KissMeData/092220/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194300	1785264969	1348	1348	1348	1348	10573
3	20231019	194200	1785264969	1348	1348	1348	1348	0
4	20231019	194100	1785264969	1348	1348	1348	1348	0
5	20231019	194000	1785264969	1348	1348	1348	1348	0
6	20231019	193900	1785264969	1348	1348	1348	1348	0
7	20231019	193800	1785264969	1348	1348	1348	1348	0
8	20231019	193700	1785264969	1348	1348	1348	1348	0
9	20231019	193600	1785264969	1348	1348	1348	1348	0
10	20231019	193500	1785264969	1348	1348	1348	1348	0
11	20231019	193400	1785264969	1348	1348	1348	1348	0
12	20231019	193300	1785264969	1348	1348	1348	1348	0
13	20231019	193200	1785264969	1348	1348	1348	1348	0
14	20231019	193100	1785264969	1348	1348	1348	1348	0
15	20231019	193000	1785264969	1348	1348	1348	1348	0
16	20231019	192900	1785264969	1348	1348	1348	1348	0
17	20231019	192800	1785264969	1348	1348	1348	1348	0
18	20231019	192700	1785264969	1348	1348	1348	1348	0
19	20231019	192600	1785264969	1348	1348	1348	1348	0
20	20231019	192500	1785264969	1348	1348	1348	1348	0
21	20231019	192400	1785264969	1348	1348	1348	1348	0
22	20231019	192300	1785264969	1348	1348	1348	1348	0
23	20231019	192200	1785264969	1348	1348	1348	1348	0
24	20231019	192100	1785264969	1348	1348	1348	1348	0
25	20231019	192000	1785264969	1348	1348	1348	1348	0
26	20231019	191900	1785264969	1348	1348	1348	1348	0
27	20231019	191800	1785264969	1348	1348	1348	1348	0
28	20231019	191700	1785264969	1348	1348	1348	1348	0
29	20231019	191600	1785264969	1348	1348	1348	1348	0
30	20231019	191500	1785264969	1348	1348	1348	1348	0
31	20231019	191400	1785264969	1348	1348	1348	1348	0
32	20231019	191300	1785264969	1348	1348	1348	1348	10573
33	20231019	191200	1785264969	1348	1348	1348	1348	0
34	20231019	191100	1785264969	1348	1348	1348	1348	0
35	20231019	191000	1785264969	1348	1348	1348	1348	0
36	20231019	190900	1785264969	1348	1348	1348	1348	0
37	20231019	190800	1785264969	1348	1348	1348	1348	0
38	20231019	190700	1785264969	1348	1348	1348	1348	0
39	20231019	190600	1785264969	1348	1348	1348	1348	0
40	20231019	190500	1785264969	1348	1348	1348	1348	0
41	20231019	190400	1785264969	1348	1348	1348	1348	0
42	20231019	190300	1785264969	1348	1348	1348	1348	0
43	20231019	190200	1785264969	1348	1348	1348	1348	0
44	20231019	190100	1785264969	1348	1348	1348	1348	0
45	20231019	190000	1785264969	1348	1348	1348	1348	0
46	20231019	185900	1785264969	1348	1348	1348	1348	0
47	20231019	185800	1785264969	1348	1348	1348	1348	0
48	20231019	185700	1785264969	1348	1348	1348	1348	0
49	20231019	185600	1785264969	1348	1348	1348	1348	0
50	20231019	185500	1785264969	1348	1348	1348	1348	0
51	20231019	185400	1785264969	1348	1348	1348	1348	0
52	20231019	185300	1785264969	1348	1348	1348	1348	0
53	20231019	185200	1785264969	1348	1348	1348	1348	0
54	20231019	185100	1785264969	1348	1348	1348	1348	0
55	20231019	185000	1785264969	1348	1348	1348	1348	0
56	20231019	184900	1785264969	1348	1348	1348	1348	0
57	20231019	184800	1785264969	1348	1348	1348	1348	0
58	20231019	184700	1785264969	1348	1348	1348	1348	0
59	20231019	184600	1785264969	1348	1348	1348	1348	0
60	20231019	184500	1785264969	1348	1348	1348	1348	0
61	20231019	184400	1785264969	1348	1348	1348	1348	0
62	20231019	184300	1785264969	1348	1348	1348	1348	10573
63	20231019	184200	1785264969	1348	1348	1348	1348	0
64	20231019	184100	1785264969	1348	1348	1348	1348	0
65	20231019	184000	1785264969	1348	1348	1348	1348	0
66	20231019	183900	1785264969	1348	1348	1348	1348	0
67	20231019	183800	1785264969	1348	1348	1348	1348	0
68	20231019	183700	1785264969	1348	1348	1348	1348	0
69	20231019	183600	1785264969	1348	1348	1348	1348	0
70	20231019	183500	1785264969	1348	1348	1348	1348	0
71	20231019	183400	1785264969	1348	1348	1348	1348	0
72	20231019	183300	1785264969	1348	1348	1348	1348	0
73	20231019	183200	1785264969	1348	1348	1348	1348	0
74	20231019	183100	1785264969	1348	1348	1348	1348	0
75	20231019	183000	1785264969	1348	1348	1348	1348	0
76	20231019	182900	1785264969	1348	1348	1348	1348	0
77	20231019	182800	1785264969	1348	1348	1348	1348	0
78	20231019	182700	1785264969	1348	1348	1348	1348	0
79	20231019	182600	1785264969	1348	1348	1348	1348	0
80	20231019	182500	1785264969	1348	1348	1348	1348	0
81	20231019	182400	1785264969	1348	1348	1348	1348	0
82	20231019	182300	1785264969	1348	1348	1348	1348	0
83	20231019	182200	1785264969	1348	1348	1348	1348	0
