	2535	2535	2535	0
350	20231023	144500	347402045	2535	2535	2535	2535	1269
351	20231023	144400	344185130	2535	2535	2535	2535	200
352	20231023	144300	343678130	2535	2535	2535	2535	1242
353	20231023	144200	340529660	2540	2540	2540	2540	1
354	20231023	144100	340527120	2535	2535	2535	2535	245
355	20231023	144000	339906045	2535	2535	2535	2535	18
356	20231023	143900	339860415	2535	2535	2535	2535	51
357	20231023	143800	339731130	2535	2535	2535	2535	119
358	20231023	143700	339429465	2535	2535	2535	2535	43
359	20231023	143600	339320460	2535	2535	2535	2535	17
360	20231023	143500	339277365	2535	2535	2535	2535	1
361	20231023	143400	339274830	2535	2535	2535	2535	0
362	20231023	143300	339274830	2535	2535	2535	2535	0
363	20231023	143200	339274830	2535	2535	2535	2535	0
364	20231023	143100	339274830	2535	2535	2535	2535	0
365	20231023	143000	339274830	2535	2535	2535	2535	7
366	20231023	142900	339257085	2535	2535	2535	2535	0
367	20231023	142800	339257085	2535	2535	2535	2535	20
368	20231023	142700	339206385	2535	2535	2535	2535	600
369	20231023	142600	337685385	2540	2540	2540	2540	50
370	20231023	142500	337558385	2545	2545	2545	2545	0
371	20231023	142400	337558385	2545	2545	2545	2545	1
372	20231023	142300	337555840	2535	2535	2535	2535	0
373	20231023	142200	337555840	2535	2535	2535	2535	212
374	20231023	142100	337018420	2545	2545	2545	2545	0
375	20231023	142000	337018420	2545	2545	2545	2535	3
376	20231023	141900	337010795	2545	2540	2545	2540	4193
377	20231023	141800	326360565	2545	2545	2545	2545	1
378	20231023	141700	326358020	2540	2540	2540	2540	4115
379	20231023	141600	315905920	2540	2540	2540	2540	0
380	20231023	141500	315905920	2540	2535	2540	2535	13
381	20231023	141400	315872910	2540	2540	2540	2540	5
382	20231023	141300	315860210	2540	2540	2540	2540	0
383	20231023	141200	315860210	2540	2540	2540	2540	0
384	20231023	141100	315860210	2540	2540	2540	2540	0
385	20231023	141000	315860210	2540	2540	2540	2540	1181
386	20231023	140900	312860470	2540	2535	2540	2535	1209
387	20231023	140800	309794670	2535	2535	2535	2535	1
388	20231023	140700	309792135	2535	2525	2535	2525	4
389	20231023	140600	309782010	2535	2530	2535	2525	285
390	20231023	140500	309060960	2525	2525	2525	2525	0
391	20231023	140400	309060960	2525	2530	2530	2525	280
392	20231023	140300	308353935	2530	2530	2530	2530	8
393	20231023	140200	308333695	2530	2530	2530	2530	1715
394	20231023	140100	303994745	2530	2530	2530	2530	0
395	20231023	140000	303994745	2530	2535	2535	2530	401
396	20231023	135900	302978215	2535	2535	2535	2535	0
397	20231023	135800	302978215	2535	2535	2535	2535	16
398	20231023	135700	302937655	2535	2535	2535	2535	0
399	20231023	135600	302937655	2535	2535	2535	2535	5
400	20231023	135500	302924980	2535	2540	2540	2535	757
401	20231023	135400	301005805	2540	2540	2540	2540	356
402	20231023	135300	300101565	2540	2535	2540	2535	11
403	20231023	135200	300073675	2535	2535	2535	2535	5
404	20231023	135100	300061000	2535	2535	2535	2535	103
405	20231023	135000	299799895	2535	2535	2535	2535	1
406	20231023	134900	299797360	2535	2535	2535	2535	0