84	20231019	182100	1785264969	1348	1348	1348	1348	0
85	20231019	182000	1785264969	1348	1348	1348	1348	0
86	20231019	181900	1785264969	1348	1348	1348	1348	0
87	20231019	181800	1785264969	1348	1348	1348	1348	0
88	20231019	181700	1785264969	1348	1348	1348	1348	0
89	20231019	181600	1785264969	1348	1348	1348	1348	0
90	20231019	181500	1785264969	1348	1348	1348	1348	0
91	20231019	181400	1785264969	1348	1348	1348	1348	0
92	20231019	181300	1785264969	1348	1348	1348	1348	10573
93	20231019	181200	1785264969	1348	1348	1348	1348	0
94	20231019	181100	1785264969	1348	1348	1348	1348	0
95	20231019	181000	1785264969	1348	1348	1348	1348	0
96	20231019	180900	1785264969	1348	1348	1348	1348	0
97	20231019	180800	1785264969	1348	1348	1348	1348	0
98	20231019	180700	1785264969	1348	1348	1348	1348	0
99	20231019	180600	1785264969	1348	1348	1348	1348	0
100	20231019	180500	1785264969	1348	1348	1348	1348	0
101	20231019	180400	1785264969	1348	1348	1348	1348	0
102	20231019	180300	1785264969	1348	1348	1348	1348	0
103	20231019	180200	1785264969	1348	1348	1348	1348	0
104	20231019	180100	1785264969	1348	1348	1348	1348	0
105	20231019	180000	1785264969	1348	1348	1348	1348	0
106	20231019	175900	1785264969	1348	1348	1348	1348	0
107	20231019	175800	1785264969	1348	1348	1348	1348	0
108	20231019	175700	1785264969	1348	1348	1348	1348	0
109	20231019	175600	1785264969	1348	1348	1348	1348	0
110	20231019	175500	1785264969	1348	1348	1348	1348	0
111	20231019	175400	1785264969	1348	1348	1348	1348	0
112	20231019	175300	1785264969	1348	1348	1348	1348	0
113	20231019	175200	1785264969	1348	1348	1348	1348	0
114	20231019	175100	1785264969	1348	1348	1348	1348	0
115	20231019	175000	1785264969	1348	1348	1348	1348	0
116	20231019	174900	1785264969	1348	1348	1348	1348	0
117	20231019	174800	1785264969	1348	1348	1348	1348	0
118	20231019	174700	1785264969	1348	1348	1348	1348	0
119	20231019	174600	1785264969	1348	1348	1348	1348	0
120	20231019	174500	1785264969	1348	1348	1348	1348	0
121	20231019	174400	1785264969	1348	1348	1348	1348	0
122	20231019	174300	1785264969	1348	1348	1348	1348	10573
123	20231019	174200	1785264969	1348	1348	1348	1348	0
124	20231019	174100	1785264969	1348	1348	1348	1348	0
125	20231019	174000	1785264969	1348	1348	1348	1348	0
126	20231019	173900	1785264969	1348	1348	1348	1348	0
127	20231019	173800	1785264969	1348	1348	1348	1348	0
128	20231019	173700	1785264969	1348	1348	1348	1348	0
129	20231019	173600	1785264969	1348	1348	1348	1348	0
130	20231019	173500	1785264969	1348	1348	1348	1348	0
131	20231019	173400	1785264969	1348	1348	1348	1348	0
132	20231019	173300	1785264969	1348	1348	1348	1348	0
133	20231019	173200	1785264969	1348	1348	1348	1348	0
134	20231019	173100	1785264969	1348	1348	1348	1348	0
135	20231019	173000	1785264969	1348	1348	1348	1348	0
136	20231019	172900	1785264969	1348	1348	1348	1348	0
137	20231019	172800	1785264969	1348	1348	1348	1348	0
138	20231019	172700	1785264969	1348	1348	1348	1348	0
139	20231019	172600	1785264969	1348	1348	1348	1348	0
140	20231019	172500	1785264969	1348	1348	1348	1348	0
141	20231019	172400	1785264969	1348	1348	1348	1348	0
142	20231019	172300	1785264969	1348	1348	1348	1348	0
143	20231019	172200	1785264969	1348	1348	1348	1348	0
144	20231019	172100	1785264969	1348	1348	1348	1348	0
145	20231019	172000	1785264969	1348	1348	1348	1348	0
146	20231019	171900	1785264969	1348	1348	1348	1348	0
147	20231019	171800	1785264969	1348	1348	1348	1348	0
148	20231019	171700	1785264969	1348	1348	1348	1348	0
149	20231019	171600	1785264969	1348	1348	1348	1348	0
150	20231019	171500	1785264969	1348	1348	1348	1348	0
151	20231019	171400	1785264969	1348	1348	1348	1348	0
152	20231019	171300	1785264969	1348	1348	1348	1348	10573
153	20231019	171200	1785264969	1348	1348	1348	1348	0
154	20231019	171100	1785264969	1348	1348	1348	1348	0
155	20231019	171000	1785264969	1348	1348	1348	1348	0
156	20231019	170900	1785264969	1348	1348	1348	1348	0
157	20231019	170800	1785264969	1348	1348	1348	1348	0
158	20231019	170700	1785264969	1348	1348	1348	1348	0
159	20231019	170600	1785264969	1348	1348	1348	1348	0
160	20231019	170500	1785264969	1348	1348	1348	1348	0
161	20231019	170400	1785264969	1348	1348	1348	1348	0
162	20231019	170300	1785264969	1348	1348	1348	1348	0
163	20231019	170200	1785264969	1348	1348	1348	1348	0
164	20231019	170100	1785264969	1348	1348	1348	1348	0
165	20231019	170000	1785264969	1348	1348	1348	1348	0
166	20231019	165900	1785264969	1348	1348	1348	1348	0
167	20231019	165800	1785264969	1348	1348	1348	1348	0
168	20231019	165700	1785264969	1348	1348	1348	1348	0
169	20231019	165600	1785264969	1348	1348	1348	1348	0
170	20231019	165500	1785264969	1348	1348	1348	1348	0
171	20231019	165400	1785264969	1348	1348	1348	1348	0
172	20231019	165300	1785264969	1348	1348	1348	1348	0
173	20231019	165200	1785264969	1348	1348	1348	1348	0
174	20231019	165100	1785264969	1348	1348	1348	1348	0
175	20231019	165000	1785264969	1348	1348	1348	1348	0
176	20231019	164900	1785264969	1348	1348	1348	1348	0
177	20231019	164800	1785264969	1348	1348	1348	1348	0
178	20231019	164700	1785264969	1348	1348	1348	1348	0
179	20231019	164600	1785264969	1348	1348	1348	1348	0
180	20231019	164500	1785264969	1348	1348	1348	1348	0
181	20231019	164400	1785264969	1348	1348	1348	1348	0
182	20231019	164300	1785264969	1348	1348	1348	1348	10573
183	20231019	164200	1785264969	1348	1348	1348	1348	0
184	20231019	164100	1785264969	1348	1348	1348	1348	0
185	20231019	164000	1785264969	1348	1348	1348	1348	0
186	20231019	163900	1785264969	1348	1348	1348	1348	0
187	20231019	163800	1785264969	1348	1348	1348	1348	0
188	20231019	163700	1785264969	1348	1348	1348	1348	0
189	20231019	163600	1785264969	1348	1348	1348	1348	0
190	20231019	163500	1785264969	1348	1348	1348	1348	0
191	20231019	163400	1785264969	1348	1348	1348	1348	0
192	20231019	163300	1785264969	1348	1348	1348	1348	0
193	20231019	163200	1785264969	1348	1348	1348	1348	0
194	20231019	163100	1785264969	1348	1348	1348	1348	0
195	20231019	163000	1785264969	1348	1348	1348	1348	0
196	20231019	162900	1785264969	1348	1348	1348	1348	0
197	20231019	162800	1785264969	1348	1348	1348	1348	0
198	20231019	162700	1785264969	1348	1348	1348	1348	0
199	20231019	162600	1785264969	1348	1348	1348	1348	0
200	20231019	162500	1785264969	1348	1348	1348	1348	0
201	20231019	162400	1785264969	1348	1348	1348	1348	0
202	20231019	162300	1785264969	1348	1348	1348	1348	0
203	20231019	162200	1785264969	1348	1348	1348	1348	0
204	20231019	162100	1785264969	1348	1348	1348	1348	0
205	20231019	162000	1785264969	1348	1348	1348	1348	0
206	20231019	161900	1785264969	1348	1348	1348	1348	0
207	20231019	161800	1785264969	1348	1348	1348	1348	0
208	20231019	161700	1785264969	1348	1348	1348	1348	0
209	20231019	161600	1785264969	1348	1348	1348	1348	0
210	20231019	161500	1785264969	1348	1348	1348	1348	0
211	20231019	161400	1785264969	1348	1348	1348	1348	0
212	20231019	161300	1785264969	1348	1348	1348	1348	10573
213	20231019	161200	1785264969	1348	1348	1348	1348	0
214	20231019	161100	1785264969	1348	1348	1348	1348	0
215	20231019	161000	1785264969	1348	1348	1348	1348	0
216	20231019	160900	1785264969	1348	1348	1348	1348	0
217	20231019	160800	1785264969	1348	1348	1348	1348	0
218	20231019	160700	1785264969	1348	1348	1348	1348	0
219	20231019	160600	1785264969	1348	1348	1348	1348	0
220	20231019	160500	1785264969	1348	1348	1348	1348	0
221	20231019	160400	1785264969	1348	1348	1348	1348	0
222	20231019	160300	1785264969	1348	1348	1348	1348	0
223	20231019	160200	1785264969	1348	1348	1348	1348	0
224	20231019	160100	1785264969	1348	1348	1348	1348	0
225	20231019	160000	1785264969	1348	1348	1348	1348	0
226	20231019	155900	1785264969	1348	1348	1348	1348	0
227	20231019	155800	1785264969	1348	1348	1348	1348	0
228	20231019	155700	1785264969	1348	1348	1348	1348	0
229	20231019	155600	1785264969	1348	1348	1348	1348	0
230	20231019	155500	1785264969	1348	1348	1348	1348	0
231	20231019	155400	1785264969	1348	1348	1348	1348	0
232	20231019	155300	1785264969	1348	1348	1348	1348	0
233	20231019	155200	1785264969	1348	1348	1348	1348	0
234	20231019	155100	1785264969	1348	1348	1348	1348	0
235	20231019	155000	1785264969	1348	1348	1348	1348	0
236	20231019	154900	1785264969	1348	1348	1348	1348	0
237	20231019	154800	1785264969	1348	1348	1348	1348	0
238	20231019	154700	1785264969	1348	1348	1348	1348	0
239	20231019	154600	1785264969	1348	1348	1348	1348	0
240	20231019	154500	1785264969	1348	1348	1348	1348	0
241	20231019	154400	1785264969	1348	1348	1348	1348	0
242	20231019	154300	1785264969	1348	1348	1348	1348	10573
243	20231019	154200	1785264969	1348	1348	1348	1348	0
244	20231019	154100	1785264969	1348	1348	1348	1348	0
245	20231019	154000	1785264969	1348	1348	1348	1348	0
246	20231019	153900	1785264969	1348	1348	1348	1348	0
247	20231019	153800	1785264969	1348	1348	1348	1348	0