407	20231023	134800	299797360	2535	2535	2535	2535	0
408	20231023	134700	299797360	2535	2540	2540	2535	306
409	20231023	134600	299020145	2530	2530	2530	2530	0
410	20231023	134500	299020145	2530	2530	2530	2530	1
411	20231023	134400	299017615	2535	2535	2535	2535	52
412	20231023	134300	298885795	2535	2535	2535	2535	80
413	20231023	134200	298682995	2530	2530	2530	2530	151
414	20231023	134100	298300965	2530	2530	2530	2530	0
415	20231023	134000	298300965	2530	2530	2530	2530	1
416	20231023	133900	298298435	2535	2535	2535	2535	332
417	20231023	133800	297456815	2535	2535	2535	2535	0
418	20231023	133700	297456815	2535	2535	2535	2535	0
419	20231023	133600	297456815	2535	2545	2545	2535	81
420	20231023	133500	297251465	2535	2535	2535	2535	0
421	20231023	133400	297251465	2535	2545	2545	2535	201
422	20231023	133300	296741920	2535	2535	2535	2535	140
423	20231023	133200	296387020	2535	2535	2535	2535	0
424	20231023	133100	296387020	2535	2535	2535	2535	1
425	20231023	133000	296384485	2545	2540	2545	2535	1285
426	20231023	132900	293120565	2545	2545	2545	2540	4
427	20231023	132800	293110390	2545	2545	2545	2545	39
428	20231023	132700	293011135	2545	2545	2545	2545	34
429	20231023	132600	292924605	2545	2545	2545	2545	0
430	20231023	132500	292924605	2545	2545	2545	2545	1
431	20231023	132400	292922060	2545	2545	2545	2545	0
432	20231023	132300	292922060	2545	2550	2550	2545	101
433	20231023	132200	292664515	2550	2550	2550	2550	0
434	20231023	132100	292664515	2550	2550	2550	2550	0
435	20231023	132000	292664515	2550	2550	2550	2550	4
436	20231023	131900	292654315	2545	2545	2545	2545	0
437	20231023	131800	292654315	2545	2545	2545	2545	84
438	20231023	131700	292440535	2550	2550	2550	2550	0
439	20231023	131600	292440535	2550	2550	2550	2550	0
440	20231023	131500	292440535	2550	2550	2550	2550	0
441	20231023	131400	292440535	2550	2550	2550	2550	10
442	20231023	131300	292415035	2545	2545	2545	2545	104
443	20231023	131200	292150355	2545	2545	2545	2545	0
444	20231023	131100	292150355	2545	2545	2545	2545	1
445	20231023	131000	292147810	2545	2545	2545	2545	0
446	20231023	130900	292147810	2545	2545	2545	2545	30
447	20231023	130800	292071460	2545	2545	2545	2545	0
448	20231023	130700	292071460	2545	2550	2550	2545	2
449	20231023	130600	292066365	2550	2550	2550	2550	0
450	20231023	130500	292066365	2550	2550	2550	2550	0
451	20231023	130400	292066365	2550	2550	2550	2550	0
452	20231023	130300	292066365	2550	2550	2550	2550	10
453	20231023	130200	292040865	2550	2550	2550	2550	0
454	20231023	130100	292040865	2550	2550	2550	2550	0
455	20231023	130000	292040865	2550	2550	2550	2550	0
456	20231023	125900	292040865	2550	2550	2550	2550	32
457	20231023	125800	291959265	2550	2550	2550	2550	0
458	20231023	125700	291959265	2550	2550	2550	2550	0
459	20231023	125600	291959265	2550	2550	2550	2550	0
460	20231023	125500	291959265	2550	2550	2550	2550	10
461	20231023	125400	291933765	2550	2550	2550	2550	0
462	20231023	125300	291933765	2550	2550	2550	2550	30
463	20231023	125200	291857265	2540	2540	2540	2540	20
464	20231023	125100	291806465	2540	2540	2540	2540	0
465	20231023	125000	291806465	2540	2540	2540	2540	60