248	20231019	153700	1785264969	1348	1348	1348	1348	0
249	20231019	153600	1785264969	1348	1348	1348	1348	0
250	20231019	153500	1785264969	1348	1348	1348	1348	0
251	20231019	153400	1785264969	1348	1348	1348	1348	0
252	20231019	153300	1785264969	1348	1348	1348	1348	0
253	20231019	153200	1785264969	1348	1348	1348	1348	0
254	20231019	153100	1785264969	1348	1348	1348	1348	0
255	20231019	153000	1785264969	1348	1348	1348	1348	10573
256	20231019	152900	1771012565	1347	1347	1347	1347	0
257	20231019	152800	1771012565	1347	1347	1347	1347	0
258	20231019	152700	1771012565	1347	1347	1347	1347	0
259	20231019	152600	1771012565	1347	1347	1347	1347	0
260	20231019	152500	1771012565	1347	1347	1347	1347	0
261	20231019	152400	1771012565	1347	1347	1347	1347	0
262	20231019	152300	1771012565	1347	1347	1347	1347	0
263	20231019	152200	1771012565	1347	1347	1347	1347	0
264	20231019	152100	1771012565	1347	1347	1347	1347	0
265	20231019	152000	1771012565	1347	1347	1347	1347	0
266	20231019	151900	1771012565	1347	1345	1350	1344	3824
267	20231019	151800	1765865808	1344	1345	1350	1344	3956
268	20231019	151700	1760548866	1346	1346	1346	1346	193
269	20231019	151600	1760289088	1344	1346	1346	1344	906
270	20231019	151500	1759071018	1346	1347	1347	1346	4177
271	20231019	151400	1753448270	1350	1350	1350	1350	173
272	20231019	151300	1753214720	1346	1353	1355	1346	3067
273	20231019	151200	1749071064	1355	1348	1356	1348	3514
274	20231019	151100	1744318909	1347	1347	1348	1347	2501
275	20231019	151000	1740950061	1347	1346	1347	1346	95
276	20231019	150900	1740822175	1342	1343	1343	1342	8959
277	20231019	150800	1728794720	1343	1343	1343	1342	4619
278	20231019	150700	1722591416	1344	1346	1346	1344	308
279	20231019	150600	1722177462	1344	1344	1344	1344	11
280	20231019	150500	1722162678	1344	1344	1344	1344	230
281	20231019	150400	1721853558	1344	1344	1344	1343	201
282	20231019	150300	1721583612	1340	1350	1350	1340	3003
283	20231019	150200	1717557859	1351	1350	1351	1349	490
284	20231019	150100	1716896350	1350	1349	1350	1349	8067
285	20231019	150000	1706007378	1350	1340	1350	1340	14362
286	20231019	145900	1686740368	1341	1341	1341	1341	1048
287	20231019	145800	1685335000	1340	1338	1340	1338	3230
288	20231019	145700	1681008247	1338	1340	1340	1338	101
289	20231019	145600	1680872909	1340	1340	1340	1340	1
290	20231019	145500	1680871569	1340	1340	1340	1340	4
291	20231019	145400	1680866209	1341	1337	1341	1337	185
292	20231019	145300	1680618724	1342	1337	1342	1337	151
293	20231019	145200	1680416732	1337	1338	1342	1337	30197
294	20231019	145100	1639972418	1338	1338	1338	1337	1357
295	20231019	145000	1638156897	1338	1338	1338	1338	749
296	20231019	144900	1637154735	1338	1340	1340	1336	7475
297	20231019	144800	1627167521	1336	1337	1339	1336	683
298	20231019	144700	1626254560	1337	1335	1337	1335	1517
299	20231019	144600	1624228147	1336	1335	1336	1335	3793
300	20231019	144500	1619162201	1336	1336	1337	1336	15498
301	20231019	144400	1598454222	1337	1338	1339	1337	5820
302	20231019	144300	1590672460	1338	1338	1338	1338	459
303	20231019	144200	1590058318	1338	1338	1338	1338	4152
304	20231019	144100	1584502942	1339	1339	1339	1339	431
305	20231019	144000	1583925833	1339	1339	1339	1339	2259
306	20231019	143900	1580901032	1339	1339	1339	1339	3154
307	20231019	143800	1576677826	1339	1339	1339	1339	120
308	20231019	143700	1576517146	1339	1340	1340	1339	1740
309	20231019	143600	1574185579	1340	1340	1340	1340	511
310	20231019	143500	1573500839	1340	1340	1340	1340	1120
311	20231019	143400	1572000039	1340	1340	1340	1339	163
312	20231019	143300	1571781679	1340	1340	1340	1339	5345
313	20231019	143200	1564619481	1341	1340	1342	1340	1312
314	20231019	143100	1562861389	1341	1341	1341	1341	616
315	20231019	143000	1562035333	1342	1341	1342	1340	790
316	20231019	142900	1560975852	1341	1341	1342	1340	3282
317	20231019	142800	1556575789	1341	1341	1341	1341	1
318	20231019	142700	1556574448	1340	1340	1341	1340	1828
319	20231019	142600	1554124741	1340	1340	1340	1340	1579
320	20231019	142500	1552008881	1340	1339	1340	1339	1299
321	20231019	142400	1550269490	1340	1342	1343	1340	1227
322	20231019	142300	1548624881	1343	1343	1343	1343	77
323	20231019	142200	1548521470	1343	1340	1343	1340	501
324	20231019	142100	1547850127	1340	1340	1340	1340	43
325	20231019	142000	1547792507	1340	1339	1340	1339	1351
326	20231019	141900	1545983155	1340	1341	1341	1340	706