466	20231023	124900	291654065	2540	2540	2540	2540	0
467	20231023	124800	291654065	2540	2540	2540	2540	0
468	20231023	124700	291654065	2540	2540	2540	2540	0
469	20231023	124600	291654065	2540	2550	2550	2540	202
470	20231023	124500	291140765	2535	2535	2535	2535	0
471	20231023	124400	291140765	2535	2535	2535	2535	200
472	20231023	124300	290633765	2555	2555	2555	2555	0
473	20231023	124200	290633765	2555	2555	2555	2555	0
474	20231023	124100	290633765	2555	2555	2555	2555	1
475	20231023	124000	290631210	2535	2535	2535	2535	200
476	20231023	123900	290124210	2530	2535	2535	2530	2500
477	20231023	123800	283789625	2535	2545	2545	2535	1000
478	20231023	123700	281253165	2540	2545	2545	2540	35
479	20231023	123600	281164175	2545	2545	2545	2545	0
480	20231023	123500	281164175	2545	2540	2545	2540	1224
481	20231023	123400	278053705	2545	2545	2545	2545	637
482	20231023	123300	276432540	2545	2550	2550	2545	20
483	20231023	123200	276381595	2555	2555	2555	2555	91
484	20231023	123100	276149090	2555	2555	2555	2555	0
485	20231023	123000	276149090	2555	2555	2555	2555	0
486	20231023	122900	276149090	2555	2555	2555	2555	42
487	20231023	122800	276041780	2555	2550	2555	2550	5
488	20231023	122700	276029015	2555	2555	2555	2555	0
489	20231023	122600	276029015	2555	2555	2555	2555	0
490	20231023	122500	276029015	2555	2555	2555	2555	0
491	20231023	122400	276029015	2555	2555	2555	2555	0
492	20231023	122300	276029015	2555	2555	2555	2555	5
493	20231023	122200	276016240	2560	2560	2560	2560	0
494	20231023	122100	276016240	2560	2560	2560	2560	0
495	20231023	122000	276016240	2560	2560	2560	2560	0
496	20231023	121900	276016240	2560	2560	2560	2560	0
497	20231023	121800	276016240	2560	2560	2560	2560	0
498	20231023	121700	276016240	2560	2560	2560	2560	0
499	20231023	121600	276016240	2560	2560	2560	2560	0
500	20231023	121500	276016240	2560	2560	2560	2560	0
501	20231023	121400	276016240	2560	2560	2560	2560	0
502	20231023	121300	276016240	2560	2560	2560	2560	0
503	20231023	121200	276016240	2560	2560	2560	2560	0
504	20231023	121100	276016240	2560	2560	2560	2560	0
505	20231023	121000	276016240	2560	2560	2560	2560	7
506	20231023	120900	275998320	2560	2560	2560	2560	0
507	20231023	120800	275998320	2560	2560	2560	2560	1
508	20231023	120700	275995760	2540	2545	2545	2540	790
509	20231023	120600	273987270	2545	2545	2560	2545	643
510	20231023	120500	272350820	2540	2555	2560	2540	748
511	20231023	120400	270446305	2560	2560	2560	2560	1
512	20231023	120300	270443745	2555	2555	2555	2555	0
513	20231023	120200	270443745	2555	2555	2555	2555	1
514	20231023	120100	270441190	2560	2560	2560	2560	0
515	20231023	120000	270441190	2560	2555	2560	2555	16
516	20231023	115900	270400305	2555	2560	2560	2555	294
517	20231023	115800	269649115	2560	2560	2560	2560	0
518	20231023	115700	269649115	2560	2560	2560	2560	1
519	20231023	115600	269646555	2565	2565	2565	2565	0
520	20231023	115500	269646555	2565	2565	2565	2565	1
521	20231023	115400	269643990	2560	2560	2560	2560	38
522	20231023	115300	269546710	2555	2555	2555	2555	0
523	20231023	115200	269546710	2555	2555	2555	2555	0
524	20231023	115100	269546710	2555	2560	2560	2555	83
525	20231023	115000	269334395	2555	2560	2560	2555	105
526	20231023	114900	269065600	2565	2565	2565	2565	0
527	20231023	114800	269065600	2565	2565	2565	2565	20
528	20231023	114700	269014300	2565	2570	2570	2565	1151
529	20231023	114600	266061970	2565	2565	2565	2565	500
530	20231023	114500	264779470	2570	2570	2570	2570	0
531	20231023	114400	264779470	2570	2570	2570	2570	0
532	20231023	114300	264779470	2570	2575	2575	2570	93
533	20231023	114200	264540435	2570	2570	2570	2570	0
534	20231023	114100	264540435	2570	2570	2570	2570	212
535	20231023	114000	263995595	2570	2570	2570	2570	0
536	20231023	113900	263995595	2570	2570	2570	2570	0
537	20231023	113800	263995595	2570	2570	2570	2570	31
538	20231023	113700	263915925	2570	2570	2570	2570	7
539	20231023	113600	263897935	2570	2570	2570	2570	84
540	20231023	113500	263682055	2570	2570	2570	2570	399
541	20231023	113400	262656625	2570	2570	2570	2570	22
542	20231023	113300	262600085	2570	2570	2570	2570	380
543	20231023	113200	261623485	2570	2570	2570	2570	76
544	20231023	113100	261428165	2575	2575	2575	2575	0
545	20231023	113000	261428165	2575	2575	2575	2575	15
546	20231023	112900	261389540	2575	2575	2575	2575	1
547	20231023	112800	261386965	2575	2575	2575	2575	130
548	20231023	112700	261052215	2575	2575	2575	2575	2
549	20231023	112600	261047065	2565	2565	2565	2565	0
550	20231023	112500	261047065	2565	2575	2575	2565	407
551	20231023	112400	260003010	2575	2575	2575	2575	0
552	20231023	112300	260003010	2575	2575	2575	2575	0
553	20231023	112200	260003010	2575	2575	2575	2575	0
554	20231023	112100	260003010	2575	2575	2575	2575	0
555	20231023	112000	260003010	2575	2565	2575	2565	187
556	20231023	111900	259523315	2570	2570	2570	2570	296
557	20231023	111800	258762595	2570	2570	2570	2570	2723
558	20231023	111700	251764485	2570	2570	2570	2570	0
559	20231023	111600	251764485	2570	2570	2570	2570	0
560	20231023	111500	251764485	2570	2570	2570	2570	108
561	20231023	111400	251486925	2575	2575	2575	2575	0
562	20231023	111300	251486925	2575	2575	2575	2575	0
563	20231023	111200	251486925	2575	2575	2575	2575	20
564	20231023	111100	251435425	2575	2575	2575	2575	0
565	20231023	111000	251435425	2575	2575	2575	2575	0
566	20231023	110900	251435425	2575	2575	2575	2575	0
567	20231023	110800	251435425	2575	2575	2575	2575	4
568	20231023	110700	251425125	2575	2575	2575	2575	355
569	20231023	110600	250511000	2580	2580	2580	2580	0
570	20231023	110500	250511000	2580	2580	2580	2580	49
571	20231023	110400	250384580	2580	2580	2580	2580	0
572	20231023	110300	250384580	2580	2580	2580	2580	0
573	20231023	110200	250384580	2580	2580	2580	2580	0
574	20231023	110100	250384580	2580	2580	2580	2580	0
575	20231023	110000	250384580	2580	2580	2580	2580	0
576	20231023	105900	250384580	2580	2580	2580	2580	0
577	20231023	105800	250384580	2580	2580	2580	2580	300
578	20231023	105700	249610580	2580	2580	2580	2580	0
579	20231023	105600	249610580	2580	2580	2580	2580	50
580	20231023	105500	249481580	2580	2580	2580	2580	10
581	20231023	105400	249455780	2585	2585	2585	2585	4