327	20231019	141800	1545036971	1340	1340	1340	1340	6
328	20231019	141700	1545028931	1340	1337	1341	1333	22159
329	20231019	141600	1515454459	1340	1345	1345	1333	58410
330	20231019	141500	1437160079	1345	1344	1345	1344	330
331	20231019	141400	1436716430	1345	1345	1345	1345	3929
332	20231019	141300	1431431925	1345	1349	1349	1345	4583
333	20231019	141200	1425258802	1348	1348	1349	1348	1886
334	20231019	141100	1422716257	1348	1348	1349	1348	1048
335	20231019	141000	1421303231	1348	1348	1348	1348	2848
336	20231019	140900	1417464127	1349	1349	1349	1349	513
337	20231019	140800	1416772090	1349	1348	1349	1348	340
338	20231019	140700	1416313432	1348	1348	1348	1348	0
339	20231019	140600	1416313432	1348	1348	1348	1348	0
340	20231019	140500	1416313432	1348	1348	1348	1348	20
341	20231019	140400	1416286472	1347	1347	1347	1347	2064
342	20231019	140300	1413506264	1347	1347	1347	1347	0
343	20231019	140200	1413506264	1347	1347	1347	1347	2268
344	20231019	140100	1410451268	1347	1349	1349	1347	1006
345	20231019	140000	1409096174	1349	1349	1349	1349	1000
346	20231019	135900	1407747174	1349	1349	1349	1349	10
347	20231019	135800	1407733684	1350	1350	1350	1350	10
348	20231019	135700	1407720184	1350	1350	1350	1350	0
349	20231019	135600	1407720184	1350	1350	1350	1350	39
350	20231019	135500	1407667534	1350	1350	1350	1345	88
351	20231019	135400	1407549109	1344	1350	1350	1344	4810
352	20231019	135300	1401083439	1344	1350	1350	1344	22186
353	20231019	135200	1371230258	1350	1350	1350	1350	100
354	20231019	135100	1371095258	1350	1350	1350	1350	45
355	20231019	135000	1371034508	1350	1349	1350	1349	105
356	20231019	134900	1370892832	1350	1350	1350	1350	0
357	20231019	134800	1370892832	1350	1349	1350	1349	375
358	20231019	134700	1370386946	1350	1350	1350	1350	1
359	20231019	134600	1370385596	1349	1349	1349	1349	0
360	20231019	134500	1370385596	1349	1350	1350	1349	103
361	20231019	134400	1370246598	1349	1349	1350	1348	691
362	20231019	134300	1369314442	1349	1349	1349	1349	670
363	20231019	134200	1368410612	1349	1348	1349	1348	452
364	20231019	134100	1367801009	1347	1348	1348	1347	476
365	20231019	134000	1367159760	1348	1348	1348	1348	0
366	20231019	133900	1367159760	1348	1347	1349	1347	5104
367	20231019	133800	1360284582	1347	1348	1348	1347	6981
368	20231019	133700	1350880262	1349	1347	1349	1347	98
369	20231019	133600	1350748149	1349	1349	1349	1348	1961
370	20231019	133500	1348102977	1349	1348	1349	1348	186
371	20231019	133400	1347852247	1348	1349	1350	1348	2843
372	20231019	133300	1344017073	1349	1348	1350	1348	2763
373	20231019	133200	1340289979	1348	1350	1350	1348	8631
374	20231019	133100	1328639879	1350	1350	1351	1348	7391
375	20231019	133000	1318672135	1348	1350	1350	1348	1250
376	20231019	132900	1316985635	1350	1350	1350	1350	154
377	20231019	132800	1316777735	1350	1346	1351	1346	2108
378	20231019	132700	1313938766	1345	1346	1346	1345	3516
379	20231019	132600	1309208454	1351	1351	1351	1347	879
380	20231019	132500	1308023925	1351	1349	1351	1349	2110
381	20231019	132400	1305177420	1349	1349	1349	1349	35
382	20231019	132300	1305130205	1349	1348	1349	1348	8566
383	20231019	132200	1293575271	1350	1350	1350	1350	0
384	20231019	132100	1293575271	1350	1343	1350	1340	5104
385	20231019	132000	1286726797	1352	1353	1353	1343	10177
386	20231019	131900	1273041114	1353	1353	1353	1353	1
387	20231019	131800	1273039761	1354	1347	1354	1345	13034
388	20231019	131700	1255497852	1347	1350	1353	1346	21268
389	20231019	131600	1226835847	1353	1352	1353	1350	30969
390	20231019	131500	1185017838	1352	1353	1353	1352	1508
391	20231019	131400	1182979019	1353	1352	1353	1351	4926
392	20231019	131300	1176317038	1352	1354	1354	1352	3667
393	20231019	131200	1171356999	1354	1355	1355	1354	922
394	20231019	131100	1170108559	1355	1355	1355	1355	1826
395	20231019	131000	1167634329	1354	1357	1357	1354	9904
396	20231019	130900	1154204944	1357	1359	1361	1357	3412
397	20231019	130800	1149573178	1361	1361	1361	1358	1246
398	20231019	130700	1147881104	1359	1358	1359	1358	97
399	20231019	130600	1147749359	1359	1359	1361	1359	397
400	20231019	130500	1147209834	1359	1360	1360	1359	6054
401	20231019	130400	1138982398	1361	1361	1361	1360	2260
402	20231019	130300	1135908763	1361	1361	1361	1360	131
403	20231019	130200	1135730473	1361	1360	1363	1360	1158
404	20231019	130100	1134155333	1361	1363	1363	1361	310
405	20231019	130000	1133732827	1363	1363	1363	1359	256
406	20231019	125900	1133384665	1360	1363	1363	1360	47040
407	20231019	125800	1069377409	1363	1363	1363	1363	2473
408	20231019	125700	1066006710	1363	1363	1363	1363	151
409	20231019	125600	1065800897	1363	1363	1363	1363	10
410	20231019	125500	1065787267	1363	1363	1363	1363	331
411	20231019	125400	1065336114	1363	1365	1365	1363	553
412	20231019	125300	1064582275	1366	1366	1366	1366	0
413	20231019	125200	1064582275	1366	1366	1366	1363	1573
414	20231019	125100	1062438270	1366	1366	1366	1366	111
415	20231019	125000	1062286644	1367	1367	1367	1367	63
416	20231019	124900	1062200523	1367	1367	1367	1367	2
417	20231019	124800	1062197789	1363	1366	1366	1363	51
418	20231019	124700	1062128126	1366	1366	1366	1366	0
419	20231019	124600	1062128126	1366	1366	1366	1366	1
420	20231019	124500	1062126760	1366	1363	1366	1363	148
421	20231019	124400	1061925033	1362	1361	1362	1361	450
422	20231019	124300	1061312160	1362	1362	1362	1361	2747
423	20231019	124200	1057573191	1362	1363	1363	1361	10018
424	20231019	124100	1043932114	1362	1362	1362	1362	499
425	20231019	124000	1043252476	1363	1367	1367	1362	2106
426	20231019	123900	1040379890	1362	1368	1368	1362	1601
427	20231019	123800	1038199307	1368	1363	1368	1362	1089
428	20231019	123700	1036715777	1363	1369	1369	1362	3635
429	20231019	123600	1031762242	1369	1369	1369	1369	0
430	20231019	123500	1031762242	1369	1362	1369	1362	300
431	20231019	123400	1031353336	1362	1364	1364	1362	10470
432	20231019	123300	1017091889	1363	1364	1369	1363	13388
433	20231019	123200	998839157	1363	1364	1364	1363	476
434	20231019	123100	998190321	1369	1372	1372	1364	2320
435	20231019	123000	995025060	1372	1372	1373	1364	3651
436	20231019	122900	990026002	1373	1366	1373	1366	1067
437	20231019	122800	988562835	1364	1364	1364	1363	3109
438	20231019	122700	984323966	1364	1366	1366	1364	5522
439	20231019	122600	976791954	1364	1364	1364	1364	503
440	20231019	122500	976105862	1364	1367	1367	1363	4492
441	20231019	122400	969979157	1365	1365	1365	1365	1438
442	20231019	122300	968016287	1369	1369	1369	1369	5
443	20231019	122200	968009442	1370	1365	1370	1364	7220
444	20231019	122100	958152980	1369	1369	1369	1365	1017
445	20231019	122000	956763082	1365	1368	1368	1365	419
446	20231019	121900	956190070	1364	1364	1364	1364	358
447	20231019	121800	955701758	1364	1364	1364	1363	8546
448	20231019	121700	944049614	1365	1365	1365	1365	1609
449	20231019	121600	941853329	1368	1368	1368	1368	1
450	20231019	121500	941851961	1368	1368	1368	1368	1
451	20231019	121400	941850593	1364	1365	1365	1364	3323
452	20231019	121300	937317820	1365	1365	1365	1365	59
453	20231019	121200	937237285	1364	1364	1364	1363	3217
454	20231019	121100	932849383	1364	1365	1365	1364	688
455	20231019	121000	931910890	1364	1364	1364	1364	0
456	20231019	120900	931910890	1364	1364	1364	1364	17
457	20231019	120800	931887702	1363	1363	1363	1363	0
458	20231019	120700	931887702	1363	1364	1364	1363	2134
459	20231019	120600	928978910	1363	1363	1363	1363	2530
460	20231019	120500	925530520	1363	1364	1364	1363	1050
461	20231019	120400	924099320	1363	1364	1364	1363	2446
462	20231019	120300	920764760	1364	1365	1365	1363	1081
463	20231019	120200	919290561	1364	1369	1369	1364	2321
464	20231019	120100	916124579	1364	1365	1365	1364	314
465	20231019	120000	915696280	1364	1364	1364	1364	2745
466	20231019	115900	911952100	1364	1367	1367	1364	43062
467	20231019	115800	853128484	1368	1369	1369	1368	4953
468	20231019	115700	846352779	1369	1370	1370	1369	2625
469	20231019	115600	842758894	1370	1370	1370	1370	435
470	20231019	115500	842162944	1370	1370	1370	1370	114
471	20231019	115400	842006764	1370	1370	1370	1370	23
472	20231019	115300	841975254	1369	1370	1370	1369	23
473	20231019	115200	841943755	1370	1370	1370	1370	204
474	20231019	115100	841664275	1370	1370	1370	1370	615
475	20231019	115000	840821725	1370	1370	1370	1370	78
476	20231019	114900	840714865	1371	1370	1371	1369	2042
477	20231019	114800	837917269	1370	1369	1370	1369	635
478	20231019	114700	837047943	1369	1369	1370	1369	378
479	20231019	114600	836530460	1369	1369	1369	1369	1
480	20231019	114500	836529091	1369	1369	1369	1369	2255
481	20231019	114400	833441996	1369	1369	1369	1369	15
482	20231019	114300	833421461	1369	1370	1370	1369	892
483	20231019	114200	832200312	1369	1370	1370	1369	1667
484	20231019	114100	829918177	1369	1369	1369	1368	8254
485	20231019	114000	818621387	1369	1370	1370	1369	1942