582	20231023	105300	249445440	2585	2585	2585	2585	100
583	20231023	105200	249186940	2585	2585	2585	2585	4
584	20231023	105100	249176600	2580	2580	2580	2580	86
585	20231023	105000	248954720	2580	2580	2580	2580	0
586	20231023	104900	248954720	2580	2580	2580	2580	200
587	20231023	104800	248438720	2585	2580	2585	2575	160
588	20231023	104700	248025620	2575	2580	2580	2575	319
589	20231023	104600	247203695	2580	2580	2580	2580	90
590	20231023	104500	246971495	2590	2590	2590	2590	0
591	20231023	104400	246971495	2590	2590	2590	2590	0
592	20231023	104300	246971495	2590	2590	2590	2590	1
593	20231023	104200	246968905	2585	2585	2585	2585	0
594	20231023	104100	246968905	2585	2585	2585	2585	1
595	20231023	104000	246966320	2580	2580	2580	2580	2
596	20231023	103900	246961160	2580	2580	2580	2580	100
597	20231023	103800	246703160	2585	2585	2585	2585	0
598	20231023	103700	246703160	2585	2585	2585	2585	0
599	20231023	103600	246703160	2585	2580	2585	2580	1361
600	20231023	103500	243186530	2580	2580	2580	2580	10
601	20231023	103400	243160730	2580	2580	2580	2580	1471
602	20231023	103300	239365550	2575	2575	2575	2575	1
603	20231023	103200	239362975	2575	2580	2580	2575	121
604	20231023	103100	239051395	2580	2580	2580	2580	0
605	20231023	103000	239051395	2580	2575	2580	2575	2
606	20231023	102900	239046240	2575	2575	2575	2575	0
607	20231023	102800	239046240	2575	2580	2580	2575	527
608	20231023	102700	237686585	2570	2570	2570	2570	1501
609	20231023	102600	233829015	2580	2580	2580	2580	0
610	20231023	102500	233829015	2580	2570	2580	2570	726
611	20231023	102400	231963185	2570	2570	2570	2565	446
612	20231023	102300	230816970	2580	2570	2580	2570	8
613	20231023	102200	230796400	2580	2575	2585	2570	5
614	20231023	102100	230783515	2585	2585	2585	2585	2
615	20231023	102000	230778345	2585	2585	2585	2570	4007
616	20231023	101900	220420265	2585	2585	2585	2585	300
617	20231023	101800	219644765	2585	2575	2585	2575	218
618	20231023	101700	219083405	2575	2575	2575	2570	193
619	20231023	101600	218587380	2570	2575	2575	2565	29
620	20231023	101500	218512750	2565	2580	2580	2565	3
621	20231023	101400	218505025	2585	2585	2585	2585	0
622	20231023	101300	218505025	2585	2585	2585	2565	5537
623	20231023	101200	204274865	2590	2590	2590	2590	11
624	20231023	101100	204246375	2585	2585	2585	2585	200
625	20231023	101000	203729375	2585	2585	2585	2585	3
626	20231023	100900	203721620	2580	2580	2580	2580	100
627	20231023	100800	203463620	2570	2570	2570	2570	51
628	20231023	100700	203332550	2590	2590	2590	2590	0
629	20231023	100600	203332550	2590	2590	2590	2570	3
630	20231023	100500	203324800	2570	2570	2570	2570	709
631	20231023	100400	201502670	2575	2575	2575	2575	200
632	20231023	100300	200987670	2575	2575	2575	2575	1063
633	20231023	100200	198250445	2590	2590	2590	2590	0
634	20231023	100100	198250445	2590	2590	2590	2590	0
635	20231023	100000	198250445	2590	2590	2590	2590	4
636	20231023	095900	198240085	2575	2580	2580	2575	521
637	20231023	095800	196895910	2580	2590	2590	2580	4
638	20231023	095700	196885560	2590	2585	2590	2580	147