486	20231019	113900	815962489	1370	1370	1370	1369	431
487	20231019	113800	815372129	1370	1370	1370	1370	0
488	20231019	113700	815372129	1370	1371	1371	1370	48
489	20231019	113600	815306366	1371	1371	1371	1371	101
490	20231019	113500	815167895	1370	1370	1370	1370	0
491	20231019	113400	815167895	1370	1370	1370	1370	200
492	20231019	113300	814893895	1370	1370	1370	1370	200
493	20231019	113200	814619895	1370	1370	1370	1370	4
494	20231019	113100	814614415	1369	1369	1369	1369	1
495	20231019	113000	814613046	1369	1369	1369	1369	11
496	20231019	112900	814597987	1369	1368	1369	1368	101
497	20231019	112800	814459818	1369	1369	1369	1368	3571
498	20231019	112700	809574634	1369	1369	1369	1369	888
499	20231019	112600	808358962	1368	1369	1369	1367	6608
500	20231019	112500	799321765	1369	1370	1370	1369	1606
501	20231019	112400	797122648	1369	1370	1370	1369	11
502	20231019	112300	797107588	1370	1369	1370	1367	10828
503	20231019	112200	782293436	1369	1369	1369	1369	3654
504	20231019	112100	777291110	1370	1372	1372	1370	4873
505	20231019	112000	770614584	1372	1372	1372	1372	0
506	20231019	111900	770614584	1372	1372	1372	1372	1
507	20231019	111800	770613212	1370	1371	1371	1370	4357
508	20231019	111700	764641651	1374	1371	1374	1371	844
509	20231019	111600	763484518	1371	1372	1372	1371	2159
510	20231019	111500	760524527	1371	1374	1374	1371	517
511	20231019	111400	759815215	1371	1372	1372	1371	2000
512	20231019	111300	757073187	1372	1373	1373	1372	1101
513	20231019	111200	755562614	1373	1374	1374	1372	99
514	20231019	111100	755426608	1374	1374	1374	1374	0
515	20231019	111000	755426608	1374	1374	1374	1374	19
516	20231019	110900	755400502	1370	1370	1370	1370	10
517	20231019	110800	755386802	1370	1371	1371	1370	11452
518	20231019	110700	739691550	1374	1374	1374	1374	1
519	20231019	110600	739690176	1374	1374	1374	1374	1
520	20231019	110500	739688802	1372	1372	1373	1372	7358
521	20231019	110400	729593576	1375	1375	1375	1375	1
522	20231019	110300	729592201	1372	1372	1372	1372	0
523	20231019	110200	729592201	1372	1372	1372	1372	299
524	20231019	110100	729181973	1372	1372	1372	1371	2001
525	20231019	110000	726438534	1372	1373	1373	1372	4064
526	20231019	105900	720861691	1374	1375	1375	1374	51
527	20231019	105800	720791581	1375	1373	1375	1373	1100
528	20231019	105700	719281081	1373	1373	1373	1373	6259
529	20231019	105600	710687474	1373	1374	1374	1372	3008
530	20231019	105500	706555311	1374	1373	1374	1372	1705
531	20231019	105400	704214666	1373	1372	1373	1372	373
532	20231019	105300	703702705	1373	1372	1373	1372	217
533	20231019	105200	703404781	1372	1373	1373	1372	3766
534	20231019	105100	698235299	1373	1373	1374	1373	380
535	20231019	105000	697713463	1374	1373	1374	1373	299
536	20231019	104900	697302784	1373	1375	1375	1373	2498
537	20231019	104800	693869040	1376	1376	1376	1375	1506
538	20231019	104700	691798037	1376	1376	1376	1376	13
539	20231019	104600	691780149	1375	1375	1375	1375	2
540	20231019	104500	691777399	1376	1376	1376	1375	12
541	20231019	104400	691760888	1376	1376	1376	1376	0
542	20231019	104300	691760888	1376	1376	1376	1376	24
543	20231019	104200	691727864	1377	1376	1377	1376	87
544	20231019	104100	691608141	1377	1378	1379	1377	2127
545	20231019	104000	688679257	1378	1378	1378	1378	2
546	20231019	103900	688676501	1378	1381	1381	1378	17951
547	20231019	103800	663908850	1381	1382	1382	1381	22
548	20231019	103700	663878458	1381	1382	1382	1381	302
549	20231019	103600	663461385	1382	1382	1382	1382	104
550	20231019	103500	663317657	1382	1381	1382	1381	1236
551	20231019	103400	661610105	1382	1382	1382	1382	869
552	20231019	103300	660409147	1382	1384	1384	1382	2063
553	20231019	103200	657556641	1383	1384	1385	1383	234
554	20231019	103100	657232881	1385	1385	1385	1385	82
555	20231019	103000	657119311	1385	1385	1385	1385	106
556	20231019	102900	656972501	1385	1385	1385	1385	544
557	20231019	102800	656219061	1386	1387	1387	1386	36
558	20231019	102700	656169156	1387	1387	1387	1386	45
559	20231019	102600	656106761	1387	1387	1387	1387	11
560	20231019	102500	656091504	1386	1383	1387	1383	7578
561	20231019	102400	645596841	1383	1382	1383	1382	121
562	20231019	102300	645429548	1381	1382	1382	1380	1766
563	20231019	102200	642991839	1382	1383	1383	1382	113
564	20231019	102100	642835572	1383	1383	1383	1383	17
565	20231019	102000	642812061	1380	1380	1380	1380	0
566	20231019	101900	642812061	1380	1376	1380	1376	10825
567	20231019	101800	627881813	1376	1376	1376	1376	224
568	20231019	101700	627573589	1376	1376	1376	1376	220
569	20231019	101600	627270869	1377	1378	1378	1377	78
570	20231019	101500	627163440	1378	1379	1379	1378	2070
571	20231019	101400	624310929	1378	1377	1378	1377	801
572	20231019	101300	623207451	1378	1375	1378	1374	3625
573	20231019	101200	618215147	1373	1373	1374	1373	2302
574	20231019	101100	615054500	1373	1373	1373	1373	2000
575	20231019	101000	612308500	1373	1374	1374	1373	2860
576	20231019	100900	608381360	1373	1375	1376	1373	10232
577	20231019	100800	594327233	1375	1375	1376	1375	303
578	20231019	100700	593910457	1374	1375	1376	1374	1913
579	20231019	100600	591281039	1375	1377	1378	1375	6530
580	20231019	100500	582300360	1378	1379	1379	1378	6993
581	20231019	100400	572663622	1380	1381	1381	1380	12405
582	20231019	100300	555542320	1383	1382	1383	1382	687
583	20231019	100200	554592884	1382	1382	1384	1382	7135
584	20231019	100100	544725475	1382	1382	1382	1382	661
585	20231019	100000	543811973	1382	1382	1382	1382	23
586	20231019	095900	543780187	1382	1382	1383	1382	1025
587	20231019	095800	542363623	1381	1380	1383	1380	3811
588	20231019	095700	537101595	1380	1379	1381	1379	2573
589	20231019	095600	533551409	1379	1379	1379	1378	556
590	20231019	095500	532784701	1379	1380	1380	1379	42
591	20231019	095400	532726770	1380	1380	1381	1380	3109
592	20231019	095300	528436145	1380	1376	1380	1376	5745
593	20231019	095200	520522301	1377	1377	1377	1377	11
594	20231019	095100	520507154	1377	1376	1377	1376	8
595	20231019	095000	520496141	1377	1377	1377	1377	38
596	20231019	094900	520443815	1377	1376	1378	1376	40
597	20231019	094800	520388732	1377	1378	1378	1377	247
598	20231019	094700	520048599	1378	1377	1378	1377	303
599	20231019	094600	519631363	1377	1377	1377	1377	2002
600	20231019	094500	516874609	1378	1377	1378	1377	1073
601	20231019	094400	515397015	1378	1378	1378	1377	2628
602	20231019	094300	511776661	1378	1377	1378	1377	3066
603	20231019	094200	507554559	1377	1376	1377	1375	1765
604	20231019	094100	505126643	1376	1377	1377	1376	58
605	20231019	094000	505046778	1377	1377	1377	1377	177
606	20231019	093900	504803049	1377	1377	1377	1376	1561
607	20231019	093800	502654869	1377	1374	1377	1373	16797
608	20231019	093700	479568752	1374	1369	1374	1368	13173
609	20231019	093600	461513597	1369	1367	1369	1367	8366
610	20231019	093500	450076578	1367	1369	1369	1367	4010
611	20231019	093400	444589968	1369	1369	1369	1369	54
612	20231019	093300	444516042	1369	1369	1369	1367	2379
613	20231019	093200	441262296	1369	1367	1369	1366	644
614	20231019	093100	440381459	1367	1368	1369	1366	7317
615	20231019	093000	430375759	1369	1369	1369	1368	1544
616	20231019	092900	428263540	1369	1370	1370	1369	36
617	20231019	092800	428214238	1370	1366	1370	1366	6102
618	20231019	092700	419860770	1366	1367	1370	1366	3953
619	20231019	092600	414459756	1367	1370	1370	1366	8666
620	20231019	092500	402618956	1370	1368	1370	1366	12771
621	20231019	092400	385157602	1368	1372	1372	1368	6250
622	20231019	092300	376607586	1372	1370	1372	1368	5381
623	20231019	092200	369240508	1370	1372	1372	1368	18167
624	20231019	092100	344355281	1375	1372	1375	1371	877
625	20231019	092000	343152199	1372	1372	1372	1372	314
626	20231019	091900	342721391	1372	1372	1372	1372	226
627	20231019	091800	342411319	1372	1369	1372	1369	3397
628	20231019	091700	337759713	1369	1368	1370	1368	2826
629	20231019	091600	333889451	1370	1369	1370	1368	8810
630	20231019	091500	321833050	1369	1372	1372	1369	20134
631	20231019	091400	294241232	1372	1373	1373	1371	3153
632	20231019	091300	289916641	1373	1375	1376	1372	1375
633	20231019	091200	288029137	1375	1380	1380	1375	1808
634	20231019	091100	285541548	1380	1381	1382	1376	333
635	20231019	091000	285081752	1382	1371	1382	1366	20684
636	20231019	090900	256724609	1374	1383	1383	1372	8585
637	20231019	090800	244928932	1375	1385	1385	1374	10625
638	20231019	090700	230322063	1374	1372	1375	1372	16094
639	20231019	090600	208207310	1372	1381	1381	1371	30724
640	20231019	090500	165965059	1381	1383	1383	1376	29483
641	20231019	090400	125257731	1383	1386	1387	1383	12128
642	20231019	090300	108466062	1388	1388	1389	1386	2625
643	20231019	090200	104821417	1388	1388	1388	1384	5711
644	20231019	090100	96912194	1390	1396	1396	1385	45622
645	20231019	090000	33438105	1393	1401	1409	1393	23872