639	20231023	095600	196506140	2590	2590	2590	2590	295
640	20231023	095500	195742090	2595	2590	2595	2590	551
641	20231023	095400	194314995	2590	2580	2590	2580	31
642	20231023	095300	194235005	2590	2580	2590	2580	102
643	20231023	095200	193970835	2590	2590	2590	2575	109
644	20231023	095100	193688570	2595	2590	2595	2590	165
645	20231023	095000	193261210	2590	2580	2590	2570	15241
646	20231023	094900	153901460	2580	2575	2580	2575	702
647	20231023	094800	152093805	2575	2575	2575	2575	2
648	20231023	094700	152088655	2565	2565	2565	2565	300
649	20231023	094600	151319155	2575	2575	2575	2575	2
650	20231023	094500	151314005	2575	2575	2575	2560	982
651	20231023	094400	148800055	2565	2570	2570	2565	702
652	20231023	094300	146999410	2575	2570	2575	2570	837
653	20231023	094200	144848315	2575	2580	2580	2575	64
654	20231023	094100	144683460	2580	2570	2580	2570	739
655	20231023	094000	142783165	2575	2580	2580	2575	3
656	20231023	093900	142775435	2580	2565	2580	2565	2471
657	20231023	093800	136420855	2570	2565	2570	2560	116
658	20231023	093700	136122750	2570	2560	2570	2560	13
659	20231023	093600	136089370	2570	2570	2570	2560	76
660	20231023	093500	135894310	2570	2570	2570	2570	1
661	20231023	093400	135891740	2570	2565	2570	2555	344
662	20231023	093300	135009380	2565	2565	2565	2560	43
663	20231023	093200	134899290	2550	2565	2565	2550	5
664	20231023	093100	134886480	2565	2550	2565	2545	422
665	20231023	093000	133812280	2570	2560	2570	2550	4
666	20231023	092900	133802040	2560	2545	2565	2540	1903
667	20231023	092800	128958875	2540	2565	2565	2540	104
668	20231023	092700	128694180	2565	2565	2565	2545	10
669	20231023	092600	128668550	2545	2575	2575	2545	73
670	20231023	092500	128482130	2580	2550	2580	2550	921
671	20231023	092400	126131030	2570	2570	2570	2570	0
672	20231023	092300	126131030	2570	2570	2575	2570	22
673	20231023	092200	126074420	2575	2570	2580	2550	900
674	20231023	092100	123761120	2570	2550	2570	2545	972
675	20231023	092000	121273025	2560	2555	2560	2545	113
676	20231023	091900	120984315	2555	2550	2555	2545	692
677	20231023	091800	119222695	2545	2570	2570	2545	501
678	20231023	091700	117947570	2535	2570	2580	2535	1001
679	20231023	091600	115400670	2570	2585	2585	2570	24
680	20231023	091500	115338855	2585	2585	2585	2575	54
681	20231023	091400	115199275	2585	2580	2585	2570	1640
682	20231023	091300	110963960	2580	2585	2585	2565	1384
683	20231023	091200	107391545	2585	2575	2585	2575	284
684	20231023	091100	106658060	2585	2580	2585	2575	332
685	20231023	091000	105801495	2585	2570	2585	2565	2658
686	20231023	090900	98968175	2565	2565	2565	2560	2829
687	20231023	090800	91714295	2560	2565	2570	2555	2207
688	20231023	090700	86060600	2565	2550	2565	2550	2377
689	20231023	090600	79997805	2535	2550	2550	2535	5561
690	20231023	090500	65894650	2555	2550	2555	2545	1360
691	20231023	090400	62427100	2550	2550	2555	2545	4805
692	20231023	090300	50178955	2550	2560	2570	2550	731
693	20231023	090200	48309400	2560	2555	2560	2550	2014
694	20231023	090100	43157765	2535	2545	2555	2535	1625
695	20231023	090000	39019515	2550	2515	2550	2515	14715